1580778000000|2020-02-04 01:00:00|3036.7|3030.7|3062.7|3056.7|3064.7|3058.7|3032.7|3026.7|2476
1580781600000|2020-02-04 02:00:00|3062.5|3056.5|3053.6|3047.6|3068.7|3062.7|3052.6|3046.6|1567
1580785200000|2020-02-04 03:00:00|3053.1|3047.1|3055.9|3049.9|3058.6|3052.6|3048.6|3042.6|774
1580788800000|2020-02-04 04:00:00|3055.6|3049.6|3058.9|3052.9|3062.4|3056.4|3055.6|3049.6|379
1580792400000|2020-02-04 05:00:00|3058.6|3052.6|3071.7|3065.7|3074.8|3068.8|3058.6|3052.6|682
1580796000000|2020-02-04 06:00:00|3070.7|3064.7|3085.7|3079.7|3094.9|3088.9|3066.7|3060.7|1383
1580799600000|2020-02-04 07:00:00|3085.5|3079.5|3076.7|3070.7|3086|3080|3068.7|3062.7|874
1580803200000|2020-02-04 08:00:00|3075.7|3069.7|3083|3077|3086.7|3080.7|3074.2|3068.2|376
1580806800000|2020-02-04 09:00:00|3082.7|3076.7|3094.9|3088.9|3094.9|3088.9|3081.7|3075.7|463
1580810400000|2020-02-04 10:00:00|3094.8|3088.8|3094.6|3088.6|3099.8|3093.8|3089.8|3083.8|572
1580814000000|2020-02-04 11:00:00|3094.8|3088.8|3104.6|3098.6|3104.6|3098.6|3089.6|3083.6|624
1580817600000|2020-02-04 12:00:00|3105.6|3099.6|3108.6|3102.6|3109.6|3103.6|3102.3|3096.3|2037
1580821200000|2020-02-04 13:00:00|3109.6|3103.6|3114.4|3108.4|3120|3114|3104.7|3098.7|2149
1580824800000|2020-02-04 14:00:00|3108.1|3102.1|3111.7|3105.7|3118.9|3112.9|3097.1|3091.1|6820
1580828400000|2020-02-04 15:00:00|3111.9|3105.9|3088.5|3082.5|3112.1|3106.1|3086.3|3080.3|11590
1580832000000|2020-02-04 16:00:00|3088.8|3082.8|3102.3|3096.3|3107.5|3101.5|3088.8|3082.8|9202
1580835600000|2020-02-04 17:00:00|3102|3096|3090.3|3084.3|3102.5|3096.5|3085.5|3079.5|4557
1580839200000|2020-02-04 18:00:00|3090.1|3084.1|3084.4|3078.4|3093.1|3087.1|3080.5|3074.5|4200
1580842800000|2020-02-04 19:00:00|3084.2|3078.2|3094.4|3088.4|3095.2|3089.2|3083.2|3077.2|7174
1580864400000|2020-02-05 01:00:00|3100.3|3094.3|3114.7|3108.7|3120.5|3114.5|3083|3077|2113
1580868000000|2020-02-05 02:00:00|3114.5|3108.5|3125.4|3119.4|3133.6|3127.6|3109.5|3103.5|1310
1580871600000|2020-02-05 03:00:00|3124.6|3118.6|3121.6|3115.6|3126.9|3120.9|3115.6|3109.6|859
1580875200000|2020-02-05 04:00:00|3121.3|3115.3|3124.6|3118.6|3129.4|3123.4|3119.6|3113.6|386
1580878800000|2020-02-05 05:00:00|3123.6|3117.6|3119.6|3113.6|3128.1|3122.1|3116.4|3110.4|521
1580882400000|2020-02-05 06:00:00|3119.1|3113.1|3136.7|3130.7|3138.5|3132.5|3112.7|3106.7|1573
1580886000000|2020-02-05 07:00:00|3136.4|3130.4|3141.7|3135.7|3160.5|3154.5|3133.7|3127.7|2180
1580889600000|2020-02-05 08:00:00|3141.5|3135.5|3150.7|3144.7|3156.7|3150.7|3137.5|3131.5|1826
1580893200000|2020-02-05 09:00:00|3150.9|3144.9|3180.9|3174.9|3180.9|3174.9|3145.7|3139.7|2677
1580896800000|2020-02-05 10:00:00|3180.8|3174.8|3174.6|3168.6|3180.8|3174.8|3170.9|3164.9|831
1580900400000|2020-02-05 11:00:00|3174.2|3168.2|3162|3156|3174.6|3168.6|3162|3156|817
1580904000000|2020-02-05 12:00:00|3162.3|3156.3|3175.8|3169.8|3176.5|3170.5|3160|3154|879
1580907600000|2020-02-05 13:00:00|3176.5|3170.5|3183.7|3177.7|3184.8|3178.8|3168.3|3162.3|1253
1580911200000|2020-02-05 14:00:00|3183.9|3177.9|3144.7|3138.7|3185.1|3179.1|3142.3|3135.3|6182
1580914800000|2020-02-05 15:00:00|3145.3|3139.3|3136.7|3130.7|3150.7|3144.7|3131.1|3125.1|7377
1580918400000|2020-02-05 16:00:00|3136.5|3130.5|3139.7|3133.7|3139.7|3133.7|3129.1|3123.1|4343
1580922000000|2020-02-05 17:00:00|3138.9|3132.9|3133.8|3127.8|3141.7|3135.7|3129.2|3123.2|3316
1580925600000|2020-02-05 18:00:00|3134.8|3128.8|3146.2|3140.2|3157.8|3151.8|3130.2|3124.2|5552
1580929200000|2020-02-05 19:00:00|3146.8|3140.8|3151.5|3145.5|3153.8|3147.8|3146.2|3140.2|4779
1580950800000|2020-02-06 01:00:00|3159.5|3153.5|3175.2|3169.2|3180|3174|3158.3|3152.3|1946
1580954400000|2020-02-06 02:00:00|3174.9|3168.9|3182.9|3176.9|3194.4|3188.4|3166.4|3160.4|1481
1580958000000|2020-02-06 03:00:00|3182.4|3176.4|3186.2|3180.2|3194.5|3188.5|3180.4|3174.4|827
1580961600000|2020-02-06 04:00:00|3185.7|3179.7|3185|3179|3192|3186|3182.9|3176.9|380
1580965200000|2020-02-06 05:00:00|3185.3|3179.3|3192.6|3186.6|3193.5|3187.5|3182.3|3176.3|415
1580968800000|2020-02-06 06:00:00|3192.9|3186.9|3197.3|3191.3|3201.3|3195.3|3188.1|3182.1|917
1580972400000|2020-02-06 07:00:00|3197.1|3191.1|3197.3|3191.3|3198.6|3192.6|3191.1|3185.1|337
1580976000000|2020-02-06 08:00:00|3197|3191|3210.2|3204.2|3211.6|3205.6|3190.2|3184.2|1666
1580979600000|2020-02-06 09:00:00|3209.9|3203.9|3195.6|3189.6|3214.2|3208.2|3194.6|3188.6|1635
1580983200000|2020-02-06 10:00:00|3196.6|3190.6|3174.4|3168.4|3197.1|3191.1|3173.6|3167.6|1381
1580986800000|2020-02-06 11:00:00|3174.6|3168.6|3185.2|3179.2|3186.2|3180.2|3170.6|3164.6|681
1580990400000|2020-02-06 12:00:00|3185.4|3179.4|3181.3|3175.3|3186.4|3180.4|3178.5|3172.5|460
1580994000000|2020-02-06 13:00:00|3180.8|3174.8|3177.5|3171.5|3181.5|3175.5|3173|3167|612
1580997600000|2020-02-06 14:00:00|3177.2|3171.2|3159.5|3153.5|3177.2|3171.2|3154.3|3148.3|4597
1581001200000|2020-02-06 15:00:00|3159.3|3153.3|3139.5|3133.5|3160.3|3154.3|3138.7|3132.7|4813
1581004800000|2020-02-06 16:00:00|3140|3134|3143.6|3137.6|3160.8|3154.8|3133.6|3127.6|4987
1581008400000|2020-02-06 17:00:00|3143.4|3137.4|3146.4|3140.4|3152.4|3146.4|3141.4|3135.4|2922
1581012000000|2020-02-06 18:00:00|3145.6|3139.6|3148.1|3142.1|3155.8|3149.8|3144.4|3138.4|3696
1581015600000|2020-02-06 19:00:00|3148.3|3142.3|3145.4|3139.4|3149.4|3143.4|3139.8|3133.8|3971
1581037200000|2020-02-07 01:00:00|3163.8|3157.8|3155|3149|3164.3|3158.3|3149.6|3143.6|1316
1581040800000|2020-02-07 02:00:00|3155.2|3149.2|3146|3140|3156.8|3150.8|3145.8|3139.8|754
1581044400000|2020-02-07 03:00:00|3147.5|3141.5|3152.6|3146.6|3154.9|3148.9|3144.9|3138.9|491
1581048000000|2020-02-07 04:00:00|3152.9|3146.9|3156.9|3150.9|3161.5|3155.5|3151.9|3145.9|466
1581051600000|2020-02-07 05:00:00|3156.6|3150.6|3153.1|3147.1|3157.1|3151.1|3151.9|3145.9|447
1581055200000|2020-02-07 06:00:00|3153.6|3147.6|3160.9|3154.9|3165.1|3159.1|3151.1|3145.1|1044
1581058800000|2020-02-07 07:00:00|3160.7|3154.7|3147|3141|3164.9|3158.9|3144.2|3138.2|1067
1581062400000|2020-02-07 08:00:00|3147.2|3141.2|3125.2|3119.2|3149.2|3143.2|3125.2|3119.2|1071
1581066000000|2020-02-07 09:00:00|3124.9|3118.9|3129|3123|3136.3|3130.3|3123.7|3117.7|1113
1581069600000|2020-02-07 10:00:00|3128.7|3122.7|3115.1|3109.1|3129|3123|3113|3107|841
1581073200000|2020-02-07 11:00:00|3115.6|3109.6|3116.9|3110.9|3123.6|3117.6|3115.1|3109.1|451
1581076800000|2020-02-07 12:00:00|3115.9|3109.9|3114.9|3108.9|3122.7|3116.7|3114.9|3108.9|4411
1581080400000|2020-02-07 13:00:00|3115.1|3109.1|3123.1|3117.1|3126.1|3120.1|3115.1|3109.1|544
1581084000000|2020-02-07 14:00:00|3123.8|3117.8|3103.4|3097.4|3123.8|3117.8|3092.1|3086.1|6478
1581087600000|2020-02-07 15:00:00|3103.2|3097.2|3112|3106|3124|3118|3098.9|3092.9|6654
1581091200000|2020-02-07 16:00:00|3112.4|3106.4|3101.4|3095.4|3120.4|3114.4|3099.8|3093.8|4791
1581094800000|2020-02-07 17:00:00|3101|3095|3102.8|3096.8|3104.4|3098.4|3094.4|3088.4|8625
1581098400000|2020-02-07 18:00:00|3103|3097|3118.6|3112.6|3121|3115|3103|3097|4508
1581102000000|2020-02-07 19:00:00|3118.8|3112.8|3109.9|3103.9|3127.1|3121.1|3108.9|3102.9|6613
1581296400000|2020-02-10 01:00:00|3120.2|3114.2|3127|3121|3131.3|3125.3|3109|3103|1268
1581300000000|2020-02-10 02:00:00|3126.5|3120.5|3133.3|3127.3|3146.8|3140.8|3126.5|3120.5|1240
1581303600000|2020-02-10 03:00:00|3132.8|3126.8|3130.3|3124.3|3135.3|3129.3|3124.3|3118.3|542
1581307200000|2020-02-10 04:00:00|3129.3|3123.3|3110.3|3104.3|3129.5|3123.5|3104.3|3098.3|692
1581310800000|2020-02-10 05:00:00|3110.6|3104.6|3123.4|3117.4|3125.4|3119.4|3107.8|3101.8|659
1581314400000|2020-02-10 06:00:00|3122.6|3116.6|3109.4|3103.4|3126.4|3120.4|3108.4|3102.4|553
1581318000000|2020-02-10 07:00:00|3109.7|3103.7|3099.6|3093.6|3113.4|3107.4|3098.6|3092.6|6463
1581321600000|2020-02-10 08:00:00|3099.4|3093.4|3098.4|3092.4|3100.6|3094.6|3092.2|3086.2|674
1581325200000|2020-02-10 09:00:00|3096.7|3090.7|3096.5|3090.5|3104.9|3098.9|3092.5|3086.5|492
1581328800000|2020-02-10 10:00:00|3096|3090|3107.7|3101.7|3107.7|3101.7|3090.5|3084.5|1404
1581332400000|2020-02-10 11:00:00|3106.7|3100.7|3103.3|3097.3|3106.7|3100.7|3100.5|3094.5|382
1581336000000|2020-02-10 12:00:00|3103.5|3097.5|3096.3|3090.3|3107.5|3101.5|3093.3|3087.3|433
1581339600000|2020-02-10 13:00:00|3096.5|3090.5|3094.3|3088.3|3098.6|3092.6|3089.8|3083.8|635
1581343200000|2020-02-10 14:00:00|3093.1|3087.1|3083.1|3077.1|3093.6|3087.6|3071.8|3065.8|7580
1581346800000|2020-02-10 15:00:00|3083.8|3077.8|3092.4|3086.4|3096.6|3090.6|3075.3|3069.3|13845
1581350400000|2020-02-10 16:00:00|3092.9|3086.9|3085.4|3079.4|3093.4|3087.4|3075.9|3069.9|4789
1581354000000|2020-02-10 17:00:00|3085.1|3079.1|3078.9|3072.9|3090.4|3084.4|3076.9|3070.9|6380
1581357600000|2020-02-10 18:00:00|3079.4|3073.4|3080.9|3074.9|3087.5|3081.5|3076.2|3070.2|3855
1581361200000|2020-02-10 19:00:00|3081.5|3075.5|3081.7|3075.7|3085.7|3079.7|3077.9|3071.9|6262
1581382800000|2020-02-11 01:00:00|3088.4|3082.4|3095.1|3089.1|3104.9|3098.9|3086.4|3080.4|1967
1581386400000|2020-02-11 02:00:00|3095.4|3089.4|3097.6|3091.6|3102.9|3096.9|3090.7|3084.7|894
1581390000000|2020-02-11 03:00:00|3097.9|3091.9|3097.7|3091.7|3102.9|3096.9|3094.9|3088.9|413
1581393600000|2020-02-11 04:00:00|3097.4|3091.4|3091.2|3085.2|3097.9|3091.9|3090.9|3084.9|256
1581397200000|2020-02-11 05:00:00|3091.5|3085.5|3094|3088|3100.5|3094.5|3091.2|3085.2|235
1581400800000|2020-02-11 06:00:00|3094.7|3088.7|3082|3076|3098|3092|3081|3075|859
1581404400000|2020-02-11 07:00:00|3081.7|3075.7|3079.8|3073.8|3088|3082|3078|3072|1406
1581408000000|2020-02-11 08:00:00|3079.5|3073.5|3082.1|3076.1|3084.8|3078.8|3078|3072|503
1581411600000|2020-02-11 09:00:00|3081.1|3075.1|3071.1|3065.1|3084.1|3078.1|3067.8|3061.8|678
1581415200000|2020-02-11 10:00:00|3071.3|3065.3|3071.1|3065.1|3076.3|3070.3|3069.6|3063.6|626
1581418800000|2020-02-11 11:00:00|3071.9|3065.9|3076.1|3070.1|3077.4|3071.4|3071.1|3065.1|290
1581422400000|2020-02-11 12:00:00|3076.6|3070.6|3069.2|3063.2|3077.1|3071.1|3067.9|3061.9|522
1581426000000|2020-02-11 13:00:00|3068.7|3062.7|3077.2|3071.2|3077.2|3071.2|3067.4|3061.4|492
1581429600000|2020-02-11 14:00:00|3074.5|3068.5|3063.2|3057.2|3081.2|3075.2|3061.5|3055.5|5039
1581433200000|2020-02-11 15:00:00|3064|3058|3098.8|3092.8|3102.7|3096.7|3063.5|3057.5|6481
1581436800000|2020-02-11 16:00:00|3098.5|3092.5|3095.3|3089.3|3101|3095|3092|3086|5174
1581440400000|2020-02-11 17:00:00|3095.8|3089.8|3095.3|3089.3|3114.8|3108.8|3078.3|3072.3|5223
1581444000000|2020-02-11 18:00:00|3095|3089|3088.6|3082.6|3100|3094|3085.1|3079.1|3205
1581447600000|2020-02-11 19:00:00|3088.3|3082.3|3095.6|3089.6|3100.6|3094.6|3088.1|3082.1|4487
1581469200000|2020-02-12 01:00:00|3098|3092|3098.5|3092.5|3109.5|3103.5|3092.5|3086.5|2375
1581472800000|2020-02-12 02:00:00|3098.2|3092.2|3092.5|3086.5|3098.2|3092.2|3089.5|3083.5|608
1581476400000|2020-02-12 03:00:00|3092|3086|3078.5|3072.5|3094.5|3088.5|3076.3|3070.3|728
1581480000000|2020-02-12 04:00:00|3079.5|3073.5|3080.6|3074.6|3080.8|3074.8|3075.1|3069.1|177
1581483600000|2020-02-12 05:00:00|3080.3|3074.3|3084.6|3078.6|3085.6|3079.6|3079.3|3073.3|296
1581487200000|2020-02-12 06:00:00|3085.6|3079.6|3083.9|3077.9|3085.6|3079.6|3075.4|3069.4|477
1581490800000|2020-02-12 07:00:00|3083.6|3077.6|3103.7|3097.7|3106.2|3100.2|3083.6|3077.6|1224
1581494400000|2020-02-12 08:00:00|3103.4|3097.4|3100.4|3094.4|3103.7|3097.7|3094.7|3088.7|762
1581498000000|2020-02-12 09:00:00|3100.2|3094.2|3110.5|3104.5|3116.7|3110.7|3097.7|3091.7|1048
1581501600000|2020-02-12 10:00:00|3110|3104|3113.2|3107.2|3116.7|3110.7|3110|3104|641
1581505200000|2020-02-12 11:00:00|3113|3107|3108.5|3102.5|3114.7|3108.7|3106.8|3100.8|286
1581508800000|2020-02-12 12:00:00|3108.8|3102.8|3111.8|3105.8|3111.8|3105.8|3106.8|3100.8|690
1581512400000|2020-02-12 13:00:00|3112.3|3106.3|3119.8|3113.8|3122.3|3116.3|3110|3104|863
1581516000000|2020-02-12 14:00:00|3117.3|3111.3|3113.6|3107.6|3126.6|3120.6|3106.1|3100.1|6508
1581519600000|2020-02-12 15:00:00|3114.3|3108.3|3109.6|3103.6|3118.6|3112.6|3102.3|3096.3|4825
1581523200000|2020-02-12 16:00:00|3110.1|3104.1|3107.6|3101.6|3112.6|3106.6|3097.9|3091.9|5693
1581526800000|2020-02-12 17:00:00|3108.1|3102.1|3107.9|3101.9|3110.2|3104.2|3103.9|3097.9|2893
1581530400000|2020-02-12 18:00:00|3107.7|3101.7|3118.9|3112.9|3119.7|3113.7|3102.9|3096.9|3649
1581534000000|2020-02-12 19:00:00|3119.4|3113.4|3123.2|3117.2|3128.2|3122.2|3117.7|3111.7|5704
1581555600000|2020-02-13 01:00:00|3116.3|3110.3|3114.1|3108.1|3118.6|3112.6|3106.1|3100.1|1710
1581559200000|2020-02-13 02:00:00|3113.4|3107.4|3104.4|3098.4|3119.4|3113.4|3102.9|3096.9|611
1581562800000|2020-02-13 03:00:00|3104.1|3098.1|3102.2|3096.2|3104.9|3098.9|3088.2|3082.2|1295
1581566400000|2020-02-13 04:00:00|3101.4|3095.4|3100.4|3094.4|3102.4|3096.4|3098.9|3092.9|167
1581570000000|2020-02-13 05:00:00|3099.9|3093.9|3086.2|3080.2|3099.9|3093.9|3083.4|3077.4|722
1581573600000|2020-02-13 06:00:00|3086.5|3080.5|3097.5|3091.5|3112.5|3106.5|3086.5|3080.5|1483
1581577200000|2020-02-13 07:00:00|3097.7|3091.7|3092|3086|3098.3|3092.3|3087.5|3081.5|552
1581580800000|2020-02-13 08:00:00|3092.3|3086.3|3093.3|3087.3|3098|3092|3086.3|3080.3|602
1581584400000|2020-02-13 09:00:00|3092.3|3086.3|3077.3|3071.3|3092.3|3086.3|3074.1|3068.1|860
1581588000000|2020-02-13 10:00:00|3077.1|3071.1|3069.8|3063.8|3078.1|3072.1|3065.1|3059.1|1635
1581591600000|2020-02-13 11:00:00|3070.1|3064.1|3070.1|3064.1|3074.4|3068.4|3068.4|3062.4|560
1581595200000|2020-02-13 12:00:00|3070.4|3064.4|3063.9|3057.9|3072.1|3066.1|3063.1|3057.1|3229
1581598800000|2020-02-13 13:00:00|3064.1|3058.1|3071.4|3065.4|3073.9|3067.9|3064.1|3058.1|1029
1581602400000|2020-02-13 14:00:00|3073.2|3067.2|3086.2|3080.2|3093.2|3087.2|3067.2|3061.2|4403
1581606000000|2020-02-13 15:00:00|3086.4|3080.4|3093.2|3087.2|3095.7|3089.7|3077.5|3071.5|7600
1581609600000|2020-02-13 16:00:00|3092.5|3086.5|3085|3079|3100.2|3094.2|3084.7|3078.7|4053
1581613200000|2020-02-13 17:00:00|3085.2|3079.2|3091.7|3085.7|3096.7|3090.7|3085|3079|3073
1581616800000|2020-02-13 18:00:00|3091.5|3085.5|3091.6|3085.6|3103.3|3097.3|3087.3|3081.3|6900
1581620400000|2020-02-13 19:00:00|3092.3|3086.3|3097.3|3091.3|3099.3|3093.3|3087.3|3081.3|6173
1581642000000|2020-02-14 01:00:00|3093.9|3087.9|3081|3075|3095.4|3089.4|3077|3071|1637
1581645600000|2020-02-14 02:00:00|3080.7|3074.7|3099.8|3093.8|3099.8|3093.8|3078|3072|658
1581649200000|2020-02-14 03:00:00|3100|3094|3093.8|3087.8|3101.8|3095.8|3086.8|3080.8|352
1581652800000|2020-02-14 04:00:00|3094.8|3088.8|3096.5|3090.5|3098|3092|3091.6|3085.6|192
1581656400000|2020-02-14 05:00:00|3096|3090|3095.1|3089.1|3097.6|3091.6|3092.6|3086.6|181
1581660000000|2020-02-14 06:00:00|3094.8|3088.8|3084.6|3078.6|3095.1|3089.1|3084.6|3078.6|298
1581663600000|2020-02-14 07:00:00|3085.6|3079.6|3096.1|3090.1|3104.9|3098.9|3081.6|3075.6|440
1581667200000|2020-02-14 08:00:00|3095.9|3089.9|3093.7|3087.7|3101.9|3095.9|3092.9|3086.9|180
1581670800000|2020-02-14 09:00:00|3093.9|3087.9|3102.9|3096.9|3102.9|3096.9|3086.4|3080.4|564
1581674400000|2020-02-14 10:00:00|3103.2|3097.2|3109|3103|3113.7|3107.7|3094.9|3088.9|684
1581678000000|2020-02-14 11:00:00|3109.2|3103.2|3112|3106|3112.3|3106.3|3103.4|3097.4|316
1581681600000|2020-02-14 12:00:00|3111.8|3105.8|3117.3|3111.3|3120|3114|3108.7|3102.7|358
1581685200000|2020-02-14 13:00:00|3117|3111|3111|3105|3118|3112|3109.3|3103.3|609
1581688800000|2020-02-14 14:00:00|3110.8|3104.8|3101.8|3095.8|3123.8|3117.8|3099.1|3093.1|3503
1581692400000|2020-02-14 15:00:00|3101.3|3095.3|3104.6|3098.6|3106.6|3100.6|3089.3|3083.3|3705
1581696000000|2020-02-14 16:00:00|3104.4|3098.4|3085.4|3079.4|3107.1|3101.1|3085.4|3079.4|2763
1581699600000|2020-02-14 17:00:00|3085.9|3079.9|3083.4|3077.4|3090.4|3084.4|3082.9|3076.9|3203
1581703200000|2020-02-14 18:00:00|3083.1|3077.1|3081.4|3075.4|3091.9|3085.9|3079.9|3073.9|3194
1581706800000|2020-02-14 19:00:00|3082.2|3076.2|3077.7|3071.7|3084.5|3078.5|3075.2|3069.2|2995
1581901200000|2020-02-17 01:00:00|3084.9|3078.9|3084.8|3078.8|3086|3080|3080.3|3074.3|0
1581904800000|2020-02-17 02:00:00|3084.9|3078.9|3084.9|3078.9|3084.9|3078.9|3084.9|3078.9|0
1581987600000|2020-02-18 01:00:00|3095.7|3089.7|3082.2|3076.2|3101.2|3095.2|3080.2|3074.2|1999
1581991200000|2020-02-18 02:00:00|3081.2|3075.2|3083.9|3077.9|3089.4|3083.4|3078.2|3072.2|533
1581994800000|2020-02-18 03:00:00|3084.2|3078.2|3085.3|3079.3|3086.9|3080.9|3081.2|3075.2|400
1581998400000|2020-02-18 04:00:00|3085|3079|3086.3|3080.3|3086.3|3080.3|3083.3|3077.3|87
1582002000000|2020-02-18 05:00:00|3087|3081|3079|3073|3090.3|3084.3|3079|3073|520
1582005600000|2020-02-18 06:00:00|3078.3|3072.3|3078|3072|3084.3|3078.3|3075.6|3069.6|557
1582009200000|2020-02-18 07:00:00|3077.3|3071.3|3073.1|3067.1|3081|3075|3071.1|3065.1|1142
1582012800000|2020-02-18 08:00:00|3072.1|3066.1|3081.1|3075.1|3084.4|3078.4|3072.1|3066.1|354
1582016400000|2020-02-18 09:00:00|3080.9|3074.9|3084.1|3078.1|3085.1|3079.1|3077.1|3071.1|535
1582020000000|2020-02-18 10:00:00|3083.9|3077.9|3082.1|3076.1|3092.9|3086.9|3081.1|3075.1|700
1582023600000|2020-02-18 11:00:00|3082.6|3076.6|3081.6|3075.6|3091.2|3085.2|3081.1|3075.1|2052
1582027200000|2020-02-18 12:00:00|3081.1|3075.1|3077.6|3071.6|3086.9|3080.9|3075.6|3069.6|808
1582030800000|2020-02-18 13:00:00|3077.2|3071.2|3082.2|3076.2|3082.2|3076.2|3073.9|3067.9|1495
1582034400000|2020-02-18 14:00:00|3082.9|3076.9|3082.6|3076.6|3087.2|3081.2|3068.6|3062.6|4301
1582038000000|2020-02-18 15:00:00|3083.2|3077.2|3083.3|3077.3|3090.9|3084.9|3073.3|3067.3|9116
1582041600000|2020-02-18 16:00:00|3083.1|3077.1|3079.3|3073.3|3086.9|3080.9|3070.8|3064.8|3081
1582045200000|2020-02-18 17:00:00|3079.8|3073.8|3084.3|3078.3|3085.3|3079.3|3058.3|3052.3|5615
1582048800000|2020-02-18 18:00:00|3083.9|3077.9|3074.1|3068.1|3088.6|3082.6|3071.9|3065.9|1731
1582052400000|2020-02-18 19:00:00|3074.3|3068.3|3066.4|3060.4|3080.3|3074.3|3064.4|3058.4|2404
1582074000000|2020-02-19 01:00:00|3070.3|3064.3|3075.1|3069.1|3077.3|3071.3|3067.8|3061.8|784
1582077600000|2020-02-19 02:00:00|3074.8|3068.8|3065.9|3059.9|3074.8|3068.8|3062.2|3056.2|1710
1582081200000|2020-02-19 03:00:00|3065|3059|3067.7|3061.7|3070.6|3064.6|3064.7|3058.7|442
1582084800000|2020-02-19 04:00:00|3067.2|3061.2|3063.9|3057.9|3068.2|3062.2|3062.9|3056.9|200
1582088400000|2020-02-19 05:00:00|3064.2|3058.2|3064.9|3058.9|3065.6|3059.6|3062.6|3056.6|202
1582092000000|2020-02-19 06:00:00|3064.6|3058.6|3056.1|3050.1|3065.9|3059.9|3053.6|3047.6|572
1582095600000|2020-02-19 07:00:00|3056.6|3050.6|3060|3054|3063.7|3057.7|3056|3050|431
1582099200000|2020-02-19 08:00:00|3059.3|3053.3|3064|3058|3064.7|3058.7|3059.3|3053.3|1003
1582102800000|2020-02-19 09:00:00|3063.5|3057.5|3035|3029|3064.5|3058.5|3034.3|3028.3|2604
1582106400000|2020-02-19 10:00:00|3035.3|3029.3|3032.8|3026.8|3041.3|3035.3|3032.4|3026.4|1150
1582110000000|2020-02-19 11:00:00|3033.8|3027.8|3039.8|3033.8|3041.1|3035.1|3032.8|3026.8|716
1582113600000|2020-02-19 12:00:00|3039.1|3033.1|3022.4|3016.4|3040.8|3034.8|3019.8|3013.8|2219
1582117200000|2020-02-19 13:00:00|3022.8|3016.8|3030.4|3024.4|3031.4|3025.4|3015.8|3009.8|924
1582120800000|2020-02-19 14:00:00|3024.5|3018.5|3005.9|2999.9|3031.5|3025.5|3002.5|2996.5|8878
1582124400000|2020-02-19 15:00:00|3006|3000|3034.3|3028.3|3035.6|3029.6|3004.9|2998.9|10527
1582128000000|2020-02-19 16:00:00|3034.6|3028.6|3036.9|3030.9|3048.9|3042.9|3031.3|3025.3|3745
1582131600000|2020-02-19 17:00:00|3037.1|3031.1|3048.9|3042.9|3051.9|3045.9|3035.6|3029.6|2468
1582135200000|2020-02-19 18:00:00|3048.6|3042.6|3051.6|3045.6|3054.3|3048.3|3048.1|3042.1|1673
1582138800000|2020-02-19 19:00:00|3052.3|3046.3|3056.7|3050.7|3060|3054|3051|3045|2564
1582160400000|2020-02-20 01:00:00|3047.8|3041.8|3053.1|3047.1|3056.1|3050.1|3037.8|3031.8|833
1582164000000|2020-02-20 02:00:00|3054.1|3048.1|3041.8|3035.8|3058.1|3052.1|3035.8|3029.8|707
1582167600000|2020-02-20 03:00:00|3042.2|3036.2|3034.6|3028.6|3046.5|3040.5|3032.9|3026.9|2783
1582171200000|2020-02-20 04:00:00|3034.2|3028.2|3034.1|3028.1|3034.9|3028.9|3029.6|3023.6|358
1582174800000|2020-02-20 05:00:00|3033.9|3027.9|3051.4|3045.4|3054.2|3048.2|3033.4|3027.4|400
1582178400000|2020-02-20 06:00:00|3051.2|3045.2|3064.3|3058.3|3065.8|3059.8|3046.1|3040.1|893
1582182000000|2020-02-20 07:00:00|3063.9|3057.9|3061.7|3055.7|3068.6|3062.6|3061|3055|1519
1582185600000|2020-02-20 08:00:00|3061.5|3055.5|3057.8|3051.8|3062.7|3056.7|3054.7|3048.7|393
1582189200000|2020-02-20 09:00:00|3057.3|3051.3|3063.2|3057.2|3067.5|3061.5|3056.7|3050.7|489
1582192800000|2020-02-20 10:00:00|3063.5|3057.5|3060.9|3054.9|3064|3058|3057|3051|219
1582196400000|2020-02-20 11:00:00|3060.7|3054.7|3061.3|3055.3|3062.7|3056.7|3057|3051|196
1582200000000|2020-02-20 12:00:00|3061.1|3055.1|3051.1|3045.1|3061.1|3055.1|3047.8|3041.8|379
1582203600000|2020-02-20 13:00:00|3050.8|3044.8|3063.4|3057.4|3066.6|3060.6|3047.8|3041.8|1389
1582207200000|2020-02-20 14:00:00|3063.8|3057.8|3047.2|3041.2|3065.3|3059.3|3046.8|3040.8|8764
1582210800000|2020-02-20 15:00:00|3046.8|3040.8|3056.2|3050.2|3061.8|3055.8|3046.8|3040.8|5502
1582214400000|2020-02-20 16:00:00|3056.8|3050.8|3041.9|3035.9|3056.9|3050.9|3041.4|3035.4|3427
1582218000000|2020-02-20 17:00:00|3041.6|3035.6|3042.1|3036.1|3044.6|3038.6|3039.3|3033.3|2127
1582221600000|2020-02-20 18:00:00|3042.3|3036.3|3044.9|3038.9|3048.9|3042.9|3040.9|3034.9|2809
1582225200000|2020-02-20 19:00:00|3044.3|3038.3|3036.6|3030.6|3045.9|3039.9|3030.9|3024.9|6837
1582246800000|2020-02-21 01:00:00|3035.9|3029.9|3043.9|3037.9|3046.1|3040.1|3032.7|3026.7|405
1582250400000|2020-02-21 02:00:00|3043.6|3037.6|3038.3|3032.3|3044.9|3038.9|3033.1|3027.1|1522
1582254000000|2020-02-21 03:00:00|3038.4|3032.4|3046.1|3040.1|3051|3045|3038.4|3032.4|329
1582257600000|2020-02-21 04:00:00|3046|3040|3047|3041|3047.2|3041.2|3044.7|3038.7|86
1582261200000|2020-02-21 05:00:00|3047.2|3041.2|3042.8|3036.8|3047.5|3041.5|3041|3035|230
1582264800000|2020-02-21 06:00:00|3042.3|3036.3|3038.5|3032.5|3043.4|3037.4|3036.5|3030.5|344
1582268400000|2020-02-21 07:00:00|3038.9|3032.9|3034.1|3028.1|3040.2|3034.2|3033.9|3027.9|212
1582272000000|2020-02-21 08:00:00|3033.9|3027.9|3041.1|3035.1|3047.9|3041.9|3032.2|3026.2|282
1582275600000|2020-02-21 09:00:00|3041.3|3035.3|3038.1|3032.1|3043.6|3037.6|3035.3|3029.3|264
1582279200000|2020-02-21 10:00:00|3038.8|3032.8|3045.1|3039.1|3046|3040|3037.3|3031.3|234
1582282800000|2020-02-21 11:00:00|3045|3039|3043.7|3037.7|3046|3040|3042.2|3036.2|622
1582286400000|2020-02-21 12:00:00|3044.3|3038.3|3049|3043|3053.7|3047.7|3043.3|3037.3|527
1582290000000|2020-02-21 13:00:00|3048.8|3042.8|3060.7|3054.7|3062.4|3056.4|3048.5|3042.5|761
1582293600000|2020-02-21 14:00:00|3059.6|3053.6|3057.9|3051.9|3060.1|3054.1|3037.8|3031.8|5333
1582297200000|2020-02-21 15:00:00|3057.7|3051.7|3068.3|3062.3|3070.8|3064.8|3053.4|3047.4|5260
1582300800000|2020-02-21 16:00:00|3068.8|3062.8|3081.5|3075.5|3095.1|3089.1|3068.4|3062.4|5955
1582304400000|2020-02-21 17:00:00|3082.3|3076.3|3085.8|3079.8|3088.5|3082.5|3069.3|3063.3|4746
1582308000000|2020-02-21 18:00:00|3085.6|3079.6|3074.3|3068.3|3086.2|3080.2|3068.2|3062.2|1961
1582311600000|2020-02-21 19:00:00|3074.7|3068.7|3080.7|3074.7|3094.2|3088.2|3074.5|3068.5|3635
1582506000000|2020-02-24 01:00:00|3061.2|3055.2|3048.4|3042.4|3064.1|3058.1|3034.6|3028.6|1778
1582509600000|2020-02-24 02:00:00|3049.4|3043.4|3048.4|3042.4|3056.3|3050.3|3047.4|3041.4|523
1582513200000|2020-02-24 03:00:00|3048.1|3042.1|3051.1|3045.1|3052.5|3046.5|3047.3|3041.3|58
1582516800000|2020-02-24 04:00:00|3051.5|3045.5|3052.3|3046.3|3053.6|3047.6|3051.5|3045.5|79
1582520400000|2020-02-24 05:00:00|3050.3|3044.3|3050|3044|3052.4|3046.4|3047.5|3041.5|131
1582524000000|2020-02-24 06:00:00|3050.4|3044.4|3036.7|3030.7|3050.4|3044.4|3035.7|3029.7|272
1582527600000|2020-02-24 07:00:00|3037.7|3031.7|3037.6|3031.6|3039.1|3033.1|3029.7|3023.7|464
1582531200000|2020-02-24 08:00:00|3037.4|3031.4|3037.6|3031.6|3043.6|3037.6|3035.6|3029.6|639
1582534800000|2020-02-24 09:00:00|3038.6|3032.6|3023.8|3017.8|3039.8|3033.8|3023.6|3017.6|857
1582538400000|2020-02-24 10:00:00|3023.6|3017.6|3026.3|3020.3|3033.6|3027.6|3020.6|3014.6|454
1582542000000|2020-02-24 11:00:00|3026.2|3020.2|3019.7|3013.7|3058.5|3048.5|3017.7|3004.3|386
1582545600000|2020-02-24 12:00:00|3020|3014|3011.7|3005.7|3026.7|3020.7|3008.8|3002.8|461
1582549200000|2020-02-24 13:00:00|3011.4|3005.4|3044.7|3038.7|3045.2|3039.2|3010.7|3004.7|675
1582552800000|2020-02-24 14:00:00|3038.7|3032.7|2996|2990|3038.7|3032.7|2986.6|2980.6|8365
1582556400000|2020-02-24 15:00:00|2995.6|2989.6|3000.5|2994.5|3010.3|3004.3|2990.5|2984.5|5362
1582560000000|2020-02-24 16:00:00|2998.6|2992.6|2986.5|2980.5|2999.3|2993.3|2979.7|2973.7|2426
1582563600000|2020-02-24 17:00:00|2986.2|2980.2|2981.5|2975.5|2989.4|2983.4|2979.7|2973.7|3734
1582567200000|2020-02-24 18:00:00|2981.4|2975.4|2975.4|2969.4|2991.7|2985.7|2973.6|2967.6|5771
1582570800000|2020-02-24 19:00:00|2973.4|2967.4|2980.6|2974.6|2983.4|2977.4|2964.4|2958.4|6299
1582592400000|2020-02-25 01:00:00|2975.7|2969.7|2983.8|2977.8|2988.6|2982.6|2974.2|2968.2|681
1582596000000|2020-02-25 02:00:00|2984.6|2978.6|2984.8|2978.8|2986.9|2980.9|2979.8|2973.8|197
1582599600000|2020-02-25 03:00:00|2983.8|2977.8|2977.8|2971.8|2983.8|2977.8|2974.9|2968.9|169
1582603200000|2020-02-25 04:00:00|2977.4|2971.4|2970.5|2964.5|2977.8|2971.8|2970.5|2964.5|111
1582606800000|2020-02-25 05:00:00|2970.8|2964.8|2971.5|2965.5|2974|2968|2965|2959|254
1582610400000|2020-02-25 06:00:00|2971|2965|2982|2976|2984.7|2978.7|2968.9|2962.9|136
1582614000000|2020-02-25 07:00:00|2981.9|2975.9|2984.1|2978.1|2984.1|2978.1|2975.9|2969.9|132
1582617600000|2020-02-25 08:00:00|2983.1|2977.1|2952.9|2946.9|2985.1|2979.1|2952.8|2946.8|485
1582621200000|2020-02-25 09:00:00|2953.8|2947.8|2947.3|2941.3|2955.8|2949.8|2944.8|2938.8|751
1582624800000|2020-02-25 10:00:00|2947.8|2941.8|2945|2939|2952.3|2946.3|2944.5|2938.5|274
1582628400000|2020-02-25 11:00:00|2944.9|2938.9|2951|2945|2951.2|2945.2|2940.9|2934.9|130
1582632000000|2020-02-25 12:00:00|2950.9|2944.9|2954.5|2948.5|2955.9|2949.9|2942|2936|1383
1582635600000|2020-02-25 13:00:00|2954.2|2948.2|2947.1|2941.1|2956.2|2950.2|2946.1|2940.1|327
1582639200000|2020-02-25 14:00:00|2956.1|2950.1|2946|2940|2957.2|2951.2|2941|2935|806
1582642800000|2020-02-25 15:00:00|2945.8|2939.8|2948.1|2942.1|2958|2952|2936|2930|9375
1582646400000|2020-02-25 16:00:00|2948|2942|2956|2950|2962|2956|2945.5|2939.5|2729
1582650000000|2020-02-25 17:00:00|2956.4|2950.4|2963.9|2957.9|2965.8|2959.8|2951.9|2945.9|1489
1582653600000|2020-02-25 18:00:00|2963|2957|2958.3|2952.3|2973.9|2967.9|2957.8|2951.8|2936
1582657200000|2020-02-25 19:00:00|2957.9|2951.9|2957.9|2951.9|2963.8|2957.8|2951.1|2945.1|3238
1582678800000|2020-02-26 01:00:00|2952.6|2946.6|2960.1|2954.1|2961.1|2955.1|2945|2939|118
1582682400000|2020-02-26 02:00:00|2959.1|2953.1|2960.1|2954.1|2967.1|2961.1|2956.6|2950.6|94
1582686000000|2020-02-26 03:00:00|2959|2953|2959.2|2953.2|2961.5|2955.5|2954.3|2948.3|56
1582689600000|2020-02-26 04:00:00|2958.3|2952.3|2955.2|2949.2|2958.3|2952.3|2953.3|2947.3|11
1582693200000|2020-02-26 05:00:00|2954.8|2948.8|2953.2|2947.2|2956.2|2950.2|2952.2|2946.2|19
1582696800000|2020-02-26 06:00:00|2952.9|2946.9|2957.3|2951.3|2962.3|2956.3|2948.2|2942.2|53
1582700400000|2020-02-26 07:00:00|2957.1|2951.1|2966.9|2960.9|2968.6|2962.6|2955.1|2949.1|179
1582704000000|2020-02-26 08:00:00|2967.3|2961.3|2948.2|2942.2|2967.3|2961.3|2946.7|2940.7|508
1582707600000|2020-02-26 09:00:00|2948|2942|2938.7|2932.7|2948|2942|2932.3|2926.3|355
1582711200000|2020-02-26 10:00:00|2939.2|2933.2|2943.2|2937.2|2948.2|2942.2|2939.2|2933.2|260
1582714800000|2020-02-26 11:00:00|2943.4|2937.4|2945.4|2939.4|2950.4|2944.4|2942.9|2936.9|258
1582718400000|2020-02-26 12:00:00|2945|2939|2948.4|2942.4|2953.3|2947.3|2941.4|2935.4|402
1582722000000|2020-02-26 13:00:00|2948|2942|2953.1|2947.1|2953.8|2947.8|2946.6|2940.6|761
1582725600000|2020-02-26 14:00:00|2952.6|2946.6|2928.3|2922.3|2958.5|2952.5|2927|2921|4771
1582729200000|2020-02-26 15:00:00|2928.6|2922.6|2940.6|2934.6|2952.1|2946.1|2920.8|2914.8|10577
1582732800000|2020-02-26 16:00:00|2939.6|2933.6|2949.7|2943.7|2952.5|2946.5|2935.6|2929.6|4967
1582736400000|2020-02-26 17:00:00|2948.9|2942.9|2939.4|2933.4|2950.7|2944.7|2935.5|2929.5|3745
1582740000000|2020-02-26 18:00:00|2939.6|2933.6|2935.6|2929.6|2942.1|2936.1|2932.4|2926.4|5813
1582743600000|2020-02-26 19:00:00|2935.7|2929.7|2940.2|2934.2|2942.5|2936.5|2934.7|2928.7|2401
1582765200000|2020-02-27 01:00:00|2935.9|2929.9|2937.4|2931.4|2948.9|2942.9|2935.7|2929.7|806
1582768800000|2020-02-27 02:00:00|2937.3|2931.3|2941.9|2935.9|2945.8|2939.8|2930.8|2924.8|107
1582772400000|2020-02-27 03:00:00|2941.4|2935.4|2935.5|2929.5|2941.8|2935.8|2933.9|2927.9|75
1582776000000|2020-02-27 04:00:00|2935|2929|2930.9|2924.9|2937|2931|2930.9|2924.9|44
1582779600000|2020-02-27 05:00:00|2931|2925|2937.5|2931.5|2940|2934|2930.9|2924.9|41
1582783200000|2020-02-27 06:00:00|2937.9|2931.9|2936.9|2930.9|2939.4|2933.4|2932.9|2926.9|40
1582786800000|2020-02-27 07:00:00|2937|2931|2944.6|2938.6|2945.5|2939.5|2935.4|2929.4|62
1582790400000|2020-02-27 08:00:00|2944.9|2938.9|2955.5|2949.5|2958|2952|2938.9|2932.9|60
1582794000000|2020-02-27 09:00:00|2955.6|2949.6|2959.5|2953.5|2963.1|2957.1|2952|2946|59
1582797600000|2020-02-27 10:00:00|2959.1|2953.1|2960|2954|2962.9|2956.9|2952.1|2946.1|57
1582801200000|2020-02-27 11:00:00|2960.6|2954.6|2956|2950|2961|2955|2955.2|2949.2|202
1582804800000|2020-02-27 12:00:00|2955.9|2949.9|2949.2|2943.2|2957.2|2951.2|2947.1|2941.1|1784
1582808400000|2020-02-27 13:00:00|2949.6|2943.6|2939.1|2933.1|2950.9|2944.9|2935.2|2929.2|2144
1582812000000|2020-02-27 14:00:00|2935.1|2929.1|2912.1|2906.1|2935.1|2929.1|2899.2|2893.2|1861
1582815600000|2020-02-27 15:00:00|2911.1|2905.1|2921|2915|2921.6|2915.6|2894.3|2888.3|7544
1582819200000|2020-02-27 16:00:00|2920.6|2914.6|2917.4|2911.4|2928.3|2922.3|2905.5|2899.5|2713
1582822800000|2020-02-27 17:00:00|2916.4|2910.4|2930.7|2924.7|2938.1|2932.1|2914.4|2908.4|1628
1582826400000|2020-02-27 18:00:00|2929.7|2923.7|2923.8|2917.8|2935.9|2929.9|2920.6|2914.6|3967
1582830000000|2020-02-27 19:00:00|2924.2|2918.2|2911.7|2905.7|2924.2|2918.2|2910|2904|1978
1582851600000|2020-02-28 01:00:00|2904.9|2898.9|2913|2907|2915.5|2909.5|2900.9|2894|497
1582855200000|2020-02-28 02:00:00|2912.5|2906.5|2899|2893|2913|2907|2897.5|2891.5|51
1582858800000|2020-02-28 03:00:00|2899.4|2893.4|2888.4|2882.4|2901|2895|2887.3|2881.3|7
1582862400000|2020-02-28 04:00:00|2888.9|2882.9|2881.2|2875.2|2889.4|2883.4|2881.2|2875.2|109
1582866000000|2020-02-28 05:00:00|2881.1|2875.1|2867.7|2861.7|2881.1|2875.1|2864.2|2858.2|17
1582869600000|2020-02-28 06:00:00|2867.2|2861.2|2841.9|2835.9|2869.2|2863.2|2840.3|2834.3|58
1582873200000|2020-02-28 07:00:00|2841.8|2835.8|2861.8|2855.8|2861.8|2855.8|2841.1|2835.1|2
1582876800000|2020-02-28 08:00:00|2861.3|2855.3|2851.4|2845.4|2863.4|2857.4|2846|2840|25
1582880400000|2020-02-28 09:00:00|2851.9|2845.9|2851.9|2845.9|2857.4|2851.4|2846.4|2840.4|18
1582884000000|2020-02-28 10:00:00|2851.4|2845.4|2857.5|2851.5|2861.6|2855.6|2851.4|2845.4|12
1582887600000|2020-02-28 11:00:00|2857.1|2851.1|2858|2852|2863.6|2857.6|2857|2851|0
1582891200000|2020-02-28 12:00:00|2857.9|2851.9|2869.4|2863.4|2873.4|2867.4|2853.4|2847.4|71
1582894800000|2020-02-28 13:00:00|2868.9|2862.9|2854.9|2848.9|2871.3|2865.3|2849.7|2843.7|936
1582898400000|2020-02-28 14:00:00|2889|2874|2849.1|2843.1|2889|2874|2844.9|2838.9|2721
1582902000000|2020-02-28 15:00:00|2849|2843|2851|2845|2864.1|2858.1|2839.1|2833.1|99
1582905600000|2020-02-28 16:00:00|2851.1|2845.1|2844.1|2838.1|2859.3|2853.3|2829.5|2823.5|937
1582909200000|2020-02-28 17:00:00|2844.2|2838.2|2856.6|2850.6|2865.1|2859.1|2843.1|2837.1|50
1582912800000|2020-02-28 18:00:00|2856.7|2850.7|2861.3|2855.3|2864.1|2858.1|2850.3|2844.3|424
1582916400000|2020-02-28 19:00:00|2861.8|2855.8|2875.7|2869.7|2877.8|2871.8|2850.5|2844.5|304
1583110800000|2020-03-02 01:00:00|2867.6|2861.6|2882.9|2876.9|2894.9|2888.9|2855.9|2849.9|88
1583114400000|2020-03-02 02:00:00|2882.4|2876.4|2905.3|2899.3|2907.8|2901.8|2882.4|2876.4|24
1583118000000|2020-03-02 03:00:00|2904.8|2898.8|2908.3|2902.3|2910.8|2904.8|2895.9|2889.9|0
1583121600000|2020-03-02 04:00:00|2907.8|2901.8|2909.8|2903.8|2910.8|2904.8|2906.8|2900.8|0
1583125200000|2020-03-02 05:00:00|2908.8|2902.8|2908.4|2902.4|2909.4|2903.4|2901.8|2895.8|0
1583128800000|2020-03-02 06:00:00|2907.9|2901.9|2907.9|2901.9|2915.9|2909.9|2905.9|2899.9|0
1583132400000|2020-03-02 07:00:00|2908.3|2902.3|2907.9|2901.9|2909.9|2903.9|2900|2894|2
1583136000000|2020-03-02 08:00:00|2906.9|2900.9|2895.4|2889.4|2914.9|2908.9|2894.9|2888.9|4
1583139600000|2020-03-02 09:00:00|2895.9|2889.9|2884|2878|2897.4|2891.4|2878|2872|1
1583143200000|2020-03-02 10:00:00|2883|2877|2880|2874|2894|2888|2878|2872|0
1583146800000|2020-03-02 11:00:00|2879.5|2873.5|2875|2869|2885|2879|2870|2864|0
1583150400000|2020-03-02 12:00:00|2875.4|2869.4|2886|2880|2890|2884|2875.4|2869.4|38
1583154000000|2020-03-02 13:00:00|2885|2879|2893.6|2887.6|2900.1|2894.1|2882|2876|49
1583157600000|2020-03-02 14:00:00|2917|2902|2881.3|2875.3|2917|2902|2876.8|2870.8|250
1583161200000|2020-03-02 15:00:00|2881.8|2875.8|2879.3|2873.3|2892.2|2886.2|2877.3|2871.3|315
1583164800000|2020-03-02 16:00:00|2879.5|2873.5|2887.3|2881.3|2891.3|2885.3|2874.7|2868.7|98
1583168400000|2020-03-02 17:00:00|2888.3|2882.3|2885.5|2879.5|2896.3|2890.3|2883.5|2877.5|358
1583172000000|2020-03-02 18:00:00|2884.5|2878.5|2886.6|2880.6|2886.6|2880.6|2877.7|2871.7|210
1583175600000|2020-03-02 19:00:00|2886.8|2880.8|2891.6|2885.6|2892.7|2886.7|2880.6|2874.6|4
1583197200000|2020-03-03 01:00:00|2903.8|2897.8|2902.9|2896.9|2924.9|2918.9|2899.9|2893.9|1
1583200800000|2020-03-03 02:00:00|2903.9|2897.9|2903.8|2897.8|2906.9|2900.9|2898.9|2892.9|1
1583204400000|2020-03-03 03:00:00|2903.4|2897.4|2901.1|2895.1|2903.8|2897.8|2892.4|2886.4|13
1583208000000|2020-03-03 04:00:00|2900.1|2894.1|2899|2893|2900.6|2894.6|2898|2892|0
1583211600000|2020-03-03 05:00:00|2898.9|2892.9|2895.1|2889.1|2906|2900|2895.1|2889.1|0
1583215200000|2020-03-03 06:00:00|2894.6|2888.6|2899.1|2893.1|2900.1|2894.1|2889.1|2883.1|0
1583218800000|2020-03-03 07:00:00|2898.2|2892.2|2901.1|2895.1|2903.1|2897.1|2897.1|2891.1|0
1583222400000|2020-03-03 08:00:00|2901.6|2895.6|2916.6|2910.6|2922.1|2916.1|2897.1|2891.1|0
1583226000000|2020-03-03 09:00:00|2916.5|2910.5|2927.6|2921.6|2931.2|2925.2|2915.1|2909.1|0
1583229600000|2020-03-03 10:00:00|2927.1|2921.1|2929.2|2923.2|2939.2|2933.2|2926.6|2920.6|0
1583233200000|2020-03-03 11:00:00|2929|2923|2935.2|2929.2|2939.2|2933.2|2922.2|2916.2|0
1583236800000|2020-03-03 12:00:00|2934.7|2928.7|2926.2|2920.2|2937.2|2931.2|2920.2|2914.2|75
1583240400000|2020-03-03 13:00:00|2925.2|2919.2|2924.2|2918.2|2928.7|2922.7|2918.2|2912.2|0
1583244000000|2020-03-03 14:00:00|2926|2920|2919.2|2913.2|2946.2|2940.2|2918.1|2912.1|266
1583247600000|2020-03-03 15:00:00|2919|2913|2941.2|2935.2|2946.2|2940.2|2914.2|2908.2|292
1583251200000|2020-03-03 16:00:00|2941.6|2935.6|2933.2|2927.2|2947.1|2941.1|2913.3|2907.3|100
1583254800000|2020-03-03 17:00:00|2932.7|2926.7|2921.3|2915.3|2939.2|2933.2|2919.3|2913.3|0
1583258400000|2020-03-03 18:00:00|2921.1|2915.1|2920.3|2914.3|2927.3|2921.3|2913.3|2907.3|0
1583262000000|2020-03-03 19:00:00|2919.8|2913.8|2917.9|2911.9|2922.3|2916.3|2910.3|2904.3|103
1583283600000|2020-03-04 01:00:00|2920.6|2914.6|2923.6|2917.6|2932.6|2926.6|2918.2|2911.1|0
1583287200000|2020-03-04 02:00:00|2922.6|2916.6|2927.6|2921.6|2932.6|2926.6|2922.6|2916.6|0
1583290800000|2020-03-04 03:00:00|2926.6|2920.6|2928.7|2922.7|2930.6|2924.6|2926.6|2920.6|0
1583294400000|2020-03-04 04:00:00|2927.7|2921.7|2931.7|2925.7|2936.7|2930.7|2926.7|2920.7|0
1583298000000|2020-03-04 05:00:00|2931.9|2925.9|2934.8|2928.8|2936.8|2930.8|2931.7|2925.7|5
1583301600000|2020-03-04 06:00:00|2935.3|2929.3|2944.8|2938.8|2952.8|2946.8|2935.3|2929.3|0
1583305200000|2020-03-04 07:00:00|2945.3|2939.3|2944.3|2938.3|2946.8|2940.8|2939.8|2933.8|0
1583308800000|2020-03-04 08:00:00|2943.8|2937.8|2945.8|2939.8|2948.8|2942.8|2933.8|2927.8|0
1583312400000|2020-03-04 09:00:00|2944.8|2938.8|2975.3|2969.3|2977.8|2971.8|2943.8|2937.8|0
1583316000000|2020-03-04 10:00:00|2974.8|2968.8|2960.9|2954.9|2976.8|2970.8|2958.9|2952.9|8
1583319600000|2020-03-04 11:00:00|2959.9|2953.9|2970.4|2964.4|2974.9|2968.9|2959.9|2953.9|2
1583323200000|2020-03-04 12:00:00|2970.3|2964.3|2970.4|2964.4|2976.9|2970.9|2965.8|2959.8|5
1583326800000|2020-03-04 13:00:00|2970|2964|2969.9|2963.9|2975.9|2969.9|2964.9|2958.9|0
1583330400000|2020-03-04 14:00:00|2968.8|2962.8|2981|2975|2991|2985|2966|2960|0
1583334000000|2020-03-04 15:00:00|2981.5|2975.5|2969.9|2963.9|2989|2983|2964.9|2958.9|6
1583337600000|2020-03-04 16:00:00|2970.9|2964.9|2971.1|2965.1|2974.1|2968.1|2961.9|2955.9|33
1583341200000|2020-03-04 17:00:00|2970|2964|2962.4|2956.4|2978.3|2972.3|2960.4|2954.4|141
1583344800000|2020-03-04 18:00:00|2963.4|2957.4|2977|2971|2982.5|2976.5|2962.5|2956.5|11
1583348400000|2020-03-04 19:00:00|2976.5|2970.5|2973.9|2967.9|2979.5|2973.5|2969.4|2963.4|68
1583370000000|2020-03-05 01:00:00|2985|2979|2975|2969|2987.5|2981.5|2973.5|2967.5|0
1583373600000|2020-03-05 02:00:00|2974.5|2968.5|2976.1|2970.1|2979.6|2973.6|2973.5|2967.5|0
1583377200000|2020-03-05 03:00:00|2976|2970|2975.6|2969.6|2978.6|2972.6|2969.6|2963.6|0
1583380800000|2020-03-05 04:00:00|2976.1|2970.1|2994.6|2988.6|2996.6|2990.6|2976.1|2970.1|0
1583384400000|2020-03-05 05:00:00|2994.7|2988.7|3006.6|3000.6|3006.6|3000.6|2994.6|2988.6|3
1583388000000|2020-03-05 06:00:00|3005.6|2999.6|2997.6|2991.6|3014.6|3008.6|2994.2|2988.2|0
1583391600000|2020-03-05 07:00:00|2997.2|2991.2|3007.7|3001.7|3007.7|3001.7|2996.7|2990.7|0
1583395200000|2020-03-05 08:00:00|3007.6|3001.6|2996.2|2990.2|3010.7|3004.7|2990.7|2984.7|0
1583398800000|2020-03-05 09:00:00|2995.7|2989.7|2985.7|2979.7|2996.2|2990.2|2985.7|2979.7|0
1583402400000|2020-03-05 10:00:00|2984.7|2978.7|2961.7|2955.7|2985.7|2979.7|2953.2|2947.2|0
1583406000000|2020-03-05 11:00:00|2962.2|2956.2|2959.3|2953.3|2966.7|2960.7|2956.7|2950.7|0
1583409600000|2020-03-05 12:00:00|2959.8|2953.8|2967.8|2961.8|2967.8|2961.8|2955.8|2949.8|0
1583413200000|2020-03-05 13:00:00|2968.8|2962.8|2964.8|2958.8|2969.8|2963.8|2960.8|2954.8|0
1583416800000|2020-03-05 14:00:00|2964.9|2958.9|2955.8|2949.8|2969.7|2963.7|2951.8|2945.8|36
1583420400000|2020-03-05 15:00:00|2955.3|2949.3|2943.8|2937.8|2968.8|2962.8|2941.8|2935.8|1
1583424000000|2020-03-05 16:00:00|2944.3|2938.3|2945.4|2939.4|2950.3|2944.3|2938.8|2932.8|1
1583427600000|2020-03-05 17:00:00|2944.9|2938.9|2944|2938|2951.9|2945.9|2940|2934|214
1583431200000|2020-03-05 18:00:00|2943.9|2937.9|2943|2937|2949|2943|2940|2934|1
1583434800000|2020-03-05 19:00:00|2943.1|2937.1|2935|2929|2943.1|2937.1|2933|2927|0
1583456400000|2020-03-06 01:00:00|2937.3|2931.3|2936.3|2930.3|2949.2|2943.2|2933.3|2927.3|0
1583460000000|2020-03-06 02:00:00|2935.8|2929.8|2932.4|2926.4|2935.8|2929.8|2929.3|2923.3|0
1583463600000|2020-03-06 03:00:00|2931.9|2925.9|2916.4|2910.4|2932.4|2926.4|2916.4|2910.4|0
1583467200000|2020-03-06 04:00:00|2916.9|2910.9|2916.4|2910.4|2920.9|2914.9|2916.3|2910.3|0
1583470800000|2020-03-06 05:00:00|2916.3|2910.3|2915.4|2909.4|2919.3|2913.3|2911.4|2905.4|0
1583474400000|2020-03-06 06:00:00|2915.9|2909.9|2916.4|2910.4|2925.4|2919.4|2913.4|2907.4|0
1583478000000|2020-03-06 07:00:00|2917.4|2911.4|2922.4|2916.4|2928.5|2922.5|2915.4|2909.4|0
1583481600000|2020-03-06 08:00:00|2922|2916|2908.5|2902.5|2930.5|2924.5|2908.5|2902.5|0
1583485200000|2020-03-06 09:00:00|2909|2903|2901.5|2895.5|2914.5|2908.5|2896.6|2890.6|1
1583488800000|2020-03-06 10:00:00|2901.4|2895.4|2894.5|2888.5|2904.5|2898.5|2884.5|2878.5|1
1583492400000|2020-03-06 11:00:00|2894|2888|2888.6|2882.6|2894.5|2888.5|2888.5|2882.5|2
1583496000000|2020-03-06 12:00:00|2887.6|2881.6|2887.6|2881.6|2892.6|2886.6|2886.6|2880.6|0
1583499600000|2020-03-06 13:00:00|2888.5|2882.5|2891.1|2885.1|2892.6|2886.6|2882.6|2876.6|0
1583503200000|2020-03-06 14:00:00|2890.1|2884.1|2887|2881|2903.4|2896.5|2879.5|2873.5|2
1583506800000|2020-03-06 15:00:00|2886.5|2880.5|2877.5|2871.5|2895.4|2889.4|2863.5|2856.6|2
1583510400000|2020-03-06 16:00:00|2876.5|2870.5|2865.6|2859.6|2877.5|2871.5|2853.6|2847.6|47
1583514000000|2020-03-06 17:00:00|2865.7|2859.7|2876.6|2870.6|2876.6|2870.6|2864.6|2858.6|44
1583517600000|2020-03-06 18:00:00|2878.6|2872.6|2872.7|2866.7|2878.6|2872.6|2865.6|2859.6|2
1583521200000|2020-03-06 19:00:00|2873.2|2867.2|2872.2|2866.2|2879.7|2873.7|2870.7|2864.7|0
1583712000000|2020-03-09 00:00:00|2828.7|2822.7|2759.8|2753.8|2830.3|2824.3|2759.8|2753.8|2
1583715600000|2020-03-09 01:00:00|2759.3|2753.3|2746.8|2740.8|2782.8|2776.8|2746.8|2740.8|0
1583719200000|2020-03-09 02:00:00|2747.3|2741.3|2720.3|2714.3|2747.8|2741.8|2711.9|2705.9|0
1583722800000|2020-03-09 03:00:00|2718.3|2712.3|2709.3|2703.3|2734.2|2723.8|2708.8|2701.8|46
1583726400000|2020-03-09 04:00:00|2714|2699|2716.8|2710.8|2726.8|2720.8|2711.3|2699|0
1583730000000|2020-03-09 05:00:00|2715.8|2709.8|2719.9|2713.9|2726.2|2718.8|2711.8|2705.8|0
1583733600000|2020-03-09 06:00:00|2719.4|2713.4|2735.4|2729.4|2740.3|2732.9|2708.4|2701|0
1583737200000|2020-03-09 07:00:00|2734.4|2728.4|2725.9|2719.9|2773.9|2767.9|2723.9|2717.4|0
1583740800000|2020-03-09 08:00:00|2725.4|2719.4|2753.4|2747.4|2755.9|2749.9|2719.4|2711.9|0
1583744400000|2020-03-09 09:00:00|2752.9|2746.9|2776.4|2770.4|2788.9|2782.9|2748.9|2742.9|0
1583748000000|2020-03-09 10:00:00|2776.9|2770.9|2768.9|2762.9|2780.9|2774.9|2760.9|2754.8|0
1583751600000|2020-03-09 11:00:00|2768.4|2762.4|2759|2753|2768.9|2762.9|2756.5|2749.4|0
1583755200000|2020-03-09 12:00:00|2759.5|2753.5|2756.5|2750.5|2770|2764|2748|2742|0
1583758800000|2020-03-09 13:00:00|2766|2760|2775|2769|2781|2775|2747|2741|0
1583762400000|2020-03-09 14:00:00|2774.9|2768.9|2772|2766|2781|2775|2761|2755|0
1583766000000|2020-03-09 15:00:00|2771|2765|2799.1|2793.1|2800.1|2794.1|2771|2765|79
1583769600000|2020-03-09 16:00:00|2798.6|2792.6|2791.2|2785.2|2812.4|2804.1|2782.2|2776.2|186
1583773200000|2020-03-09 17:00:00|2792.2|2786.2|2758.2|2752.2|2796.2|2790.2|2754.8|2748.8|125
1583776800000|2020-03-09 18:00:00|2757.8|2751.8|2762.2|2756.2|2766.2|2760.2|2739.2|2733.2|19
1583798400000|2020-03-10 00:00:00|2772.8|2766.8|2778.3|2772.3|2791.3|2785.3|2772.3|2766.3|0
1583802000000|2020-03-10 01:00:00|2777.8|2771.8|2780.8|2774.8|2783.8|2777.8|2761.8|2755.8|0
1583805600000|2020-03-10 02:00:00|2780.3|2774.3|2781.9|2775.9|2783.3|2777.3|2775.3|2769.3|0
1583809200000|2020-03-10 03:00:00|2781.4|2775.4|2796.9|2790.9|2800.4|2794.4|2780.9|2774.9|0
1583812800000|2020-03-10 04:00:00|2797.9|2791.9|2813.4|2807.4|2815.4|2809.4|2793.9|2787.9|0
1583816400000|2020-03-10 05:00:00|2813.9|2807.9|2817.9|2811.9|2821.4|2815.4|2812.4|2806.4|0
1583820000000|2020-03-10 06:00:00|2817.4|2811.4|2801.4|2795.4|2818.4|2812.4|2791.4|2785.4|0
1583823600000|2020-03-10 07:00:00|2800.9|2794.9|2784.4|2778.4|2803.4|2797.4|2782.9|2776.9|0
1583827200000|2020-03-10 08:00:00|2783.9|2777.9|2780.5|2774.5|2804.5|2798.5|2777.5|2771|0
1583830800000|2020-03-10 09:00:00|2779.5|2773.5|2786|2780|2789|2783|2769.5|2763.5|0
1583834400000|2020-03-10 10:00:00|2786.5|2780.5|2788.5|2782.5|2796|2790|2781.5|2775.5|0
1583838000000|2020-03-10 11:00:00|2789.5|2783.5|2806.5|2800.5|2813|2807|2786.5|2780.5|0
1583841600000|2020-03-10 12:00:00|2806|2800|2785.5|2779.5|2811.5|2805.5|2785.5|2779.5|0
1583845200000|2020-03-10 13:00:00|2794|2788|2785.5|2779.5|2794|2788|2776.5|2770.5|4
1583848800000|2020-03-10 14:00:00|2784.5|2778.5|2776.5|2770.5|2787.5|2781.5|2773.5|2767|10
1583852400000|2020-03-10 15:00:00|2775.5|2769.5|2757.6|2751.6|2775.5|2769.5|2745.1|2739.1|26
1583856000000|2020-03-10 16:00:00|2757.1|2751.1|2770.6|2764.6|2771.6|2765.6|2743.6|2737.6|62
1583859600000|2020-03-10 17:00:00|2770.1|2764.1|2772.6|2766.6|2782.6|2776.6|2768.6|2762.6|0
1583863200000|2020-03-10 18:00:00|2773.6|2767.6|2772.6|2766.6|2775.6|2769.6|2763.6|2757.6|0
1583884800000|2020-03-11 00:00:00|2776.2|2770.2|2790.7|2784.7|2790.7|2784.7|2774.7|2768.7|0
1583888400000|2020-03-11 01:00:00|2790.2|2784.2|2794.2|2788.2|2806.7|2800.7|2783.2|2777.2|0
1583892000000|2020-03-11 02:00:00|2793.7|2787.7|2800.7|2794.7|2803.2|2797.2|2791.7|2785.3|0
1583895600000|2020-03-11 03:00:00|2800.8|2794.8|2800.3|2794.3|2803.7|2797.7|2796.7|2790.7|0
1583899200000|2020-03-11 04:00:00|2799.8|2793.8|2790.8|2784.8|2801.8|2795.8|2788.8|2782.8|0
1583902800000|2020-03-11 05:00:00|2789.8|2783.8|2781.8|2775.8|2790.8|2784.8|2778.3|2772.3|0
1583906400000|2020-03-11 06:00:00|2783.3|2777.3|2769.3|2763.3|2789.8|2783.8|2768.8|2762.8|0
1583910000000|2020-03-11 07:00:00|2769.8|2763.8|2773.8|2767.8|2776.8|2770.8|2766.3|2760.3|0
1583913600000|2020-03-11 08:00:00|2774.3|2768.3|2777.8|2771.8|2781.8|2775.8|2765.8|2759.8|0
1583917200000|2020-03-11 09:00:00|2777.9|2771.9|2786.9|2780.9|2786.9|2780.9|2773.9|2767.9|0
1583920800000|2020-03-11 10:00:00|2785.4|2779.4|2781.9|2775.9|2785.4|2779.4|2767.9|2761.9|0
1583924400000|2020-03-11 11:00:00|2782.4|2776.4|2777.9|2771.9|2785.9|2779.9|2772.4|2766.4|0
1583928000000|2020-03-11 12:00:00|2778.9|2772.9|2769.4|2763.4|2783.4|2777.4|2767.9|2761.9|0
1583931600000|2020-03-11 13:00:00|2770.9|2764.9|2769.9|2763.9|2771.9|2765.9|2753.9|2747.9|0
1583935200000|2020-03-11 14:00:00|2770.9|2764.9|2774|2768|2788.9|2782.9|2765|2759|0
1583938800000|2020-03-11 15:00:00|2773.9|2767.9|2776|2770|2781|2775|2762|2756|0
1583942400000|2020-03-11 16:00:00|2777|2771|2769|2763|2784|2778|2766|2760|0
1583946000000|2020-03-11 17:00:00|2768.5|2762.5|2774|2768|2778|2772|2759|2753|0
1583949600000|2020-03-11 18:00:00|2775|2769|2759|2753|2775|2769|2754|2748|20
1583971200000|2020-03-12 00:00:00|2758.1|2752.1|2735.1|2729.1|2758.1|2752.1|2724.1|2718.1|0
1583974800000|2020-03-12 01:00:00|2734.1|2728.1|2681.1|2675.1|2739.6|2733.6|2681.1|2675.1|0
1583978400000|2020-03-12 02:00:00|2681.6|2675.6|2681.2|2675.2|2690.7|2684.7|2662.6|2656.6|0
1583982000000|2020-03-12 03:00:00|2680.7|2674.7|2685.7|2679.7|2689.1|2682.2|2679.2|2673.2|0
1583985600000|2020-03-12 04:00:00|2686.7|2680.7|2700.7|2694.7|2704.2|2698.2|2686.2|2680.2|0
1583989200000|2020-03-12 05:00:00|2701.2|2695.2|2691.2|2685.2|2701.2|2695.2|2683.2|2677.2|0
1583992800000|2020-03-12 06:00:00|2690.7|2684.7|2681.7|2675.7|2690.7|2684.7|2672.2|2666.2|0
1583996400000|2020-03-12 07:00:00|2682.2|2676.2|2687.2|2681.2|2696.2|2690.2|2681.2|2675.2|0
1584000000000|2020-03-12 08:00:00|2687.7|2681.7|2680.3|2674.3|2694.3|2688.3|2676.3|2670.3|0
1584003600000|2020-03-12 09:00:00|2679.8|2673.8|2685.3|2679.3|2696.3|2690.3|2675.8|2669.8|0
1584007200000|2020-03-12 10:00:00|2684.3|2678.3|2685.3|2679.3|2690.8|2684.8|2681.3|2675.3|0
1584010800000|2020-03-12 11:00:00|2686.3|2680.3|2669.3|2663.3|2695.3|2689.3|2668.3|2662.3|0
1584014400000|2020-03-12 12:00:00|2668.8|2662.8|2659.8|2653.8|2671.3|2665.3|2656.3|2650.3|0
1584018000000|2020-03-12 13:00:00|2655.3|2649.3|2652.3|2646.3|2668.3|2662.3|2630.3|2624.3|0
1584021600000|2020-03-12 14:00:00|2652.8|2646.8|2669.4|2663.4|2670.8|2664.8|2648.8|2642.8|0
1584025200000|2020-03-12 15:00:00|2668.4|2662.4|2646.9|2640.9|2670.4|2664.4|2645.4|2639.4|0
1584028800000|2020-03-12 16:00:00|2646.4|2640.4|2656.4|2650.4|2656.4|2650.4|2636.4|2630.4|0
1584032400000|2020-03-12 17:00:00|2657.4|2651.4|2649.4|2643.4|2676.4|2670.4|2643.4|2637.4|0
1584036000000|2020-03-12 18:00:00|2648.4|2642.4|2629.4|2623.4|2651.4|2645.4|2628.4|2622.4|0
1584057600000|2020-03-13 00:00:00|2622|2616|2624.5|2618.5|2636.5|2630.5|2621.5|2615.5|0
1584061200000|2020-03-13 01:00:00|2622.5|2616.5|2571.1|2565.1|2622.5|2616.5|2570.1|2564.1|4
1584064800000|2020-03-13 02:00:00|2570.6|2564.6|2590.6|2584.6|2590.6|2584.6|2568.1|2562.1|0
1584068400000|2020-03-13 03:00:00|2590.1|2584.1|2588.1|2582.1|2594.1|2588.1|2583.6|2577.6|0
1584072000000|2020-03-13 04:00:00|2588.6|2582.6|2609.6|2603.6|2610.6|2604.6|2583.6|2577.6|0
1584075600000|2020-03-13 05:00:00|2610.1|2604.1|2625.7|2619.7|2644.1|2638.1|2610.1|2604.1|0
1584079200000|2020-03-13 06:00:00|2625.2|2619.2|2647.2|2641.2|2657.7|2651.7|2617.7|2611.7|0
1584082800000|2020-03-13 07:00:00|2647.7|2641.7|2673.7|2667.7|2676.2|2670.2|2637.7|2631.7|0
1584086400000|2020-03-13 08:00:00|2674.2|2668.2|2657.7|2651.7|2681.7|2675.7|2654.7|2648.7|0
1584090000000|2020-03-13 09:00:00|2657.2|2651.2|2672.8|2666.8|2679.7|2673.7|2656.7|2650.7|0
1584093600000|2020-03-13 10:00:00|2672.3|2666.3|2684.8|2678.8|2689.8|2683.8|2671.8|2665.8|0
1584097200000|2020-03-13 11:00:00|2683.8|2677.8|2678.3|2672.3|2696.8|2690.8|2676.8|2670.8|0
1584100800000|2020-03-13 12:00:00|2677.8|2671.8|2690.3|2684.3|2696.8|2690.8|2677.8|2671.8|0
1584104400000|2020-03-13 13:00:00|2686.8|2680.8|2663.8|2657.8|2686.8|2680.8|2657.8|2651.8|0
1584108000000|2020-03-13 14:00:00|2664.8|2658.8|2646.9|2640.9|2686.9|2680.9|2644.9|2638.9|2
1584111600000|2020-03-13 15:00:00|2646.4|2640.4|2638.9|2632.9|2651.9|2645.9|2621.4|2615.4|0
1584115200000|2020-03-13 16:00:00|2638.4|2632.4|2636.9|2630.9|2646.9|2640.9|2629.4|2623.4|39
1584118800000|2020-03-13 17:00:00|2637.9|2631.9|2644.5|2629.5|2648.4|2633.4|2633.5|2618.5|0
1584122400000|2020-03-13 18:00:00|2645.5|2630.5|2641|2626|2653|2638|2637.5|2622.5|0
1584316800000|2020-03-16 00:00:00|2607.3|2601.3|2594.8|2588.8|2614.3|2608.3|2585.3|2579.3|2383
1584320400000|2020-03-16 01:00:00|2594.3|2588.3|2630.8|2624.8|2641.3|2635.3|2590.3|2584.3|3111
1584324000000|2020-03-16 02:00:00|2630.4|2624.4|2650.9|2644.9|2654.3|2648.3|2623.4|2617.4|1370
1584327600000|2020-03-16 03:00:00|2650.4|2644.4|2629.9|2623.9|2650.4|2644.4|2624.4|2618.4|1135
1584331200000|2020-03-16 04:00:00|2628.9|2622.9|2608.4|2602.4|2631.4|2625.4|2608.4|2602.4|417
1584334800000|2020-03-16 05:00:00|2608.9|2602.9|2611.4|2605.4|2621.4|2615.4|2607.4|2601.4|602
1584338400000|2020-03-16 06:00:00|2610.9|2604.9|2608|2602|2617.4|2611.4|2606.4|2600.4|690
1584342000000|2020-03-16 07:00:00|2607.9|2601.9|2613.5|2607.5|2614.5|2608.5|2606.4|2600.4|437
1584345600000|2020-03-16 08:00:00|2612.5|2606.5|2597.5|2591.5|2622.5|2616.5|2593.5|2587.5|1144
1584349200000|2020-03-16 09:00:00|2598.1|2592.1|2593|2587|2602.1|2596.1|2590.1|2584.1|749
1584352800000|2020-03-16 10:00:00|2592.6|2586.6|2596.6|2590.6|2602.1|2596.1|2591.6|2585.6|596
1584356400000|2020-03-16 11:00:00|2597.1|2591.1|2584.6|2578.6|2599.1|2593.1|2580.1|2574.1|702
1584360000000|2020-03-16 12:00:00|2585.6|2579.6|2593.6|2587.6|2593.6|2587.6|2583.6|2577.6|738
1584363600000|2020-03-16 13:00:00|2592.7|2586.7|2572.6|2566.6|2597.2|2591.2|2565.7|2559.7|4551
1584367200000|2020-03-16 14:00:00|2573.6|2567.6|2567.1|2561.1|2578.5|2572.5|2561.5|2555.5|7911
1584370800000|2020-03-16 15:00:00|2567.5|2561.5|2555.5|2549.5|2586.4|2580.4|2552.5|2546.5|9171
1584374400000|2020-03-16 16:00:00|2555|2549|2549.6|2543.6|2566.5|2560.5|2540.5|2534.5|6486
1584378000000|2020-03-16 17:00:00|2548.6|2542.6|2497.6|2491.6|2549.6|2543.6|2496.1|2490.1|7074
1584381600000|2020-03-16 18:00:00|2496.6|2490.6|2512.6|2506.6|2519.1|2513.1|2495.6|2489.6|4748
1584403200000|2020-03-17 00:00:00|2504.8|2498.8|2543.7|2537.7|2544.2|2538.2|2503.2|2497.2|1772
1584406800000|2020-03-17 01:00:00|2544.2|2538.2|2562.7|2556.7|2574.7|2568.7|2544.2|2538.2|3099
1584410400000|2020-03-17 02:00:00|2563.7|2557.7|2546.7|2540.7|2568.7|2562.7|2545.7|2539.7|1357
1584414000000|2020-03-17 03:00:00|2545.8|2539.8|2566.8|2560.8|2573.7|2567.7|2545.7|2539.7|938
1584417600000|2020-03-17 04:00:00|2566.2|2560.2|2571.2|2565.2|2571.8|2565.8|2558.8|2552.8|273
1584421200000|2020-03-17 05:00:00|2570.8|2564.8|2566.8|2560.8|2574.7|2568.7|2552.8|2546.8|659
1584424800000|2020-03-17 06:00:00|2567.3|2561.3|2575.8|2569.8|2588.8|2582.8|2559.8|2553.8|1836
1584428400000|2020-03-17 07:00:00|2576.3|2570.3|2591.8|2585.8|2594.3|2588.3|2569.3|2563.3|892
1584432000000|2020-03-17 08:00:00|2591.7|2585.7|2556.3|2550.3|2594.8|2588.8|2555.8|2549.8|1862
1584435600000|2020-03-17 09:00:00|2555.9|2549.9|2549.9|2543.9|2556.3|2550.3|2540.8|2534.8|1560
1584439200000|2020-03-17 10:00:00|2550.9|2544.9|2553.9|2547.9|2556.9|2550.9|2546.9|2540.9|986
1584442800000|2020-03-17 11:00:00|2553.4|2547.4|2545.9|2539.9|2554.4|2548.4|2533.9|2527.9|1084
1584446400000|2020-03-17 12:00:00|2546.9|2540.9|2544.8|2538.8|2562.8|2556.8|2543.7|2537.7|2361
1584450000000|2020-03-17 13:00:00|2542.8|2536.8|2518.9|2512.9|2555.8|2549.8|2518.9|2512.9|4209
1584453600000|2020-03-17 14:00:00|2517.9|2511.9|2534.9|2528.9|2542.9|2536.9|2513.4|2507.4|5644
1584457200000|2020-03-17 15:00:00|2533.9|2527.9|2556.9|2550.9|2562.8|2556.8|2531.9|2525.9|7391
1584460800000|2020-03-17 16:00:00|2556.5|2550.5|2555|2549|2570|2564|2549.9|2543.9|4986
1584464400000|2020-03-17 17:00:00|2554|2548|2552.6|2546.6|2561|2555|2550|2544|4542
1584468000000|2020-03-17 18:00:00|2552.7|2546.7|2528.6|2522.6|2557.2|2551.2|2520.2|2514.2|4457
1584489600000|2020-03-18 00:00:00|2538.7|2532.7|2554.2|2548.2|2564.8|2558.8|2533.2|2527.2|1385
1584493200000|2020-03-18 01:00:00|2555.2|2549.2|2581.8|2575.8|2582.8|2576.8|2555.2|2549.2|1623
1584496800000|2020-03-18 02:00:00|2581.3|2575.3|2594.4|2588.4|2600.4|2594.4|2577.3|2571.3|2057
1584500400000|2020-03-18 03:00:00|2593.4|2587.4|2582.9|2576.9|2594.3|2588.3|2582.3|2576.3|861
1584504000000|2020-03-18 04:00:00|2582.4|2576.4|2563.3|2557.3|2582.8|2576.8|2550.4|2544.4|1179
1584507600000|2020-03-18 05:00:00|2563.8|2557.8|2551.9|2545.9|2563.8|2557.8|2539.4|2533.4|1099
1584511200000|2020-03-18 06:00:00|2551.4|2545.4|2541.9|2535.9|2556.4|2550.4|2537.5|2531.5|1108
1584514800000|2020-03-18 07:00:00|2541.4|2535.4|2548.5|2542.5|2554.4|2548.4|2540.5|2534.5|616
1584518400000|2020-03-18 08:00:00|2548|2542|2538.5|2532.5|2553.5|2547.5|2525.5|2519.5|1820
1584522000000|2020-03-18 09:00:00|2539.5|2533.5|2531.4|2525.4|2542.5|2536.5|2522.5|2516.5|1409
1584525600000|2020-03-18 10:00:00|2532.4|2526.4|2528.4|2522.4|2541.4|2535.4|2522.5|2516.5|816
1584529200000|2020-03-18 11:00:00|2531.4|2525.4|2517.9|2511.9|2531.5|2525.5|2517.9|2511.9|1017
1584532800000|2020-03-18 12:00:00|2518.9|2512.9|2505.5|2499.5|2522.4|2516.4|2500.9|2494.9|1556
1584536400000|2020-03-18 13:00:00|2502|2496|2516.9|2510.9|2527.8|2521.8|2474.5|2468.5|5377
1584540000000|2020-03-18 14:00:00|2516.3|2510.3|2499.9|2493.9|2535.4|2529.4|2499|2493|5209
1584543600000|2020-03-18 15:00:00|2499.5|2493.5|2525.5|2519.5|2525.5|2519.5|2486.4|2480.4|5307
1584547200000|2020-03-18 16:00:00|2525.6|2519.6|2502.6|2496.6|2525.6|2519.6|2501.6|2495.6|4832
1584550800000|2020-03-18 17:00:00|2503.6|2497.6|2506.6|2500.6|2512.6|2506.6|2498.2|2492.2|4087
1584554400000|2020-03-18 18:00:00|2507.2|2501.2|2515.6|2509.6|2517.6|2511.6|2502.7|2496.7|3846
1584576000000|2020-03-19 00:00:00|2542.2|2536.2|2540.8|2534.8|2568.2|2562.2|2537.8|2531.8|1968
1584579600000|2020-03-19 01:00:00|2540.3|2534.3|2531.7|2525.7|2551.2|2545.2|2527.8|2521.8|1799
1584583200000|2020-03-19 02:00:00|2528.8|2522.8|2497.8|2491.8|2530.7|2524.7|2491.8|2485.8|1907
1584586800000|2020-03-19 03:00:00|2496.8|2490.8|2511.7|2505.7|2519.7|2513.7|2496.8|2490.8|965
1584590400000|2020-03-19 04:00:00|2510.7|2504.7|2521.3|2515.3|2531.9|2525.9|2510.7|2504.7|493
1584594000000|2020-03-19 05:00:00|2521.4|2515.4|2531.3|2525.3|2531.8|2525.8|2515.8|2509.8|569
1584597600000|2020-03-19 06:00:00|2531.7|2525.7|2559.4|2553.4|2560.9|2554.9|2529.8|2523.8|1213
1584601200000|2020-03-19 07:00:00|2559.5|2553.5|2539.5|2533.5|2566|2560|2539.4|2533.4|1145
1584604800000|2020-03-19 08:00:00|2539.4|2533.4|2562.3|2556.3|2563.8|2557.8|2536.8|2530.8|1000
1584608400000|2020-03-19 09:00:00|2561.9|2555.9|2547.4|2541.4|2566|2560|2547.4|2541.4|722
1584612000000|2020-03-19 10:00:00|2547.5|2541.5|2550.4|2544.4|2552.4|2546.4|2535|2529|1071
1584615600000|2020-03-19 11:00:00|2550.9|2544.9|2548.9|2542.9|2556.9|2550.9|2544.8|2538.8|1883
1584619200000|2020-03-19 12:00:00|2548.4|2542.4|2538|2532|2552.4|2546.4|2532.9|2526.9|917
1584622800000|2020-03-19 13:00:00|2539.1|2533.1|2536.1|2530.1|2546|2540|2519.1|2513.1|4456
1584626400000|2020-03-19 14:00:00|2535.6|2529.6|2549.9|2543.9|2553.8|2547.8|2525|2519|6533
1584630000000|2020-03-19 15:00:00|2550.8|2544.8|2553.4|2547.4|2579.9|2573.9|2547.4|2541.4|6421
1584633600000|2020-03-19 16:00:00|2553.3|2547.3|2572|2566|2573|2567|2540.1|2534.1|4897
1584637200000|2020-03-19 17:00:00|2571.6|2565.6|2550.3|2544.3|2575|2569|2549.7|2543.7|5297
1584640800000|2020-03-19 18:00:00|2550.8|2544.8|2561.6|2555.6|2563.6|2557.6|2548.2|2542.2|4847
1584662400000|2020-03-20 00:00:00|2580.7|2574.7|2608.7|2602.7|2631.7|2625.7|2564.7|2558.7|2197
1584666000000|2020-03-20 01:00:00|2608.6|2602.6|2589.2|2583.2|2609.2|2603.2|2582.2|2576.2|1757
1584669600000|2020-03-20 02:00:00|2589.7|2583.7|2592.4|2586.4|2610.2|2604.2|2587.2|2581.2|1526
1584673200000|2020-03-20 03:00:00|2592.8|2586.8|2589.9|2583.9|2596.4|2590.4|2573.4|2567.4|976
1584676800000|2020-03-20 04:00:00|2589.8|2583.8|2588.3|2582.3|2599.3|2593.3|2585.4|2579.4|329
1584680400000|2020-03-20 05:00:00|2589.3|2583.3|2581.4|2575.4|2591.4|2585.4|2566.4|2560.4|551
1584684000000|2020-03-20 06:00:00|2581|2575|2607|2601|2607.5|2601.5|2579.4|2573.4|936
1584687600000|2020-03-20 07:00:00|2606.5|2600.5|2615|2609|2620.5|2614.5|2595.5|2589.5|1215
1584691200000|2020-03-20 08:00:00|2614.6|2608.6|2621|2615|2622.5|2616.5|2605.5|2599.5|1307
1584694800000|2020-03-20 09:00:00|2620.9|2614.9|2611.6|2605.6|2625.5|2619.5|2610.5|2604.5|918
1584698400000|2020-03-20 10:00:00|2610.6|2604.6|2598.7|2592.7|2613.5|2607.5|2597.7|2591.7|821
1584702000000|2020-03-20 11:00:00|2599.2|2593.2|2597.2|2591.2|2606.7|2600.7|2591.7|2585.7|670
1584705600000|2020-03-20 12:00:00|2597.7|2591.7|2599.1|2593.1|2606.8|2600.8|2595.7|2589.7|1269
1584709200000|2020-03-20 13:00:00|2602.8|2596.8|2588|2582|2605.5|2599.5|2570.6|2564.6|4216
1584712800000|2020-03-20 14:00:00|2587.6|2581.6|2594.1|2588.1|2601|2595|2580.6|2574.6|3748
1584716400000|2020-03-20 15:00:00|2593.6|2587.6|2571.7|2565.7|2596.6|2590.6|2568.6|2562.6|3565
1584720000000|2020-03-20 16:00:00|2570.7|2564.7|2564.6|2558.6|2576.7|2570.7|2561.7|2555.7|3469
1584723600000|2020-03-20 17:00:00|2563.7|2557.7|2556.4|2550.4|2567.7|2561.7|2548.4|2542.4|4753
1584727200000|2020-03-20 18:00:00|2556.5|2550.5|2572.3|2566.3|2584.4|2578.4|2556.5|2550.5|4109
1584921600000|2020-03-23 00:00:00|2545.9|2539.9|2551.9|2545.9|2561.4|2555.4|2533|2527|2521
1584925200000|2020-03-23 01:00:00|2552.3|2546.3|2566.5|2560.5|2568.5|2562.5|2547.5|2541.5|1819
1584928800000|2020-03-23 02:00:00|2566.9|2560.9|2559.5|2553.5|2567.6|2561.6|2551.1|2545.1|882
1584932400000|2020-03-23 03:00:00|2560|2554|2553.1|2547.1|2563.5|2557.5|2552.4|2546.4|441
1584936000000|2020-03-23 04:00:00|2553|2547|2550|2544|2557.5|2551.5|2548.5|2542.5|336
1584939600000|2020-03-23 05:00:00|2549.5|2543.5|2563.6|2557.6|2565.5|2559.5|2538.7|2532.7|759
1584943200000|2020-03-23 06:00:00|2564.6|2558.6|2550.6|2544.6|2567.6|2561.6|2550.5|2544.5|1240
1584946800000|2020-03-23 07:00:00|2551|2545|2557.1|2551.1|2562.2|2556.2|2540.7|2534.7|756
1584950400000|2020-03-23 08:00:00|2556.7|2550.7|2565.7|2559.7|2573.4|2567.4|2553.7|2547.7|906
1584954000000|2020-03-23 09:00:00|2565.8|2559.8|2576.6|2570.6|2582.2|2576.2|2563.8|2557.8|18964
1584957600000|2020-03-23 10:00:00|2576.1|2570.1|2572.7|2566.7|2580.6|2574.6|2571.7|2565.7|756
1584961200000|2020-03-23 11:00:00|2573.7|2567.7|2583.1|2577.1|2587.6|2581.6|2570.7|2564.7|837
1584964800000|2020-03-23 12:00:00|2582.7|2576.7|2600.7|2594.7|2605.5|2599.5|2581.7|2575.7|2208
1584968400000|2020-03-23 13:00:00|2600.9|2594.9|2598.7|2592.7|2602.7|2596.7|2574.8|2568.8|3893
1584972000000|2020-03-23 14:00:00|2598.3|2592.3|2600.3|2594.3|2602.4|2596.4|2583.5|2577.5|5126
1584975600000|2020-03-23 15:00:00|2599.5|2593.5|2590.3|2584.3|2609.3|2603.3|2588.3|2582.3|3931
1584979200000|2020-03-23 16:00:00|2589.8|2583.8|2594.2|2588.2|2600.8|2594.8|2586.3|2580.3|3745
1584982800000|2020-03-23 17:00:00|2594.1|2588.1|2620.3|2614.3|2625.9|2619.9|2590|2584|5813
1584986400000|2020-03-23 18:00:00|2619.8|2613.8|2614.2|2608.2|2627.9|2621.9|2612.1|2606.1|4281
1585008000000|2020-03-24 00:00:00|2622.7|2607.7|2613.4|2607.4|2622.7|2614.7|2602.2|2596.2|1028
1585011600000|2020-03-24 01:00:00|2612.9|2606.9|2641.4|2635.4|2641.8|2635.8|2611.4|2605.4|1594
1585015200000|2020-03-24 02:00:00|2641.8|2635.8|2623.9|2617.9|2641.8|2635.8|2621.9|2615.9|626
1585018800000|2020-03-24 03:00:00|2623.4|2617.4|2617.9|2611.9|2624.9|2618.9|2613.5|2607.5|394
1585022400000|2020-03-24 04:00:00|2617.5|2611.5|2629|2623|2629.5|2623.5|2613.9|2607.9|299
1585026000000|2020-03-24 05:00:00|2629.4|2623.4|2621.5|2615.5|2629.5|2623.5|2610.5|2604.5|523
1585029600000|2020-03-24 06:00:00|2621.1|2615.1|2638.3|2632.3|2639.9|2633.9|2615.5|2609.5|915
1585033200000|2020-03-24 07:00:00|2637.9|2631.9|2640.3|2634.3|2645.6|2639.6|2629.6|2623.6|758
1585036800000|2020-03-24 08:00:00|2640.7|2634.7|2648.6|2642.6|2648.6|2642.6|2626.6|2620.6|817
1585040400000|2020-03-24 09:00:00|2650.5|2644.5|2644|2638|2657.6|2651.6|2642.5|2636.5|1229
1585044000000|2020-03-24 10:00:00|2644.5|2638.5|2651.5|2645.5|2656.5|2650.5|2644|2638|803
1585047600000|2020-03-24 11:00:00|2651.6|2645.6|2654.6|2648.6|2657.5|2651.5|2649.5|2643.5|1058
1585051200000|2020-03-24 12:00:00|2655.5|2649.5|2652.6|2646.6|2656.6|2650.6|2648.7|2642.7|1082
1585054800000|2020-03-24 13:00:00|2654.5|2648.5|2662.6|2656.6|2671.6|2665.6|2648.5|2642.5|3272
1585058400000|2020-03-24 14:00:00|2663.1|2657.1|2647.1|2641.1|2667.7|2661.7|2645.9|2639.9|4570
1585062000000|2020-03-24 15:00:00|2647.6|2641.6|2658.5|2652.5|2660.3|2654.3|2643.3|2637.3|4113
1585065600000|2020-03-24 16:00:00|2659|2653|2664.1|2658.1|2666|2660|2655.1|2649.1|4851
1585069200000|2020-03-24 17:00:00|2664.2|2658.2|2665|2659|2666.2|2660.2|2658|2652|2552
1585072800000|2020-03-24 18:00:00|2665.1|2659.1|2658.1|2652.1|2666|2660|2658|2652|2711
1585094400000|2020-03-25 00:00:00|2658.5|2643.5|2656.4|2650.4|2665|2659|2644|2638|1155
1585098000000|2020-03-25 01:00:00|2657.5|2651.5|2659.6|2653.6|2664.1|2658.1|2652|2646|910
1585101600000|2020-03-25 02:00:00|2659.1|2653.1|2667.1|2661.1|2668.1|2662.1|2652.6|2646.6|726
1585105200000|2020-03-25 03:00:00|2667.5|2661.5|2685.1|2679.1|2685.1|2679.1|2666.7|2660.7|1044
1585108800000|2020-03-25 04:00:00|2684.7|2678.7|2691.8|2685.8|2693.3|2687.3|2684.2|2678.2|668
1585112400000|2020-03-25 05:00:00|2692.4|2686.4|2687.9|2681.9|2696.3|2690.3|2675.5|2669.5|858
1585116000000|2020-03-25 06:00:00|2688.3|2682.3|2710.9|2704.9|2713.3|2707.3|2685.7|2679.7|1649
1585119600000|2020-03-25 07:00:00|2711|2705|2709.7|2703.7|2713.5|2707.5|2702.4|2696.4|916
1585123200000|2020-03-25 08:00:00|2708.8|2702.8|2702.7|2696.7|2709.7|2703.7|2699.8|2693.8|795
1585126800000|2020-03-25 09:00:00|2702.8|2696.8|2690.8|2684.8|2704.7|2698.7|2689.7|2683.7|485
1585130400000|2020-03-25 10:00:00|2690.7|2684.7|2677.2|2671.2|2692.7|2686.7|2675.8|2669.8|935
1585134000000|2020-03-25 11:00:00|2677.3|2671.3|2671.3|2665.3|2687.7|2681.7|2669.9|2663.9|1098
1585137600000|2020-03-25 12:00:00|2671.4|2665.4|2666.9|2660.9|2682.8|2676.8|2665.9|2659.9|866
1585141200000|2020-03-25 13:00:00|2669.2|2663.2|2648.3|2642.3|2669.2|2663.2|2647.3|2641.3|4179
1585144800000|2020-03-25 14:00:00|2647.4|2641.4|2637.2|2631.2|2653.7|2647.7|2622.2|2616.2|5320
1585148400000|2020-03-25 15:00:00|2636.8|2630.8|2643|2637|2649.4|2643.4|2632.2|2626.2|4198
1585152000000|2020-03-25 16:00:00|2642.5|2636.5|2650|2644|2652.5|2646.5|2638.5|2632.5|3572
1585155600000|2020-03-25 17:00:00|2649.9|2643.9|2675.5|2669.5|2675.5|2669.5|2644.7|2638.7|4512
1585159200000|2020-03-25 18:00:00|2677.5|2671.5|2686.8|2680.8|2687.9|2681.9|2667.6|2661.6|4955
1585180800000|2020-03-26 00:00:00|2681|2675|2681.4|2675.4|2687.9|2681.9|2674.1|2668.1|2680
1585184400000|2020-03-26 01:00:00|2680.9|2674.9|2670.2|2664.2|2680.9|2674.9|2666.8|2660.8|928
1585188000000|2020-03-26 02:00:00|2669.8|2663.8|2678.8|2672.8|2681.8|2675.8|2668.3|2662.3|580
1585191600000|2020-03-26 03:00:00|2678.4|2672.4|2667.2|2661.2|2683.2|2677.2|2659.2|2653.2|618
1585195200000|2020-03-26 04:00:00|2667.3|2661.3|2661.5|2655.5|2667.8|2661.8|2661|2655|126
1585198800000|2020-03-26 05:00:00|2659.1|2653.1|2660.1|2654.1|2668.6|2662.6|2654.6|2648.6|420
1585202400000|2020-03-26 06:00:00|2660.7|2654.7|2643.7|2637.7|2662.1|2656.1|2643.6|2637.6|468
1585206000000|2020-03-26 07:00:00|2643.6|2637.6|2645.6|2639.6|2652.5|2646.5|2640.2|2634.2|330
1585209600000|2020-03-26 08:00:00|2646.6|2640.6|2656.3|2650.3|2656.3|2650.3|2642.2|2636.2|511
1585213200000|2020-03-26 09:00:00|2656.5|2650.5|2671.5|2665.5|2675.9|2669.9|2656|2650|669
1585216800000|2020-03-26 10:00:00|2671.1|2665.1|2663.4|2657.4|2673.4|2667.4|2662.1|2656.1|408
1585220400000|2020-03-26 11:00:00|2663|2657|2660.6|2654.6|2669.5|2663.5|2658|2652|590
1585224000000|2020-03-26 12:00:00|2661|2655|2648.4|2642.4|2661.4|2655.4|2641.5|2635.5|746
1585227600000|2020-03-26 13:00:00|2651.2|2645.2|2655.5|2649.5|2669.9|2663.9|2644.2|2638.2|2427
1585231200000|2020-03-26 14:00:00|2655.1|2649.1|2637.6|2631.6|2657.9|2651.9|2634.6|2628.6|8393
1585234800000|2020-03-26 15:00:00|2638|2632|2646|2640|2649.8|2643.8|2638|2632|2523
1585238400000|2020-03-26 16:00:00|2646.2|2640.2|2650.2|2644.2|2654|2648|2643.2|2637.2|2411
1585242000000|2020-03-26 17:00:00|2651.2|2645.2|2653.9|2647.9|2658.3|2652.3|2645.1|2639.1|4385
1585245600000|2020-03-26 18:00:00|2654.4|2648.4|2652.9|2646.9|2664.3|2658.3|2649.3|2643.3|2411
1585267200000|2020-03-27 00:00:00|2652|2646|2652.7|2646.7|2657.5|2651.5|2644.5|2638.5|444
1585270800000|2020-03-27 01:00:00|2652.2|2646.2|2661.5|2655.5|2666.5|2660.5|2650.6|2644.6|1218
1585274400000|2020-03-27 02:00:00|2661.6|2655.6|2676.5|2670.5|2677.6|2671.6|2661.5|2655.5|928
1585278000000|2020-03-27 03:00:00|2677.4|2671.4|2685|2679|2686.5|2680.5|2671.6|2665.6|551
1585281600000|2020-03-27 04:00:00|2684.6|2678.6|2680.6|2674.6|2689.6|2683.6|2680.5|2674.5|745
1585285200000|2020-03-27 05:00:00|2680.5|2674.5|2675.2|2669.2|2682.3|2676.3|2673.3|2667.3|368
1585288800000|2020-03-27 06:00:00|2674.8|2668.8|2675.8|2669.8|2680.1|2674.1|2671.3|2665.3|377
1585292400000|2020-03-27 07:00:00|2675.7|2669.7|2675.1|2669.1|2679.7|2673.7|2670.1|2664.1|316
1585296000000|2020-03-27 08:00:00|2675.6|2669.6|2668.9|2662.9|2684.7|2678.7|2668.9|2662.9|552
1585299600000|2020-03-27 09:00:00|2669.4|2663.4|2673.9|2667.9|2682.4|2676.4|2668.9|2662.9|510
1585303200000|2020-03-27 10:00:00|2673.8|2667.8|2675.8|2669.8|2677.9|2671.9|2669.9|2663.9|210
1585306800000|2020-03-27 11:00:00|2676.2|2670.2|2670.3|2664.3|2678.6|2672.6|2669.9|2663.9|315
1585310400000|2020-03-27 12:00:00|2669.9|2663.9|2665.9|2659.9|2684.3|2678.3|2665.9|2659.9|716
1585314000000|2020-03-27 13:00:00|2667|2661|2659.5|2653.5|2673|2667|2652|2646|4742
1585317600000|2020-03-27 14:00:00|2659.9|2653.9|2683.8|2677.8|2687.9|2681.9|2656|2650|5113
1585321200000|2020-03-27 15:00:00|2684.3|2678.3|2673.9|2667.9|2694.8|2688.8|2672.8|2666.8|3430
1585324800000|2020-03-27 16:00:00|2673.8|2667.8|2674.8|2668.8|2680.9|2674.9|2671.8|2665.8|2163
1585328400000|2020-03-27 17:00:00|2675.3|2669.3|2698.2|2692.2|2702.1|2696.1|2674.8|2668.8|4004
1585332000000|2020-03-27 18:00:00|2698.7|2692.7|2706.2|2700.2|2706.2|2700.2|2692.2|2686.2|3527
1585526400000|2020-03-30 00:00:00|2692.2|2686.2|2681.6|2675.6|2698.5|2692.5|2675.1|2669.1|1521
1585530000000|2020-03-30 01:00:00|2682.1|2676.1|2687.6|2681.6|2705.4|2699.4|2677.4|2671.4|2053
1585533600000|2020-03-30 02:00:00|2687.4|2681.4|2696|2690|2700.4|2694.4|2687.4|2681.4|826
1585537200000|2020-03-30 03:00:00|2695.6|2689.6|2700.1|2694.1|2701.6|2695.6|2692.6|2686.6|192
1585540800000|2020-03-30 04:00:00|2699.6|2693.6|2714.1|2708.1|2717|2711|2696.3|2690.3|393
1585544400000|2020-03-30 05:00:00|2714|2708|2716|2710|2723.5|2717.5|2708.6|2702.6|890
1585548000000|2020-03-30 06:00:00|2716.7|2710.7|2716.7|2710.7|2717.2|2711.2|2700|2694|651
1585551600000|2020-03-30 07:00:00|2716.6|2710.6|2716.9|2710.9|2719.9|2713.9|2704.7|2698.7|886
1585555200000|2020-03-30 08:00:00|2717.7|2711.7|2720.7|2714.7|2727.2|2721.2|2712.9|2706.9|647
1585558800000|2020-03-30 09:00:00|2720.9|2714.9|2733.1|2727.1|2751|2745|2720.1|2714.1|1627
1585562400000|2020-03-30 10:00:00|2734.5|2728.5|2735.3|2729.3|2737.6|2731.6|2728.6|2722.6|598
1585566000000|2020-03-30 11:00:00|2734.8|2728.8|2729.5|2723.5|2740.2|2734.2|2726.7|2720.7|733
1585569600000|2020-03-30 12:00:00|2728.7|2722.7|2724.4|2718.4|2731.7|2725.7|2722.7|2716.7|708
1585573200000|2020-03-30 13:00:00|2724.3|2718.3|2717.6|2711.6|2729.1|2723.1|2715.7|2709.7|2099
1585576800000|2020-03-30 14:00:00|2718.1|2712.1|2712.6|2706.6|2725.4|2719.4|2708.5|2702.5|3061
1585580400000|2020-03-30 15:00:00|2712.7|2706.7|2715.5|2709.5|2723.5|2717.5|2707.8|2701.8|2696
1585584000000|2020-03-30 16:00:00|2715.6|2709.6|2713.2|2707.2|2717.5|2711.5|2709.6|2703.6|1701
1585587600000|2020-03-30 17:00:00|2712.8|2706.8|2696.2|2690.2|2715.8|2709.8|2695.5|2689.5|3003
1585591200000|2020-03-30 18:00:00|2696|2690|2696|2690|2704.8|2698.8|2686.8|2680.8|3810
1585612800000|2020-03-31 00:00:00|2701.8|2695.8|2719.8|2713.8|2723.7|2717.7|2700.6|2694.6|976
1585616400000|2020-03-31 01:00:00|2720.2|2714.2|2723.9|2717.9|2727|2721|2712.9|2706.9|641
1585620000000|2020-03-31 02:00:00|2724.4|2718.4|2719.9|2713.9|2728.2|2722.2|2715.9|2709.9|643
1585623600000|2020-03-31 03:00:00|2720.2|2714.2|2706.8|2700.8|2722.2|2716.2|2705.9|2699.9|349
1585627200000|2020-03-31 04:00:00|2706.9|2700.9|2703.6|2697.6|2706.9|2700.9|2691.9|2685.9|679
1585630800000|2020-03-31 05:00:00|2703.4|2697.4|2712|2706|2714|2708|2695.1|2689.1|529
1585634400000|2020-03-31 06:00:00|2711.8|2705.8|2693.3|2687.3|2713|2707|2689.3|2683.3|956
1585638000000|2020-03-31 07:00:00|2693.7|2687.7|2688|2682|2701.8|2695.8|2680.9|2674.9|491
1585641600000|2020-03-31 08:00:00|2687.4|2681.4|2700|2694|2703.9|2697.9|2687.4|2681.4|532
1585645200000|2020-03-31 09:00:00|2698.7|2692.7|2695.6|2689.6|2707|2701|2695.2|2689.2|505
1585648800000|2020-03-31 10:00:00|2695.7|2689.7|2688.1|2682.1|2697.6|2691.6|2687.2|2681.2|392
1585652400000|2020-03-31 11:00:00|2688.4|2682.4|2692.1|2686.1|2697.9|2691.9|2685.2|2679.2|663
1585656000000|2020-03-31 12:00:00|2691.5|2685.5|2690.6|2684.6|2694|2688|2683|2677|410
1585659600000|2020-03-31 13:00:00|2691.1|2685.1|2687|2681|2705|2699|2686.7|2680.7|2282
1585663200000|2020-03-31 14:00:00|2687.2|2681.2|2694|2688|2700|2694|2685|2679|3696
1585666800000|2020-03-31 15:00:00|2694.2|2688.2|2703.7|2697.7|2707|2701|2693|2687|3782
1585670400000|2020-03-31 16:00:00|2704.7|2698.7|2710.4|2704.4|2712.9|2706.9|2694.3|2688.3|2722
1585674000000|2020-03-31 17:00:00|2710.1|2704.1|2713.4|2707.4|2720.8|2714.8|2705.8|2699.8|2942
1585677600000|2020-03-31 18:00:00|2713.3|2707.3|2720.1|2714.1|2720.5|2714.5|2704.8|2698.8|4037
1585699200000|2020-04-01 00:00:00|2700.1|2694.1|2702.5|2696.5|2711.6|2705.6|2695.4|2689.4|709
1585702800000|2020-04-01 01:00:00|2703|2697|2696.8|2690.8|2705.3|2699.3|2694.4|2688.4|563
1585706400000|2020-04-01 02:00:00|2696.4|2690.4|2694.5|2688.5|2697.1|2691.1|2672.1|2666.1|1939
1585710000000|2020-04-01 03:00:00|2694.2|2688.2|2687.2|2681.2|2701.3|2695.3|2687.2|2681.2|460
1585713600000|2020-04-01 04:00:00|2687.5|2681.5|2682.2|2676.2|2688.2|2682.2|2676.8|2670.8|210
1585717200000|2020-04-01 05:00:00|2683.2|2677.2|2665.2|2659.2|2683.2|2677.2|2664.4|2658.4|749
1585720800000|2020-04-01 06:00:00|2664.4|2658.4|2668.6|2662.6|2668.6|2662.6|2658.2|2652.2|861
1585724400000|2020-04-01 07:00:00|2668.4|2662.4|2663.3|2657.3|2672.2|2666.2|2655.1|2649.1|781
1585728000000|2020-04-01 08:00:00|2663.9|2657.9|2659.4|2653.4|2676.3|2670.3|2657.3|2651.3|791
1585731600000|2020-04-01 09:00:00|2658.9|2652.9|2658.3|2652.3|2666.5|2660.5|2658.3|2652.3|417
1585735200000|2020-04-01 10:00:00|2658.5|2652.5|2671.3|2665.3|2671.5|2665.5|2658.5|2652.5|319
1585738800000|2020-04-01 11:00:00|2670.5|2664.5|2670.4|2664.4|2673.4|2667.4|2664.2|2658.2|578
1585742400000|2020-04-01 12:00:00|2669.9|2663.9|2671.2|2665.2|2671.9|2665.9|2661.5|2655.5|539
1585746000000|2020-04-01 13:00:00|2668.4|2662.4|2640.9|2634.9|2668.8|2662.8|2639.6|2633.6|5635
1585749600000|2020-04-01 14:00:00|2641.6|2635.6|2615.4|2609.4|2645.3|2639.3|2615.4|2609.4|4761
1585753200000|2020-04-01 15:00:00|2616.3|2610.3|2606.3|2600.3|2623.6|2617.6|2596.9|2590.9|5845
1585756800000|2020-04-01 16:00:00|2605.9|2599.9|2604.6|2598.6|2613.9|2607.9|2601|2595|2370
1585760400000|2020-04-01 17:00:00|2604|2598|2621.7|2615.7|2625.7|2619.7|2604|2598|4942
1585764000000|2020-04-01 18:00:00|2620.7|2614.7|2623.5|2617.5|2624.8|2618.8|2615|2609|3215
1585785600000|2020-04-02 00:00:00|2621|2615|2601.1|2595.1|2625.8|2619.8|2600.1|2594.1|886
1585789200000|2020-04-02 01:00:00|2601.6|2595.6|2612.8|2606.8|2620.7|2614.7|2596.8|2590.8|1134
1585792800000|2020-04-02 02:00:00|2613|2607|2628.7|2622.7|2634|2628|2613|2607|901
1585796400000|2020-04-02 03:00:00|2628.4|2622.4|2631.1|2625.1|2634.2|2628.2|2621.4|2615.4|337
1585800000000|2020-04-02 04:00:00|2630.7|2624.7|2632.4|2626.4|2634.9|2628.9|2625.9|2619.9|284
1585803600000|2020-04-02 05:00:00|2632.9|2626.9|2642.1|2636.1|2642.3|2636.3|2619.1|2613.1|473
1585807200000|2020-04-02 06:00:00|2641.8|2635.8|2656.1|2650.1|2657.8|2651.8|2640.3|2634.3|995
1585810800000|2020-04-02 07:00:00|2656|2650|2650.8|2644.8|2662.3|2656.3|2650.3|2644.3|645
1585814400000|2020-04-02 08:00:00|2651.2|2645.2|2634.3|2628.3|2651.3|2645.3|2634.3|2628.3|636
1585818000000|2020-04-02 09:00:00|2633.8|2627.8|2620.9|2614.9|2635.2|2629.2|2620.7|2614.7|488
1585821600000|2020-04-02 10:00:00|2621.2|2615.2|2632.1|2626.1|2636.1|2630.1|2618.7|2612.7|532
1585825200000|2020-04-02 11:00:00|2632.2|2626.2|2630.6|2624.6|2634.1|2628.1|2629.1|2623.1|247
1585828800000|2020-04-02 12:00:00|2631.1|2625.1|2626.1|2620.1|2635.1|2629.1|2618.4|2612.4|749
1585832400000|2020-04-02 13:00:00|2625.1|2619.1|2616.1|2610.1|2637.1|2631.1|2615.1|2609.1|2111
1585836000000|2020-04-02 14:00:00|2616.5|2610.5|2666.3|2660.3|2697.8|2691.8|2606.5|2600.5|8290
1585839600000|2020-04-02 15:00:00|2667.2|2661.2|2654|2648|2679.5|2673.5|2641.2|2635.2|5003
1585843200000|2020-04-02 16:00:00|2654.3|2648.3|2644.9|2638.9|2660.2|2654.2|2642.2|2636.2|2491
1585846800000|2020-04-02 17:00:00|2645.2|2639.2|2638.4|2632.4|2654.2|2648.2|2635.2|2629.2|2103
1585850400000|2020-04-02 18:00:00|2638.6|2632.6|2638.4|2632.4|2642.2|2636.2|2634.9|2628.9|3178
1585872000000|2020-04-03 00:00:00|2640.5|2634.5|2653.2|2647.2|2655.1|2649.1|2627.9|2621.9|625
1585875600000|2020-04-03 01:00:00|2654.2|2648.2|2646.1|2640.1|2661.1|2655.1|2635.6|2629.6|635
1585879200000|2020-04-03 02:00:00|2646.6|2640.6|2644.6|2638.6|2659.3|2653.3|2640.8|2634.8|578
1585882800000|2020-04-03 03:00:00|2645.3|2639.3|2640|2634|2645.6|2639.6|2637.6|2631.6|174
1585886400000|2020-04-03 04:00:00|2640.5|2634.5|2639|2633|2641.5|2635.5|2635.1|2629.1|60
1585890000000|2020-04-03 05:00:00|2639.3|2633.3|2646.7|2640.7|2647.5|2641.5|2631.8|2625.8|279
1585893600000|2020-04-03 06:00:00|2646.5|2640.5|2649.7|2643.7|2650.7|2644.7|2634.9|2628.9|654
1585897200000|2020-04-03 07:00:00|2649.4|2643.4|2660.4|2654.4|2663.9|2657.9|2643.9|2637.9|569
1585900800000|2020-04-03 08:00:00|2659.9|2653.9|2651.4|2645.4|2664.6|2658.6|2646.7|2640.7|507
1585904400000|2020-04-03 09:00:00|2650.9|2644.9|2652.6|2646.6|2658.8|2652.8|2646.6|2640.6|573
1585908000000|2020-04-03 10:00:00|2651.8|2645.8|2634.8|2628.8|2652.8|2646.8|2634.8|2628.8|623
1585911600000|2020-04-03 11:00:00|2635.1|2629.1|2654.8|2648.8|2656.7|2650.7|2633.1|2627.1|723
1585915200000|2020-04-03 12:00:00|2653.8|2647.8|2667.8|2661.8|2676.7|2670.7|2651.8|2645.8|1610
1585918800000|2020-04-03 13:00:00|2667.7|2661.7|2651.3|2645.3|2667.7|2661.7|2637.5|2631.5|3096
1585922400000|2020-04-03 14:00:00|2651|2645|2652|2646|2664|2658|2638.4|2632.4|2989
1585926000000|2020-04-03 15:00:00|2653|2647|2667.4|2661.4|2671.6|2665.6|2650.4|2644.4|3432
1585929600000|2020-04-03 16:00:00|2667.6|2661.6|2660.1|2654.1|2671.9|2665.9|2652.4|2646.4|5185
1585933200000|2020-04-03 17:00:00|2659.6|2653.6|2657.9|2651.9|2668.3|2662.3|2651.7|2645.7|3144
1585936800000|2020-04-03 18:00:00|2656.9|2650.9|2653.6|2647.6|2665.7|2659.7|2645.9|2639.9|5738
1586131200000|2020-04-06 00:00:00|2661.9|2655.9|2646.6|2640.6|2663.6|2657.6|2635.1|2629.1|868
1586134800000|2020-04-06 01:00:00|2646.9|2640.9|2646.1|2640.1|2658.4|2652.4|2642.1|2636.1|282
1586138400000|2020-04-06 02:00:00|2646.6|2640.6|2648.7|2642.7|2649.7|2643.7|2637.2|2631.2|479
1586142000000|2020-04-06 03:00:00|2648.5|2642.5|2651.7|2645.7|2654|2648|2646.2|2640.2|163
1586145600000|2020-04-06 04:00:00|2651.2|2645.2|2652.9|2646.9|2654.4|2648.4|2649.4|2643.4|73
1586149200000|2020-04-06 05:00:00|2653.2|2647.2|2657.9|2651.9|2665.2|2659.2|2651.4|2645.4|288
1586152800000|2020-04-06 06:00:00|2658.2|2652.2|2659.4|2653.4|2665.2|2659.2|2657.9|2651.9|180
1586156400000|2020-04-06 07:00:00|2658.9|2652.9|2658.3|2652.3|2669.3|2663.3|2655.9|2649.9|314
1586160000000|2020-04-06 08:00:00|2658|2652|2658.6|2652.6|2661.3|2655.3|2645.3|2639.3|538
1586163600000|2020-04-06 09:00:00|2658.3|2652.3|2652|2646|2660.3|2654.3|2651.5|2645.5|436
1586167200000|2020-04-06 10:00:00|2652.3|2646.3|2652.5|2646.5|2657.5|2651.5|2651.5|2645.5|147
1586170800000|2020-04-06 11:00:00|2652.7|2646.7|2654.7|2648.7|2660.3|2654.3|2651.8|2645.8|435
1586174400000|2020-04-06 12:00:00|2654.2|2648.2|2662.1|2656.1|2665.6|2659.6|2650.8|2644.8|505
1586178000000|2020-04-06 13:00:00|2659.1|2653.1|2695|2689|2706.2|2700.2|2654.1|2648.1|3869
1586181600000|2020-04-06 14:00:00|2695.6|2689.6|2705.4|2699.4|2707.4|2701.4|2682.6|2676.6|6655
1586185200000|2020-04-06 15:00:00|2705.2|2699.2|2699.8|2693.8|2707.4|2701.4|2690.6|2684.6|4306
1586188800000|2020-04-06 16:00:00|2698.8|2692.8|2696.9|2690.9|2708.9|2702.9|2696.9|2690.9|1521
1586192400000|2020-04-06 17:00:00|2697.1|2691.1|2701.9|2695.9|2704.1|2698.1|2691.3|2685.3|1849
1586196000000|2020-04-06 18:00:00|2701.3|2695.3|2702.7|2696.7|2703.1|2697.1|2691.3|2685.3|2964
1586217600000|2020-04-07 00:00:00|2702.9|2696.9|2726.6|2720.6|2740.9|2733.1|2694.6|2688.6|956
1586221200000|2020-04-07 01:00:00|2727.4|2721.4|2719.4|2713.4|2731.9|2725.9|2717.4|2711.4|1149
1586224800000|2020-04-07 02:00:00|2719.2|2713.2|2723.5|2717.5|2730.7|2724.7|2717.7|2711.7|331
1586228400000|2020-04-07 03:00:00|2724|2718|2714.7|2708.7|2724|2718|2711.2|2705.2|237
1586232000000|2020-04-07 04:00:00|2715.7|2709.7|2721|2715|2722.2|2716.2|2715|2709|106
1586235600000|2020-04-07 05:00:00|2721.3|2715.3|2722|2716|2727.5|2721.5|2718.7|2712.7|213
1586239200000|2020-04-07 06:00:00|2725|2719|2726.1|2720.1|2729.3|2723.3|2709.8|2703.8|944
1586242800000|2020-04-07 07:00:00|2725.8|2719.8|2728.8|2722.8|2731.6|2725.6|2719.8|2713.8|445
1586246400000|2020-04-07 08:00:00|2728.1|2722.1|2741.8|2735.8|2745|2739|2726.8|2720.8|688
1586250000000|2020-04-07 09:00:00|2742.1|2736.1|2736.1|2730.1|2748.6|2742.6|2731.8|2725.8|852
1586253600000|2020-04-07 10:00:00|2735.8|2729.8|2739.2|2733.2|2742.9|2736.9|2734.6|2728.6|205
1586257200000|2020-04-07 11:00:00|2738.9|2732.9|2728.4|2722.4|2740.7|2734.7|2727.4|2721.4|356
1586260800000|2020-04-07 12:00:00|2728.7|2722.7|2734.4|2728.4|2735.7|2729.7|2726.4|2720.4|386
1586264400000|2020-04-07 13:00:00|2735.7|2729.7|2765.1|2759.1|2769.5|2763.5|2734.4|2728.4|6558
1586268000000|2020-04-07 14:00:00|2765.3|2759.3|2754.7|2748.7|2768.7|2762.7|2749.7|2743.7|5293
1586271600000|2020-04-07 15:00:00|2754.9|2748.9|2772.8|2766.8|2773.8|2767.8|2754.7|2748.7|4198
1586275200000|2020-04-07 16:00:00|2773|2767|2765.2|2759.2|2786.8|2780.8|2764.5|2758.5|3304
1586278800000|2020-04-07 17:00:00|2765.8|2759.8|2764.5|2758.5|2766|2760|2757|2751|2600
1586282400000|2020-04-07 18:00:00|2764.2|2758.2|2767.2|2761.2|2772.4|2766.4|2756.8|2750.8|4275
1586304000000|2020-04-08 00:00:00|2765.6|2759.6|2756.3|2750.3|2774.1|2768.1|2745.6|2739.6|557
1586307600000|2020-04-08 01:00:00|2755.5|2749.5|2754.6|2748.6|2769.8|2763.8|2751.8|2745.8|587
1586311200000|2020-04-08 02:00:00|2753.8|2747.8|2754.1|2748.1|2757.4|2751.4|2749.8|2743.8|468
1586314800000|2020-04-08 03:00:00|2754.4|2748.4|2757.4|2751.4|2757.7|2751.7|2749.8|2743.8|254
1586318400000|2020-04-08 04:00:00|2756.7|2750.7|2758.4|2752.4|2760.9|2754.9|2754.7|2748.7|110
1586322000000|2020-04-08 05:00:00|2758.7|2752.7|2762.9|2756.9|2771.5|2765.5|2758.4|2752.4|428
1586325600000|2020-04-08 06:00:00|2762.4|2756.4|2760.4|2754.4|2764.6|2758.6|2752.3|2746.3|635
1586329200000|2020-04-08 07:00:00|2761.1|2755.1|2761|2755|2768.4|2762.4|2756.7|2750.7|531
1586332800000|2020-04-08 08:00:00|2760.7|2754.7|2757.2|2751.2|2766.2|2760.2|2757.2|2751.2|629
1586336400000|2020-04-08 09:00:00|2757|2751|2755.1|2749.1|2759.8|2753.8|2750.8|2744.8|1952
1586340000000|2020-04-08 10:00:00|2755.6|2749.6|2758.6|2752.6|2759.1|2753.1|2750.6|2744.6|268
1586343600000|2020-04-08 11:00:00|2758.1|2752.1|2756.6|2750.6|2759.8|2753.8|2749.8|2743.8|728
1586347200000|2020-04-08 12:00:00|2755.8|2749.8|2757.9|2751.9|2758|2752|2750.8|2744.8|328
1586350800000|2020-04-08 13:00:00|2755.9|2749.9|2757.6|2751.6|2766.7|2760.7|2749.1|2743.1|2798
1586354400000|2020-04-08 14:00:00|2757.9|2751.9|2726.3|2720.3|2761.1|2755.1|2724.5|2718.5|8681
1586358000000|2020-04-08 15:00:00|2726.1|2720.1|2727.9|2721.9|2742.3|2736.3|2724.5|2718.5|3296
1586361600000|2020-04-08 16:00:00|2727.4|2721.4|2743.1|2737.1|2749.4|2743.4|2726.6|2720.6|2743
1586365200000|2020-04-08 17:00:00|2743.4|2737.4|2728.4|2722.4|2744.4|2738.4|2726.6|2720.6|2112
1586368800000|2020-04-08 18:00:00|2728.2|2722.2|2740.7|2734.7|2744.6|2738.6|2728.2|2722.2|4672
1586390400000|2020-04-09 00:00:00|2743.5|2737.5|2736.3|2730.3|2743.5|2737.5|2734.3|2728.3|909
1586394000000|2020-04-09 01:00:00|2736.8|2730.8|2756.2|2750.2|2761.2|2755.2|2736.8|2730.8|1004
1586397600000|2020-04-09 02:00:00|2756|2750|2778|2772|2780.3|2774.3|2756|2750|1019
1586401200000|2020-04-09 03:00:00|2778.3|2772.3|2777.3|2771.3|2783|2777|2771.1|2765.1|373
1586404800000|2020-04-09 04:00:00|2775.6|2769.6|2772.1|2766.1|2776.8|2770.8|2768.4|2762.4|112
1586408400000|2020-04-09 05:00:00|2771.8|2765.8|2790.9|2784.9|2792.9|2786.9|2769.3|2763.3|626
1586412000000|2020-04-09 06:00:00|2791.1|2785.1|2786.6|2780.6|2791.1|2785.1|2784.1|2778.1|493
1586415600000|2020-04-09 07:00:00|2786.4|2780.4|2774.9|2768.9|2787.9|2781.9|2770.9|2764.9|909
1586419200000|2020-04-09 08:00:00|2776.2|2770.2|2769|2763|2778|2772|2765.7|2759.7|735
1586422800000|2020-04-09 09:00:00|2768.2|2762.2|2757.2|2751.2|2769.5|2763.5|2740.4|2734.4|1687
1586426400000|2020-04-09 10:00:00|2757.5|2751.5|2757.2|2751.2|2758|2752|2754.5|2748.5|390
1586430000000|2020-04-09 11:00:00|2757.5|2751.5|2752.5|2746.5|2758.5|2752.5|2742.5|2736.5|1622
1586433600000|2020-04-09 12:00:00|2751.5|2745.5|2746.5|2740.5|2751.5|2745.5|2738.5|2732.5|613
1586437200000|2020-04-09 13:00:00|2749.3|2743.3|2754.9|2748.9|2763.1|2757.1|2740.5|2734.5|5082
1586440800000|2020-04-09 14:00:00|2753.9|2747.9|2772.1|2766.1|2782.1|2776.1|2749.1|2743.1|3904
1586444400000|2020-04-09 15:00:00|2771.1|2765.1|2761.9|2755.9|2776.9|2770.9|2755.9|2749.9|3304
1586448000000|2020-04-09 16:00:00|2761.6|2755.6|2759.4|2753.4|2764.7|2758.7|2747.4|2741.4|3185
1586451600000|2020-04-09 17:00:00|2759.2|2753.2|2756|2750|2766.2|2760.2|2752.7|2746.7|2972
1586455200000|2020-04-09 18:00:00|2756.2|2750.2|2759.7|2753.7|2765.4|2759.4|2751|2745|5678
1586736000000|2020-04-13 00:00:00|2791.3|2785.3|2781|2775|2799.3|2793.3|2764.3|2758.3|907
1586739600000|2020-04-13 01:00:00|2782.3|2776.3|2769.1|2763.1|2789.8|2783.8|2767.1|2761.1|412
1586743200000|2020-04-13 02:00:00|2769.3|2763.3|2772.8|2766.8|2777.6|2771.6|2766.6|2760.6|400
1586746800000|2020-04-13 03:00:00|2773.1|2767.1|2764.1|2758.1|2773.8|2767.8|2761.6|2755.6|249
1586750400000|2020-04-13 04:00:00|2763.9|2757.9|2768.1|2762.1|2768.1|2762.1|2762.1|2756.1|111
1586754000000|2020-04-13 05:00:00|2767.1|2761.1|2756.7|2750.7|2767.6|2761.6|2748.2|2742.2|598
1586757600000|2020-04-13 06:00:00|2755.9|2749.9|2750.2|2744.2|2765.7|2759.7|2748.7|2742.7|540
1586761200000|2020-04-13 07:00:00|2750.7|2744.7|2748.2|2742.2|2750.7|2744.7|2741.7|2735.7|657
1586764800000|2020-04-13 08:00:00|2749|2743|2748.2|2742.2|2756|2750|2746.7|2740.7|402
1586768400000|2020-04-13 09:00:00|2749|2743|2742.8|2736.8|2749|2743|2733.7|2727.7|379
1586772000000|2020-04-13 10:00:00|2743|2737|2739|2733|2743.8|2737.8|2739|2733|220
1586775600000|2020-04-13 11:00:00|2739.8|2733.8|2740.8|2734.8|2747.3|2741.3|2738.3|2732.3|481
1586779200000|2020-04-13 12:00:00|2741.5|2735.5|2743.8|2737.8|2748.3|2742.3|2739.8|2733.8|434
1586782800000|2020-04-13 13:00:00|2742.3|2736.3|2712.8|2706.8|2742.3|2736.3|2707.8|2701.8|2769
1586786400000|2020-04-13 14:00:00|2712.3|2706.3|2704.9|2698.9|2720.3|2714.3|2702.9|2696.9|3489
1586790000000|2020-04-13 15:00:00|2704.6|2698.6|2717.4|2711.4|2719.4|2713.4|2697.9|2691.9|4578
1586793600000|2020-04-13 16:00:00|2716.9|2710.9|2712.7|2706.7|2725.9|2719.9|2709.7|2703.7|2882
1586797200000|2020-04-13 17:00:00|2712.2|2706.2|2723.5|2717.5|2725|2719|2708.9|2702.9|5756
1586800800000|2020-04-13 18:00:00|2724.2|2718.2|2719.5|2713.5|2725|2719|2709.5|2703.5|4176
1586822400000|2020-04-14 00:00:00|2718.4|2712.4|2721.1|2715.1|2728.4|2722.4|2717.6|2711.6|1053
1586826000000|2020-04-14 01:00:00|2721.4|2715.4|2713.9|2707.9|2730.6|2724.6|2708.2|2702.2|6222
1586829600000|2020-04-14 02:00:00|2713.7|2707.7|2720|2714|2725.7|2719.7|2712.4|2706.4|389
1586833200000|2020-04-14 03:00:00|2719.7|2713.7|2711.5|2705.5|2720|2714|2707.7|2701.7|261
1586836800000|2020-04-14 04:00:00|2711.7|2705.7|2713.8|2707.8|2717.7|2711.7|2710.8|2704.8|80
1586840400000|2020-04-14 05:00:00|2714|2708|2709.3|2703.3|2717.3|2711.3|2707.8|2701.8|159
1586844000000|2020-04-14 06:00:00|2709.5|2703.5|2711.1|2705.1|2715.1|2709.1|2707.3|2701.3|364
1586847600000|2020-04-14 07:00:00|2710.8|2704.8|2703.6|2697.6|2712.8|2706.8|2700.3|2694.3|253
1586851200000|2020-04-14 08:00:00|2703.1|2697.1|2694.4|2688.4|2705.3|2699.3|2693.4|2687.4|288
1586854800000|2020-04-14 09:00:00|2693.9|2687.9|2699.6|2693.6|2704.4|2698.4|2687.4|2681.4|857
1586858400000|2020-04-14 10:00:00|2699.4|2693.4|2694.9|2688.9|2699.4|2693.4|2691.7|2685.7|183
1586862000000|2020-04-14 11:00:00|2695.2|2689.2|2695.4|2689.4|2696.4|2690.4|2687.7|2681.7|421
1586865600000|2020-04-14 12:00:00|2695.9|2689.9|2695.5|2689.5|2696.4|2690.4|2692.5|2686.5|594
1586869200000|2020-04-14 13:00:00|2694.3|2688.3|2718.5|2712.5|2719|2713|2694|2688|4320
1586872800000|2020-04-14 14:00:00|2718.3|2712.3|2688.6|2682.6|2718.5|2712.5|2687.3|2681.3|8235
1586876400000|2020-04-14 15:00:00|2688.3|2682.3|2689.9|2683.9|2695.6|2689.6|2685.6|2679.6|5431
1586880000000|2020-04-14 16:00:00|2689.6|2683.6|2695.6|2689.6|2697.6|2691.6|2688.1|2682.1|2667
1586883600000|2020-04-14 17:00:00|2695.9|2689.9|2704.2|2698.2|2705.2|2699.2|2690.4|2684.4|3384
1586887200000|2020-04-14 18:00:00|2704.4|2698.4|2697.2|2691.2|2706.2|2700.2|2694.4|2688.4|5554
1586908800000|2020-04-15 00:00:00|2696.1|2690.1|2694.4|2688.4|2697.4|2691.4|2686.3|2680.3|299
1586912400000|2020-04-15 01:00:00|2695.1|2689.1|2705.2|2699.2|2714.4|2708.4|2691.9|2685.9|1855
1586916000000|2020-04-15 02:00:00|2705.4|2699.4|2701.5|2695.5|2706.2|2700.2|2694.9|2688.9|372
1586919600000|2020-04-15 03:00:00|2702|2696|2706.3|2700.3|2708.5|2702.5|2700|2694|184
1586923200000|2020-04-15 04:00:00|2706|2700|2706|2700|2707.3|2701.3|2702|2696|112
1586926800000|2020-04-15 05:00:00|2706.3|2700.3|2706.8|2700.8|2708.5|2702.5|2698.6|2692.6|195
1586930400000|2020-04-15 06:00:00|2706.3|2700.3|2706.6|2700.6|2714.6|2708.6|2706|2700|473
1586934000000|2020-04-15 07:00:00|2706.1|2700.1|2693.4|2687.4|2707.6|2701.6|2690.6|2684.6|448
1586937600000|2020-04-15 08:00:00|2692.6|2686.6|2693.1|2687.1|2696.4|2690.4|2679.9|2673.9|464
1586941200000|2020-04-15 09:00:00|2692.1|2686.1|2682.7|2676.7|2692.4|2686.4|2678.2|2672.2|272
1586944800000|2020-04-15 10:00:00|2682.2|2676.2|2683.2|2677.2|2689.2|2683.2|2681.2|2675.2|350
1586948400000|2020-04-15 11:00:00|2683.5|2677.5|2688.7|2682.7|2689.2|2683.2|2683|2677|185
1586952000000|2020-04-15 12:00:00|2688.5|2682.5|2679.7|2673.7|2691.2|2685.2|2677.7|2671.7|4807
1586955600000|2020-04-15 13:00:00|2681.2|2675.2|2676.5|2670.5|2685.7|2679.7|2671|2665|3622
1586959200000|2020-04-15 14:00:00|2676.8|2670.8|2654.2|2648.2|2677.3|2671.3|2650.7|2644.7|8544
1586962800000|2020-04-15 15:00:00|2653.7|2647.7|2667|2661|2667.7|2661.7|2647.7|2641.7|2623
1586966400000|2020-04-15 16:00:00|2666.7|2660.7|2670.7|2664.7|2683.2|2677.2|2663|2657|3692
1586970000000|2020-04-15 17:00:00|2671.7|2665.7|2691.7|2685.7|2692.7|2686.7|2670.7|2664.7|2613
1586973600000|2020-04-15 18:00:00|2691.3|2685.3|2675|2669|2697.8|2691.8|2672.3|2666.3|2968
1586995200000|2020-04-16 00:00:00|2685.2|2675.2|2671.2|2665.2|2689.9|2683.9|2668.5|2662.5|883
1586998800000|2020-04-16 01:00:00|2671.5|2665.5|2689.2|2683.2|2692.9|2686.9|2671.5|2665.5|1845
1587002400000|2020-04-16 02:00:00|2689.5|2683.5|2694.6|2688.6|2704.5|2698.5|2685|2679|1046
1587006000000|2020-04-16 03:00:00|2694.3|2688.3|2696.6|2690.6|2702.5|2696.5|2691.6|2685.6|354
1587009600000|2020-04-16 04:00:00|2698.1|2692.1|2695.9|2689.9|2698.1|2692.1|2695.4|2689.4|67
1587013200000|2020-04-16 05:00:00|2696.1|2690.1|2693.6|2687.6|2701.6|2695.6|2691.5|2685.5|524
1587016800000|2020-04-16 06:00:00|2693.1|2687.1|2677.6|2671.6|2694.1|2688.1|2676.1|2670.1|790
1587020400000|2020-04-16 07:00:00|2677.8|2671.8|2676.4|2670.4|2682|2676|2669.9|2663.9|368
1587024000000|2020-04-16 08:00:00|2674.9|2668.9|2671.6|2665.6|2677.9|2671.9|2669.7|2663.7|263
1587027600000|2020-04-16 09:00:00|2671.4|2665.4|2674.1|2668.1|2675.9|2669.9|2668.2|2662.2|179
1587031200000|2020-04-16 10:00:00|2674.4|2668.4|2671.8|2665.8|2679.2|2673.2|2671.4|2665.4|505
1587034800000|2020-04-16 11:00:00|2672|2666|2678|2672|2678|2672|2667.5|2661.5|595
1587038400000|2020-04-16 12:00:00|2678.2|2672.2|2669.7|2663.7|2682.8|2676.8|2669.7|2663.7|435
1587042000000|2020-04-16 13:00:00|2670|2664|2651.8|2645.8|2670|2664|2649.4|2643.4|2866
1587045600000|2020-04-16 14:00:00|2652.4|2646.4|2656.4|2650.4|2668.4|2662.4|2648.6|2642.6|3731
1587049200000|2020-04-16 15:00:00|2656.6|2650.6|2659.4|2653.4|2667.9|2661.9|2654.4|2648.4|1859
1587052800000|2020-04-16 16:00:00|2659.9|2653.9|2657.8|2651.8|2664.3|2658.3|2656.3|2650.3|4224
1587056400000|2020-04-16 17:00:00|2658.4|2652.4|2653.8|2647.8|2659.8|2653.8|2652.6|2646.6|3036
1587060000000|2020-04-16 18:00:00|2653.1|2647.1|2656.6|2650.6|2659.8|2653.8|2652.8|2646.8|3892
1587081600000|2020-04-17 00:00:00|2661.3|2651.3|2670.8|2664.8|2675.5|2669.5|2657.8|2651.3|430
1587085200000|2020-04-17 01:00:00|2671.1|2665.1|2651.8|2645.8|2674.6|2668.6|2651.6|2645.6|393
1587088800000|2020-04-17 02:00:00|2651.6|2645.6|2656.1|2650.1|2662.3|2656.3|2647.8|2641.8|265
1587092400000|2020-04-17 03:00:00|2655.6|2649.6|2666.4|2660.4|2667.9|2661.9|2655.6|2649.6|118
1587096000000|2020-04-17 04:00:00|2666.1|2660.1|2672.7|2666.7|2673.9|2667.9|2665.1|2659.1|55
1587099600000|2020-04-17 05:00:00|2671.9|2665.9|2681.9|2675.9|2683.3|2677.3|2667.7|2661.7|303
1587103200000|2020-04-17 06:00:00|2681.7|2675.7|2677.9|2671.9|2683.7|2677.7|2676.7|2670.7|297
1587106800000|2020-04-17 07:00:00|2678.1|2672.1|2665.2|2659.2|2681.7|2675.7|2664.7|2658.7|218
1587110400000|2020-04-17 08:00:00|2665.7|2659.7|2663|2657|2667.8|2661.8|2662.8|2656.8|217
1587114000000|2020-04-17 09:00:00|2663.3|2657.3|2672.3|2666.3|2673.8|2667.8|2662.8|2656.8|99
1587117600000|2020-04-17 10:00:00|2672|2666|2667.5|2661.5|2673.2|2667.2|2664.3|2658.3|1242
1587121200000|2020-04-17 11:00:00|2667|2661|2664.4|2658.4|2671.1|2665.1|2662.8|2656.8|280
1587124800000|2020-04-17 12:00:00|2665.1|2659.1|2664.9|2658.9|2665.3|2659.3|2662.4|2656.4|647
1587128400000|2020-04-17 13:00:00|2660.5|2654.5|2673.2|2667.2|2675.7|2669.7|2652.7|2646.7|2130
1587132000000|2020-04-17 14:00:00|2673.5|2667.5|2664.4|2658.4|2686.7|2680.7|2661.3|2655.3|4062
1587135600000|2020-04-17 15:00:00|2664.6|2658.6|2659.6|2653.6|2671.1|2665.1|2658.4|2652.4|1448
1587139200000|2020-04-17 16:00:00|2659.4|2653.4|2660.4|2654.4|2662.8|2656.8|2652.2|2646.2|1451
1587142800000|2020-04-17 17:00:00|2661.4|2655.4|2657.1|2651.1|2667.4|2661.4|2656.9|2650.9|1355
1587146400000|2020-04-17 18:00:00|2656.9|2650.9|2649.2|2643.2|2658.1|2652.1|2649.2|2643.2|1373
1587340800000|2020-04-20 00:00:00|2658.1|2652.1|2659.3|2653.3|2662|2656|2653.8|2647.8|444
1587344400000|2020-04-20 01:00:00|2660.8|2654.8|2647.2|2641.2|2664.3|2658.3|2646.4|2640.4|613
1587348000000|2020-04-20 02:00:00|2647.7|2641.7|2645.7|2639.7|2654|2648|2643.9|2637.9|201
1587351600000|2020-04-20 03:00:00|2645.4|2639.4|2646|2640|2647|2641|2638.7|2632.7|325
1587355200000|2020-04-20 04:00:00|2645.7|2639.7|2640.7|2634.7|2646.5|2640.5|2639|2633|92
1587358800000|2020-04-20 05:00:00|2641.1|2635.1|2641.8|2635.8|2646|2640|2637.9|2631.9|165
1587362400000|2020-04-20 06:00:00|2642.3|2636.3|2634.9|2628.9|2645.5|2639.5|2632.4|2626.4|310
1587366000000|2020-04-20 07:00:00|2635.1|2629.1|2630.9|2624.9|2636.4|2630.4|2629.4|2623.4|605
1587369600000|2020-04-20 08:00:00|2630.4|2624.4|2630.2|2624.2|2633.9|2627.9|2623|2617|557
1587373200000|2020-04-20 09:00:00|2630.5|2624.5|2629.3|2623.3|2636.2|2630.2|2629.3|2623.3|202
1587376800000|2020-04-20 10:00:00|2629.6|2623.6|2627.3|2621.3|2631.6|2625.6|2624.1|2618.1|182
1587380400000|2020-04-20 11:00:00|2627.5|2621.5|2625.7|2619.7|2631.1|2625.1|2623.7|2617.7|234
1587384000000|2020-04-20 12:00:00|2625.1|2619.1|2625.3|2619.3|2629.3|2623.3|2623.1|2617.1|341
1587387600000|2020-04-20 13:00:00|2625.7|2619.7|2637.5|2631.5|2637.5|2631.5|2614.2|2608.2|2242
1587391200000|2020-04-20 14:00:00|2638|2632|2643.6|2637.6|2645.9|2639.9|2626.2|2620.2|4396
1587394800000|2020-04-20 15:00:00|2643.4|2637.4|2635.8|2629.8|2651|2645|2634.6|2628.6|4314
1587398400000|2020-04-20 16:00:00|2636|2630|2623.1|2617.1|2637.6|2631.6|2622.9|2616.9|2817
1587402000000|2020-04-20 17:00:00|2623.2|2617.2|2628.4|2622.4|2629.9|2623.9|2619.9|2613.9|1334
1587405600000|2020-04-20 18:00:00|2628.9|2622.9|2623.6|2617.6|2629.9|2623.9|2621.6|2615.6|1730
1587427200000|2020-04-21 00:00:00|2618.4|2612.4|2618.3|2612.3|2622.1|2616.1|2610.2|2604.2|342
1587430800000|2020-04-21 01:00:00|2618.8|2612.8|2600.3|2594.3|2623|2617|2599.1|2593.1|377
1587434400000|2020-04-21 02:00:00|2600.1|2594.1|2579.5|2573.5|2602.3|2596.3|2579.3|2573.3|520
1587438000000|2020-04-21 03:00:00|2579.3|2573.3|2581.3|2575.3|2584.1|2578.1|2575.5|2569.5|257
1587441600000|2020-04-21 04:00:00|2581.8|2575.8|2580.1|2574.1|2584.5|2578.5|2578.9|2572.9|116
1587445200000|2020-04-21 05:00:00|2579.9|2573.9|2581.7|2575.7|2584.7|2578.7|2575.2|2569.2|281
1587448800000|2020-04-21 06:00:00|2581.2|2575.2|2582.4|2576.4|2586.7|2580.7|2575.6|2569.6|735
1587452400000|2020-04-21 07:00:00|2582.6|2576.6|2557.6|2551.6|2585.6|2579.6|2557.6|2551.6|999
1587456000000|2020-04-21 08:00:00|2558.3|2552.3|2559.5|2553.5|2564.7|2558.7|2552.3|2546.3|394
1587459600000|2020-04-21 09:00:00|2560.5|2554.5|2554.3|2548.3|2562|2556|2550.3|2544.3|1060
1587463200000|2020-04-21 10:00:00|2553.8|2547.8|2560.5|2554.5|2561.7|2555.7|2544|2538|1247
1587466800000|2020-04-21 11:00:00|2560.7|2554.7|2552.6|2546.6|2568.2|2562.2|2547.1|2541.1|1991
1587470400000|2020-04-21 12:00:00|2552.9|2546.9|2554.9|2548.9|2555.9|2549.9|2546.7|2540.7|549
1587474000000|2020-04-21 13:00:00|2563|2557|2533.9|2527.9|2563.1|2557.1|2527.1|2521.1|4789
1587477600000|2020-04-21 14:00:00|2534.4|2528.4|2525.1|2519.1|2534.4|2528.4|2507.1|2501.1|4228
1587481200000|2020-04-21 15:00:00|2525.3|2519.3|2529.8|2523.8|2532.5|2526.5|2521.8|2515.8|3855
1587484800000|2020-04-21 16:00:00|2529.4|2523.4|2556.5|2550.5|2559.5|2553.5|2523.8|2517.8|2270
1587488400000|2020-04-21 17:00:00|2556.3|2550.3|2570.5|2564.5|2571.3|2565.3|2551.8|2545.8|2094
1587492000000|2020-04-21 18:00:00|2570.3|2564.3|2569.5|2563.5|2571.5|2565.5|2563|2557|2404
1587513600000|2020-04-22 00:00:00|2553.7|2547.7|2557.2|2551.2|2557.4|2551.4|2546.7|2540.7|183
1587517200000|2020-04-22 01:00:00|2558.2|2552.2|2565.2|2559.2|2571.4|2565.4|2556.9|2550.9|153
1587520800000|2020-04-22 02:00:00|2564.7|2558.7|2575.6|2569.6|2575.6|2569.6|2563.2|2557.2|92
1587524400000|2020-04-22 03:00:00|2575.7|2569.7|2556.6|2550.6|2576.1|2570.1|2556.3|2550.3|167
1587528000000|2020-04-22 04:00:00|2556.9|2550.9|2550.8|2544.8|2559.1|2553.1|2549.5|2543.5|81
1587531600000|2020-04-22 05:00:00|2551|2545|2551.3|2545.3|2556.3|2550.3|2536.3|2530.3|142
1587535200000|2020-04-22 06:00:00|2552.1|2546.1|2542.8|2536.8|2553.8|2547.8|2541.3|2535.3|174
1587538800000|2020-04-22 07:00:00|2542.3|2536.3|2566|2560|2566|2560|2539.5|2533.5|111
1587542400000|2020-04-22 08:00:00|2566.4|2560.4|2575.4|2569.4|2580.4|2574.4|2564.4|2558.4|224
1587546000000|2020-04-22 09:00:00|2575.7|2569.7|2577.1|2571.1|2582.7|2576.7|2571.1|2565.1|489
1587549600000|2020-04-22 10:00:00|2576.9|2570.9|2575|2569|2577.1|2571.1|2572.1|2566.1|303
1587553200000|2020-04-22 11:00:00|2575.3|2569.3|2583.7|2577.7|2583.7|2577.7|2575.3|2569.3|435
1587556800000|2020-04-22 12:00:00|2583.5|2577.5|2600.3|2594.3|2603.7|2597.7|2582|2576|691
1587560400000|2020-04-22 13:00:00|2598.4|2592.4|2618.7|2612.7|2622|2616|2585.7|2579.7|2101
1587564000000|2020-04-22 14:00:00|2618.9|2612.9|2603.7|2597.7|2627.7|2621.7|2601.1|2595.1|3161
1587567600000|2020-04-22 15:00:00|2602.7|2596.7|2600.2|2594.2|2608.6|2602.6|2592.4|2586.4|4838
1587571200000|2020-04-22 16:00:00|2600.4|2594.4|2597.4|2591.4|2604.4|2598.4|2590.1|2584.1|1495
1587574800000|2020-04-22 17:00:00|2597.3|2591.3|2597|2591|2601.8|2595.8|2591.6|2585.6|1487
1587578400000|2020-04-22 18:00:00|2597.3|2591.3|2588.6|2582.6|2597.5|2591.5|2585.5|2579.5|1156
1587600000000|2020-04-23 00:00:00|2594|2588|2602.5|2596.5|2607.5|2601.5|2594|2588|134
1587603600000|2020-04-23 01:00:00|2601.5|2595.5|2618.7|2612.7|2622.2|2616.2|2598.5|2592.5|446
1587607200000|2020-04-23 02:00:00|2619.2|2613.2|2618.6|2612.6|2624.2|2618.2|2613|2607|288
1587610800000|2020-04-23 03:00:00|2618.2|2612.2|2632.6|2626.6|2636.6|2630.6|2616.6|2610.6|128
1587614400000|2020-04-23 04:00:00|2632.2|2626.2|2646.3|2640.3|2647.9|2641.9|2630.6|2624.6|142
1587618000000|2020-04-23 05:00:00|2645.9|2639.9|2638.6|2632.6|2658.8|2652.8|2638.1|2632.1|383
1587621600000|2020-04-23 06:00:00|2638.5|2632.5|2646.5|2640.5|2653|2647|2636.1|2630.1|108
1587625200000|2020-04-23 07:00:00|2646|2640|2628.5|2622.5|2647|2641|2627|2621|78
1587628800000|2020-04-23 08:00:00|2628|2622|2635.1|2629.1|2639|2633|2623.2|2617.2|82
1587632400000|2020-04-23 09:00:00|2635.6|2629.6|2648.1|2642.1|2648.7|2642.7|2630.7|2624.7|1614
1587636000000|2020-04-23 10:00:00|2647.7|2641.7|2639.3|2633.3|2648.1|2642.1|2638.8|2632.8|60
1587639600000|2020-04-23 11:00:00|2639.8|2633.8|2638.6|2632.6|2645.6|2639.6|2638.1|2632.1|1303
1587643200000|2020-04-23 12:00:00|2638.5|2632.5|2634.3|2628.3|2641.1|2635.1|2629.8|2623.8|1002
1587646800000|2020-04-23 13:00:00|2640.7|2634.7|2643.2|2637.2|2648|2642|2632.3|2626.3|1749
1587650400000|2020-04-23 14:00:00|2643.4|2637.4|2637.7|2631.7|2649.4|2643.4|2635.5|2629.5|5815
1587654000000|2020-04-23 15:00:00|2637.6|2631.6|2609.7|2603.7|2638.4|2632.4|2609.7|2603.7|2697
1587657600000|2020-04-23 16:00:00|2610.6|2604.6|2605.1|2599.1|2615.4|2609.4|2599.4|2593.4|2471
1587661200000|2020-04-23 17:00:00|2605.5|2599.5|2597.5|2591.5|2611.5|2605.5|2595.5|2589.5|1681
1587664800000|2020-04-23 18:00:00|2597.6|2591.6|2600.8|2594.8|2605.8|2599.8|2588.8|2582.8|3547
1587686400000|2020-04-24 00:00:00|2603.8|2597.8|2605.7|2599.7|2620.3|2614.3|2602.8|2596.8|337
1587690000000|2020-04-24 01:00:00|2606.3|2600.3|2601.9|2595.9|2613.7|2607.7|2601.2|2595.2|269
1587693600000|2020-04-24 02:00:00|2602.2|2596.2|2602.9|2596.9|2603.7|2597.7|2598|2592|46
1587697200000|2020-04-24 03:00:00|2602.6|2596.6|2603.9|2597.9|2603.9|2597.9|2598.9|2592.9|56
1587700800000|2020-04-24 04:00:00|2602.9|2596.9|2602.6|2596.6|2608.8|2602.8|2602.5|2596.5|15
1587704400000|2020-04-24 05:00:00|2603|2597|2601.6|2595.6|2605.5|2599.5|2594.8|2588.8|83
1587708000000|2020-04-24 06:00:00|2601.5|2595.5|2592.5|2586.5|2601.8|2595.8|2589.9|2583.9|75
1587711600000|2020-04-24 07:00:00|2592.9|2586.9|2591.4|2585.4|2592.9|2586.9|2584.9|2578.9|137
1587715200000|2020-04-24 08:00:00|2591.7|2585.7|2582.1|2576.1|2592.9|2586.9|2580.1|2574.1|135
1587718800000|2020-04-24 09:00:00|2583.1|2577.1|2587.1|2581.1|2591.7|2585.7|2582.9|2576.9|99
1587722400000|2020-04-24 10:00:00|2587.3|2581.3|2593.5|2587.5|2596.1|2590.1|2585.3|2579.3|177
1587726000000|2020-04-24 11:00:00|2594|2588|2595|2589|2598.1|2592.1|2584|2578|1096
1587729600000|2020-04-24 12:00:00|2595.5|2589.5|2587.2|2581.2|2595.7|2589.7|2580.2|2574.2|84
1587733200000|2020-04-24 13:00:00|2586.2|2580.2|2565.1|2559.1|2588.2|2582.2|2562.9|2556.9|1387
1587736800000|2020-04-24 14:00:00|2565.2|2559.2|2541.8|2535.8|2568.1|2562.1|2540.6|2534.6|3259
1587740400000|2020-04-24 15:00:00|2541.6|2535.6|2531.8|2525.8|2541.6|2535.6|2525.5|2519.5|14088
1587744000000|2020-04-24 16:00:00|2532.3|2526.3|2531|2525|2536.3|2530.3|2522.5|2516.5|2823
1587747600000|2020-04-24 17:00:00|2531.4|2525.4|2529.4|2523.4|2531.5|2525.5|2509.9|2503.9|4600
1587751200000|2020-04-24 18:00:00|2530.1|2524.1|2543.9|2537.9|2546.9|2540.9|2525.4|2519.4|2252
1587945600000|2020-04-27 00:00:00|2534.3|2528.3|2537|2531|2544.3|2538.3|2525|2519|1389
1587949200000|2020-04-27 01:00:00|2536.5|2530.5|2538|2532|2545|2539|2531.9|2525.9|147
1587952800000|2020-04-27 02:00:00|2537.9|2531.9|2536.8|2530.8|2546.3|2540.3|2533.5|2527.5|31
1587956400000|2020-04-27 03:00:00|2536.4|2530.4|2538.9|2532.9|2544.3|2538.3|2534.7|2528.7|26
1587960000000|2020-04-27 04:00:00|2538.4|2532.4|2541|2535|2544.5|2538.5|2536.5|2530.5|30
1587963600000|2020-04-27 05:00:00|2540.6|2534.6|2543.5|2537.5|2544.5|2538.5|2529.5|2523.5|178
1587967200000|2020-04-27 06:00:00|2542.6|2536.6|2532|2526|2551.5|2545.5|2531.5|2525.5|71
1587970800000|2020-04-27 07:00:00|2532.2|2526.2|2526.6|2520.6|2539.5|2533.5|2526.6|2520.6|63
1587974400000|2020-04-27 08:00:00|2526.4|2520.4|2524.5|2518.5|2530.2|2524.2|2515.7|2509.7|932
1587978000000|2020-04-27 09:00:00|2524.6|2518.6|2530.6|2524.6|2533.1|2527.1|2517.6|2511.6|74
1587981600000|2020-04-27 10:00:00|2529.6|2523.6|2527.8|2521.8|2534.8|2528.8|2523.6|2517.6|2411
1587985200000|2020-04-27 11:00:00|2528.7|2522.7|2525.1|2519.1|2530.7|2524.7|2521.8|2515.8|546
1587988800000|2020-04-27 12:00:00|2525.6|2519.6|2503.6|2497.6|2528.8|2522.8|2501.3|2495.3|1365
1587992400000|2020-04-27 13:00:00|2506|2500|2519.5|2513.5|2532.5|2526.5|2505.5|2499.5|1041
1587996000000|2020-04-27 14:00:00|2520.5|2514.5|2520.2|2514.2|2536.1|2530.1|2506.2|2500.2|7011
1587999600000|2020-04-27 15:00:00|2521.1|2515.1|2532|2526|2534.6|2528.6|2521.1|2515.1|13402
1588003200000|2020-04-27 16:00:00|2532.9|2526.9|2528.5|2522.5|2538.2|2532.2|2527.9|2521.9|2153
1588006800000|2020-04-27 17:00:00|2528.4|2522.4|2517.4|2511.4|2531.9|2525.9|2516.9|2510.9|2028
1588010400000|2020-04-27 18:00:00|2516.9|2510.9|2539.5|2533.5|2540.2|2534.2|2515.9|2509.9|3919
1588032000000|2020-04-28 00:00:00|2539.3|2533.3|2553.3|2547.3|2567.4|2561.4|2534.3|2528.3|163
1588035600000|2020-04-28 01:00:00|2552.9|2546.9|2526.7|2520.7|2556.9|2550.9|2523.3|2517.3|83
1588039200000|2020-04-28 02:00:00|2526.3|2520.3|2536.4|2530.4|2538.9|2532.9|2524.5|2518.5|15
1588042800000|2020-04-28 03:00:00|2535.4|2529.4|2530.8|2524.8|2535.4|2529.4|2527.9|2521.9|13
1588046400000|2020-04-28 04:00:00|2529.5|2523.5|2529.1|2523.1|2530.9|2524.9|2526.4|2520.4|5
1588050000000|2020-04-28 05:00:00|2528.9|2522.9|2537.5|2531.5|2538.7|2532.7|2526.4|2520.4|114
1588053600000|2020-04-28 06:00:00|2537.1|2531.1|2530|2524|2537.1|2531.1|2527.5|2521.5|13
1588057200000|2020-04-28 07:00:00|2530.1|2524.1|2526.5|2520.5|2531.9|2525.9|2525.1|2519.1|18
1588060800000|2020-04-28 08:00:00|2527|2521|2531.6|2525.6|2531.6|2525.6|2522.5|2516.5|524
1588064400000|2020-04-28 09:00:00|2531.7|2525.7|2551.1|2545.1|2558.6|2552.6|2531.6|2525.6|506
1588068000000|2020-04-28 10:00:00|2550.6|2544.6|2549.4|2543.4|2555.6|2549.6|2547.6|2541.6|768
1588071600000|2020-04-28 11:00:00|2548.5|2542.5|2549.7|2543.7|2555.6|2549.6|2543.6|2537.6|1096
1588075200000|2020-04-28 12:00:00|2549.2|2543.2|2560.1|2554.1|2564.8|2558.8|2549|2543|1615
1588078800000|2020-04-28 13:00:00|2556.3|2550.3|2545.7|2539.7|2556.3|2550.3|2538.6|2532.6|5630
1588082400000|2020-04-28 14:00:00|2544.7|2538.7|2552.4|2546.4|2554.7|2548.7|2538.4|2532.4|4412
1588086000000|2020-04-28 15:00:00|2552.5|2546.5|2561.2|2555.2|2564.3|2558.3|2551.5|2545.5|4776
1588089600000|2020-04-28 16:00:00|2560.4|2554.4|2561.6|2555.6|2569.4|2563.4|2549.7|2543.7|4769
1588093200000|2020-04-28 17:00:00|2561.2|2555.2|2563|2557|2570.5|2564.5|2559.9|2553.9|4352
1588096800000|2020-04-28 18:00:00|2563.5|2557.5|2568.5|2562.5|2571.9|2565.9|2558|2552|3089
1588118400000|2020-04-29 00:00:00|2566.8|2560.8|2561.9|2555.9|2579.3|2573.3|2561.9|2555.9|3893
1588122000000|2020-04-29 01:00:00|2562.2|2556.2|2578.4|2572.4|2583.8|2577.8|2559.6|2553.6|122
1588125600000|2020-04-29 02:00:00|2577.7|2571.7|2573.4|2567.4|2580|2574|2572.8|2566.8|8
1588129200000|2020-04-29 03:00:00|2572.9|2566.9|2574.9|2568.9|2575.8|2569.8|2572.9|2566.9|6
1588132800000|2020-04-29 04:00:00|2575.3|2569.3|2573.4|2567.4|2575.8|2569.8|2566.9|2560.9|21
1588136400000|2020-04-29 05:00:00|2573.5|2567.5|2574.9|2568.9|2575.9|2569.9|2570.4|2564.4|4
1588140000000|2020-04-29 06:00:00|2574.4|2568.4|2566.6|2560.6|2574.9|2568.9|2565|2559|48
1588143600000|2020-04-29 07:00:00|2566.5|2560.5|2570.4|2564.4|2576|2570|2564|2558|17
1588147200000|2020-04-29 08:00:00|2570|2564|2581.9|2575.9|2581.9|2575.9|2567.9|2561.9|77
1588150800000|2020-04-29 09:00:00|2581.5|2575.5|2575.6|2569.6|2581.9|2575.9|2572.1|2566.1|188
1588154400000|2020-04-29 10:00:00|2575.1|2569.1|2579|2573|2579|2573|2573.6|2567.6|97
1588158000000|2020-04-29 11:00:00|2579.1|2573.1|2574.1|2568.1|2583.1|2577.1|2573.6|2567.6|190
1588161600000|2020-04-29 12:00:00|2574.6|2568.6|2596.8|2590.8|2601.9|2595.9|2572.1|2566.1|366
1588165200000|2020-04-29 13:00:00|2597.3|2591.3|2616.3|2610.3|2621.6|2615.6|2596.9|2590.9|7830
1588168800000|2020-04-29 14:00:00|2618.3|2612.3|2603.9|2597.9|2620.3|2614.3|2599.4|2593.4|2093
1588172400000|2020-04-29 15:00:00|2603.4|2597.4|2606.9|2600.9|2612.1|2606.1|2601.4|2595.4|3154
1588176000000|2020-04-29 16:00:00|2606.8|2600.8|2611|2605|2616.8|2610.8|2603.1|2597.1|616
1588179600000|2020-04-29 17:00:00|2612|2606|2608.1|2602.1|2616|2610|2606.3|2600.3|623
1588183200000|2020-04-29 18:00:00|2608.2|2602.2|2616.2|2610.2|2618.1|2612.1|2603.7|2597.7|606
1588204800000|2020-04-30 00:00:00|2616.1|2610.1|2616.4|2610.4|2620.3|2614.3|2611.9|2605.9|1624
1588208400000|2020-04-30 01:00:00|2616.9|2610.9|2625.9|2619.9|2627.2|2621.2|2612.9|2606.9|280
1588212000000|2020-04-30 02:00:00|2626.3|2620.3|2623.8|2617.8|2632.7|2626.7|2621.7|2615.7|50
1588215600000|2020-04-30 03:00:00|2624.2|2618.2|2627.9|2621.9|2629.8|2623.8|2622.3|2616.3|0
1588219200000|2020-04-30 04:00:00|2629.3|2623.3|2630.3|2624.3|2633.9|2627.9|2629.3|2623.3|0
1588222800000|2020-04-30 05:00:00|2630.4|2624.4|2636.7|2630.7|2639.2|2633.2|2630.4|2624.4|7
1588226400000|2020-04-30 06:00:00|2636.2|2630.2|2630.2|2624.2|2636.7|2630.7|2625.7|2619.7|0
1588230000000|2020-04-30 07:00:00|2629.7|2623.7|2635.3|2629.3|2635.3|2629.3|2623.2|2617.2|14
1588233600000|2020-04-30 08:00:00|2634.9|2628.9|2630.3|2624.3|2634.9|2628.9|2628.3|2622.3|203
1588237200000|2020-04-30 09:00:00|2630.2|2624.2|2633.2|2627.2|2634.2|2628.2|2625.2|2619.2|19
1588240800000|2020-04-30 10:00:00|2633.7|2627.7|2633.7|2627.7|2634.2|2628.2|2627.2|2621.2|0
1588244400000|2020-04-30 11:00:00|2633.3|2627.3|2648.4|2642.4|2649.4|2643.4|2627.6|2621.6|107
1588248000000|2020-04-30 12:00:00|2647.5|2641.5|2642.9|2636.9|2647.5|2641.5|2635.4|2629.4|4
1588251600000|2020-04-30 13:00:00|2642.4|2636.4|2667.8|2661.8|2670.8|2664.8|2634.4|2628.4|200
1588255200000|2020-04-30 14:00:00|2666.8|2660.8|2665|2659|2675.3|2669.3|2657.7|2651.7|283
1588258800000|2020-04-30 15:00:00|2665.2|2659.2|2643.5|2637.5|2666.5|2660.5|2640.6|2634.6|27
1588262400000|2020-04-30 16:00:00|2643.2|2637.2|2637.5|2631.5|2643.5|2637.5|2632.6|2626.6|100
1588266000000|2020-04-30 17:00:00|2637.3|2631.3|2638.5|2632.5|2642.5|2636.5|2634.5|2628.5|180
1588269600000|2020-04-30 18:00:00|2639|2633|2652.5|2646.5|2659|2653|2632.4|2626.4|110
1588291200000|2020-05-01 00:00:00|2655.5|2649.5|2633.6|2627.6|2658|2652|2631.2|2625.2|674
1588294800000|2020-05-01 01:00:00|2634.1|2628.1|2633.1|2627.1|2635.6|2629.6|2624.7|2618.7|29
1588298400000|2020-05-01 02:00:00|2632.2|2626.2|2622.7|2616.7|2632.2|2626.2|2621.2|2615.2|13
1588302000000|2020-05-01 03:00:00|2623.2|2617.2|2625.6|2619.6|2628.8|2622.8|2622.2|2616.2|13
1588305600000|2020-05-01 04:00:00|2625.7|2619.7|2627.6|2621.6|2632.6|2626.6|2625.7|2619.7|0
1588309200000|2020-05-01 05:00:00|2628.1|2622.1|2625.6|2619.6|2630.1|2624.1|2620.6|2614.6|30
1588312800000|2020-05-01 06:00:00|2625.1|2619.1|2613.1|2607.1|2625.6|2619.6|2612.6|2606.6|5
1588316400000|2020-05-01 07:00:00|2613.6|2607.6|2614.2|2608.2|2620.6|2614.6|2607.7|2601.7|12
1588320000000|2020-05-01 08:00:00|2614.6|2608.6|2611.7|2605.7|2619.6|2613.6|2608.6|2602.6|0
1588323600000|2020-05-01 09:00:00|2612.2|2606.2|2616.7|2610.7|2618.6|2612.6|2605.7|2599.7|0
1588327200000|2020-05-01 10:00:00|2617.2|2611.2|2622.2|2616.2|2622.7|2616.7|2616.7|2610.7|0
1588330800000|2020-05-01 11:00:00|2622.3|2616.3|2621.8|2615.8|2624.7|2618.7|2616.8|2610.8|0
1588334400000|2020-05-01 12:00:00|2622|2616|2628.8|2622.8|2630.9|2624.9|2620.8|2614.8|21
1588338000000|2020-05-01 13:00:00|2628.1|2622.1|2613.2|2607.2|2630.8|2624.8|2607|2601|580
1588341600000|2020-05-01 14:00:00|2613.4|2607.4|2620|2614|2622|2616|2602.4|2596.4|559
1588345200000|2020-05-01 15:00:00|2618|2612|2629.1|2623.1|2633.1|2627.1|2617|2611|106
1588348800000|2020-05-01 16:00:00|2629.4|2623.4|2635.2|2629.2|2636.2|2630.2|2623.1|2617.1|48
1588352400000|2020-05-01 17:00:00|2635.6|2629.6|2640.2|2634.2|2646.7|2640.7|2634.6|2628.6|27
1588356000000|2020-05-01 18:00:00|2641.2|2635.2|2647.5|2641.5|2649.5|2643.5|2634.5|2628.5|293
1588550400000|2020-05-04 00:00:00|2624.9|2618.9|2611.7|2605.7|2631.9|2625.9|2609.7|2603.7|14
1588554000000|2020-05-04 01:00:00|2612.2|2606.2|2628.7|2622.7|2629.7|2623.7|2612.2|2606.2|2
1588557600000|2020-05-04 02:00:00|2629.1|2623.1|2616.2|2610.2|2629.2|2623.2|2614.7|2608.7|2
1588561200000|2020-05-04 03:00:00|2616.3|2610.3|2619.2|2613.2|2620.7|2614.7|2614.7|2608.7|0
1588564800000|2020-05-04 04:00:00|2619.3|2613.3|2621.3|2615.3|2621.8|2615.8|2617.7|2611.7|0
1588568400000|2020-05-04 05:00:00|2622.8|2616.8|2617.8|2611.8|2622.8|2616.8|2617.8|2611.8|0
1588572000000|2020-05-04 06:00:00|2617.7|2611.7|2626.8|2620.8|2626.8|2620.8|2615.3|2609.3|0
1588575600000|2020-05-04 07:00:00|2625.8|2619.8|2619.3|2613.3|2626.8|2620.8|2614.8|2608.8|0
1588579200000|2020-05-04 08:00:00|2619.8|2613.8|2612.4|2606.4|2619.8|2613.8|2610.3|2604.3|0
1588582800000|2020-05-04 09:00:00|2612.3|2606.3|2604.4|2598.4|2612.4|2606.4|2602.9|2596.9|8
1588586400000|2020-05-04 10:00:00|2604.9|2598.9|2587.9|2581.9|2607.9|2601.9|2586.9|2580.9|75
1588590000000|2020-05-04 11:00:00|2586.9|2580.9|2594.1|2588.1|2594.1|2588.1|2581.9|2575.9|20
1588593600000|2020-05-04 12:00:00|2592.1|2586.1|2589.1|2583.1|2596.1|2590.1|2587.1|2581.1|8
1588597200000|2020-05-04 13:00:00|2592.1|2586.1|2604|2598|2605|2599|2586|2580|283
1588600800000|2020-05-04 14:00:00|2603|2597|2603|2597|2616|2610|2597|2591|161
1588604400000|2020-05-04 15:00:00|2604|2598|2607|2601|2607|2601|2596|2590|22
1588608000000|2020-05-04 16:00:00|2606|2600|2607.1|2601.1|2610.1|2604.1|2603|2597|33
1588611600000|2020-05-04 17:00:00|2606.6|2600.6|2609.2|2603.2|2609.2|2603.2|2595.1|2589.1|236
1588615200000|2020-05-04 18:00:00|2610.2|2604.2|2612.8|2606.8|2614.2|2608.2|2601.8|2595.8|124
1588636800000|2020-05-05 00:00:00|2615.9|2609.9|2624.8|2618.8|2627.8|2621.8|2613.9|2607.9|25
1588640400000|2020-05-05 01:00:00|2625.3|2619.3|2624.8|2618.8|2625.8|2619.8|2615.8|2609.8|15
1588644000000|2020-05-05 02:00:00|2624.7|2618.7|2623.3|2617.3|2627.8|2621.8|2618.8|2612.8|0
1588647600000|2020-05-05 03:00:00|2622.8|2616.8|2613.8|2607.8|2624.3|2618.3|2613.3|2607.3|0
1588651200000|2020-05-05 04:00:00|2613.3|2607.3|2620.8|2614.8|2621.3|2615.3|2607.8|2601.8|0
1588654800000|2020-05-05 05:00:00|2620.4|2614.4|2622.4|2616.4|2624.9|2618.9|2619.3|2613.3|0
1588658400000|2020-05-05 06:00:00|2621.9|2615.9|2634.9|2628.9|2635.4|2629.4|2619.9|2613.9|0
1588662000000|2020-05-05 07:00:00|2633.9|2627.9|2627.9|2621.9|2638.9|2632.9|2623.9|2617.9|0
1588665600000|2020-05-05 08:00:00|2627.8|2621.8|2619.4|2613.4|2629.9|2623.9|2617.9|2611.9|0
1588669200000|2020-05-05 09:00:00|2618.9|2612.9|2629|2623|2631|2625|2612.9|2606.9|0
1588672800000|2020-05-05 10:00:00|2628.9|2622.9|2629|2623|2635|2629|2627|2621|0
1588676400000|2020-05-05 11:00:00|2630|2624|2633.1|2627.1|2633.1|2627.1|2626.1|2620.1|0
1588680000000|2020-05-05 12:00:00|2634.6|2628.6|2643.9|2637.9|2657.9|2651.9|2634.1|2626.7|10
1588683600000|2020-05-05 13:00:00|2647.5|2641.5|2653.1|2647.1|2658.1|2652.1|2632|2626|262
1588687200000|2020-05-05 14:00:00|2652.5|2646.5|2637|2631|2655|2649|2623.1|2617.1|44
1588690800000|2020-05-05 15:00:00|2637.1|2631.1|2632|2626|2648|2642|2629|2623|15
1588694400000|2020-05-05 16:00:00|2633|2627|2627.2|2621.2|2633|2627|2624.2|2618.2|88
1588698000000|2020-05-05 17:00:00|2628.2|2622.2|2623.2|2617.2|2629.3|2623.3|2621.2|2615.2|50
1588701600000|2020-05-05 18:00:00|2624.2|2618.2|2625.1|2619.1|2633.2|2627.2|2623.2|2617.2|69
1588723200000|2020-05-06 00:00:00|2630.3|2624.3|2618.8|2612.8|2634.3|2628.3|2618.3|2612.3|0
1588726800000|2020-05-06 01:00:00|2618.9|2612.9|2605.3|2599.3|2619.3|2613.3|2603.8|2597.8|31
1588730400000|2020-05-06 02:00:00|2604.3|2598.3|2604.3|2598.3|2606.3|2600.3|2601.8|2595.8|0
1588734000000|2020-05-06 03:00:00|2605.3|2599.3|2602.4|2596.4|2606.7|2600.7|2601.3|2595.3|0
1588737600000|2020-05-06 04:00:00|2602.9|2596.9|2598.9|2592.9|2603.4|2597.4|2594.4|2588.4|0
1588741200000|2020-05-06 05:00:00|2599.4|2593.4|2596.4|2590.4|2603.4|2597.4|2593.4|2587.4|0
1588744800000|2020-05-06 06:00:00|2596.5|2590.5|2601.4|2595.4|2604.4|2598.4|2595.4|2589.4|0
1588748400000|2020-05-06 07:00:00|2602.3|2596.3|2611.9|2605.9|2614.4|2608.4|2601.4|2595.4|1
1588752000000|2020-05-06 08:00:00|2612.4|2606.4|2615.4|2609.4|2617.5|2611.5|2608.8|2602.8|0
1588755600000|2020-05-06 09:00:00|2615.3|2609.3|2603.4|2597.4|2618.4|2612.4|2602.4|2596.4|0
1588759200000|2020-05-06 10:00:00|2603.9|2597.9|2604.4|2598.4|2608.4|2602.4|2602.4|2596.4|0
1588762800000|2020-05-06 11:00:00|2604.5|2598.5|2593.5|2587.5|2606.5|2600.5|2591.7|2585.7|15
1588766400000|2020-05-06 12:00:00|2593.1|2587.1|2592.5|2586.5|2597.5|2591.5|2582.6|2576.6|3
1588770000000|2020-05-06 13:00:00|2592.6|2586.6|2595.6|2589.6|2602.6|2596.6|2588.6|2582.6|2
1588773600000|2020-05-06 14:00:00|2595.2|2589.2|2579.7|2573.7|2595.6|2589.6|2576.2|2570.2|94
1588777200000|2020-05-06 15:00:00|2579.4|2573.4|2588.7|2582.7|2590.6|2584.6|2577.7|2571.7|0
1588780800000|2020-05-06 16:00:00|2589.2|2583.2|2587.7|2581.7|2593.6|2587.6|2582.7|2576.7|0
1588784400000|2020-05-06 17:00:00|2587.3|2581.3|2580.7|2574.7|2588.7|2582.7|2577.7|2571.7|84
1588788000000|2020-05-06 18:00:00|2580.3|2574.3|2586.2|2580.2|2587.7|2581.7|2577.7|2571.7|14
1588809600000|2020-05-07 00:00:00|2585|2579|2584|2578|2588|2582|2579.5|2573.5|0
1588813200000|2020-05-07 01:00:00|2584.5|2578.5|2595|2589|2598.1|2592.1|2584.5|2578.5|0
1588816800000|2020-05-07 02:00:00|2595.9|2589.9|2599|2593|2601|2595|2595.1|2589.1|0
1588820400000|2020-05-07 03:00:00|2599.9|2593.9|2602.1|2596.1|2606|2600|2599.5|2593.5|0
1588824000000|2020-05-07 04:00:00|2601.1|2595.1|2601.1|2595.1|2604.1|2598.1|2599.1|2593.1|0
1588827600000|2020-05-07 05:00:00|2600.6|2594.6|2601.6|2595.6|2604.1|2598.1|2599.1|2593.1|0
1588831200000|2020-05-07 06:00:00|2601.1|2595.1|2594.1|2588.1|2605.1|2599.1|2594.1|2588.1|0
1588834800000|2020-05-07 07:00:00|2595|2589|2597.6|2591.6|2604.1|2598.1|2594.1|2588.1|0
1588838400000|2020-05-07 08:00:00|2597.1|2591.1|2598.2|2592.2|2599.6|2593.6|2594.1|2588.1|0
1588842000000|2020-05-07 09:00:00|2598.7|2592.7|2612.2|2606.2|2613.2|2607.2|2598.7|2592.7|0
1588845600000|2020-05-07 10:00:00|2612.3|2606.3|2614.2|2608.2|2617.2|2611.2|2609.2|2603.2|0
1588849200000|2020-05-07 11:00:00|2613.7|2607.7|2613.2|2607.2|2616.7|2610.7|2609.2|2603.2|0
1588852800000|2020-05-07 12:00:00|2612.3|2606.3|2613.2|2607.2|2620.2|2614.2|2608.2|2602.2|30
1588856400000|2020-05-07 13:00:00|2616.3|2610.3|2618.3|2612.3|2618.3|2612.3|2606.3|2600.3|12
1588860000000|2020-05-07 14:00:00|2617.4|2611.4|2632.3|2626.3|2635.3|2629.3|2616.3|2610.3|26
1588863600000|2020-05-07 15:00:00|2632.8|2626.8|2630.3|2624.3|2639.3|2633.3|2624.3|2618.3|2
1588867200000|2020-05-07 16:00:00|2630.8|2624.8|2626.8|2620.8|2631.8|2625.8|2616.3|2610.3|0
1588870800000|2020-05-07 17:00:00|2627.3|2621.3|2615.8|2609.8|2628.3|2622.3|2615.3|2609.3|2
1588874400000|2020-05-07 18:00:00|2615.3|2609.3|2624.4|2618.4|2628.4|2622.4|2615.3|2609.3|49
1588896000000|2020-05-08 00:00:00|2622.5|2616.5|2636.5|2630.5|2637|2631|2617|2611|0
1588899600000|2020-05-08 01:00:00|2637|2631|2631.1|2625.1|2639.5|2633.5|2627.6|2621.6|0
1588903200000|2020-05-08 02:00:00|2630.6|2624.6|2634.6|2628.6|2637.6|2631.6|2629.6|2623.6|0
1588906800000|2020-05-08 03:00:00|2635.6|2629.6|2640.1|2634.1|2641.6|2635.6|2634.6|2628.6|0
1588910400000|2020-05-08 04:00:00|2640.2|2634.2|2640.1|2634.1|2641.6|2635.6|2637.6|2631.6|0
1588914000000|2020-05-08 05:00:00|2640.6|2634.6|2643.1|2637.1|2644.1|2638.1|2639.1|2633.1|0
1588917600000|2020-05-08 06:00:00|2642.6|2636.6|2639.2|2633.2|2644.2|2638.2|2638.7|2632.7|0
1588921200000|2020-05-08 07:00:00|2638.7|2632.7|2646.2|2640.2|2646.7|2640.7|2636.7|2630.7|0
1588924800000|2020-05-08 08:00:00|2645.7|2639.7|2648.2|2642.2|2648.7|2642.7|2640.7|2634.7|0
1588928400000|2020-05-08 09:00:00|2648.7|2642.7|2648.7|2642.7|2648.7|2642.7|2642.7|2636.7|0
1588932000000|2020-05-08 10:00:00|2648.2|2642.2|2655.8|2649.8|2656.7|2650.7|2645.7|2639.7|0
1588935600000|2020-05-08 11:00:00|2655.7|2649.7|2664.8|2658.8|2667.3|2661.3|2652.8|2646.8|0
1588939200000|2020-05-08 12:00:00|2663.8|2657.8|2659.8|2653.8|2668.8|2662.8|2659.8|2653.8|0
1588942800000|2020-05-08 13:00:00|2660.7|2654.7|2667.8|2661.8|2669.8|2663.8|2652.8|2646.8|0
1588946400000|2020-05-08 14:00:00|2668.8|2662.8|2664.8|2658.8|2669.8|2663.8|2656.8|2650.8|0
1588950000000|2020-05-08 15:00:00|2665.8|2659.8|2663.9|2657.9|2671.9|2665.9|2660.9|2654.9|2
1588953600000|2020-05-08 16:00:00|2664.9|2658.9|2664.4|2658.4|2669.9|2663.9|2661.9|2655.9|1
1588957200000|2020-05-08 17:00:00|2664.3|2658.3|2656.4|2650.4|2664.3|2658.3|2654.9|2648.9|27
1588960800000|2020-05-08 18:00:00|2655.9|2649.9|2654.5|2648.5|2659.9|2653.9|2650.9|2644.9|27
1589155200000|2020-05-11 00:00:00|2662.6|2656.6|2666.6|2660.6|2673.1|2667.1|2656.1|2650.1|0
1589158800000|2020-05-11 01:00:00|2667.1|2661.1|2675.1|2669.1|2679.6|2673.6|2662.1|2656.1|0
1589162400000|2020-05-11 02:00:00|2675.6|2669.6|2679.1|2673.1|2680.6|2674.6|2672.2|2664.6|0
1589166000000|2020-05-11 03:00:00|2678.6|2672.6|2672.1|2666.1|2679.6|2673.6|2670.1|2664.1|0
1589169600000|2020-05-11 04:00:00|2672.2|2666.2|2667.7|2661.7|2674.1|2668.1|2664.6|2658.6|0
1589173200000|2020-05-11 05:00:00|2667.2|2661.2|2659.2|2653.2|2668.7|2662.7|2659.2|2653.2|0
1589176800000|2020-05-11 06:00:00|2659.6|2653.6|2660.2|2654.2|2662.2|2656.2|2654.2|2648.2|0
1589180400000|2020-05-11 07:00:00|2660.7|2654.7|2656.2|2650.2|2663.2|2657.2|2655.2|2649.2|358
1589184000000|2020-05-11 08:00:00|2657.2|2651.2|2659.2|2653.2|2660.2|2654.2|2650.2|2644.2|465
1589187600000|2020-05-11 09:00:00|2660.2|2654.2|2661.3|2655.3|2667.2|2661.2|2659.2|2653.2|915
1589191200000|2020-05-11 10:00:00|2662.8|2656.8|2658.3|2652.3|2665.3|2659.3|2649.8|2643.8|826
1589194800000|2020-05-11 11:00:00|2658.8|2652.8|2652.3|2646.3|2663.3|2657.3|2651.3|2645.3|584
1589198400000|2020-05-11 12:00:00|2652.8|2646.8|2663.3|2657.3|2665.3|2659.3|2652.3|2646.3|1311
1589202000000|2020-05-11 13:00:00|2666.4|2660.4|2668.4|2662.4|2684.3|2678.3|2663.3|2657.3|3406
1589205600000|2020-05-11 14:00:00|2667.9|2661.9|2642.4|2636.4|2669.4|2663.4|2640.4|2634.4|4989
1589209200000|2020-05-11 15:00:00|2643.4|2637.4|2639.4|2633.4|2646.4|2640.4|2635.4|2629.4|4277
1589212800000|2020-05-11 16:00:00|2639.9|2633.9|2637.4|2631.4|2640.4|2634.4|2631.4|2625.4|1643
1589216400000|2020-05-11 17:00:00|2636.4|2630.4|2646.4|2640.4|2648.4|2642.4|2634.4|2628.4|1936
1589220000000|2020-05-11 18:00:00|2646.5|2640.5|2651.9|2645.9|2652.4|2646.4|2644.4|2638.4|3118
1589241600000|2020-05-12 00:00:00|2647.6|2641.6|2637.1|2631.1|2655.6|2649.6|2634.6|2628.6|703
1589245200000|2020-05-12 01:00:00|2636.6|2630.6|2626.6|2620.6|2637.6|2631.6|2626.6|2620.6|649
1589248800000|2020-05-12 02:00:00|2627.1|2621.1|2624.6|2618.6|2631.1|2625.1|2623.6|2617.6|509
1589252400000|2020-05-12 03:00:00|2624.1|2618.1|2624.7|2618.7|2626.7|2620.7|2623.6|2617.6|360
1589256000000|2020-05-12 04:00:00|2625.7|2619.7|2619.7|2613.7|2629.7|2623.7|2614.7|2608.7|578
1589259600000|2020-05-12 05:00:00|2620.2|2614.2|2623.7|2617.7|2626.7|2620.7|2613.7|2607.7|658
1589263200000|2020-05-12 06:00:00|2622.7|2616.7|2620.2|2614.2|2623.7|2617.7|2612.7|2606.7|750
1589266800000|2020-05-12 07:00:00|2619.7|2613.7|2624.7|2618.7|2626.7|2620.7|2618.7|2612.7|663
1589270400000|2020-05-12 08:00:00|2623.7|2617.7|2630.8|2624.8|2633.8|2627.8|2622.7|2616.7|563
1589274000000|2020-05-12 09:00:00|2629.8|2623.8|2634.3|2628.3|2635.8|2629.8|2627.8|2621.8|422
1589277600000|2020-05-12 10:00:00|2634.8|2628.8|2644.8|2638.8|2645.8|2639.8|2633.8|2627.8|516
1589281200000|2020-05-12 11:00:00|2643.8|2637.8|2643.8|2637.8|2648.8|2642.8|2641.8|2635.8|600
1589284800000|2020-05-12 12:00:00|2644.8|2638.8|2650.8|2644.8|2651.8|2645.8|2644.3|2638.3|572
1589288400000|2020-05-12 13:00:00|2649.9|2643.9|2630.9|2624.9|2650.8|2644.8|2628.8|2622.8|3002
1589292000000|2020-05-12 14:00:00|2631.4|2625.4|2623.9|2617.9|2636.9|2630.9|2621.9|2615.9|4554
1589295600000|2020-05-12 15:00:00|2624.9|2618.9|2624.4|2618.4|2633.9|2627.9|2621.9|2615.9|2872
1589299200000|2020-05-12 16:00:00|2624.9|2618.9|2635.9|2629.9|2637.9|2631.9|2621.9|2615.9|2727
1589302800000|2020-05-12 17:00:00|2636.4|2630.4|2630.9|2624.9|2643.9|2637.9|2627.9|2621.9|2702
1589306400000|2020-05-12 18:00:00|2630.4|2624.4|2628.4|2622.4|2633.9|2627.9|2626|2620|3029
1589328000000|2020-05-13 00:00:00|2623.6|2617.6|2623.1|2617.1|2624.6|2618.6|2612.1|2606.1|954
1589331600000|2020-05-13 01:00:00|2624.1|2618.1|2624.1|2618.1|2628.1|2622.1|2621.6|2615.6|632
1589335200000|2020-05-13 02:00:00|2625.1|2619.1|2637.1|2631.1|2638.1|2632.1|2624.1|2618.1|476
1589338800000|2020-05-13 03:00:00|2637.6|2631.6|2638.7|2632.7|2642.1|2636.1|2636.1|2630.1|451
1589342400000|2020-05-13 04:00:00|2638.2|2632.2|2635.7|2629.7|2639.2|2633.2|2635.2|2629.2|181
1589346000000|2020-05-13 05:00:00|2635.2|2629.2|2638.2|2632.2|2641.2|2635.2|2629.7|2623.7|423
1589349600000|2020-05-13 06:00:00|2637.7|2631.7|2644.7|2638.7|2648.2|2642.2|2635.2|2629.2|750
1589353200000|2020-05-13 07:00:00|2645.2|2639.2|2628.2|2622.2|2645.2|2639.2|2627.2|2621.2|660
1589356800000|2020-05-13 08:00:00|2627.7|2621.7|2630.2|2624.2|2634.7|2628.7|2625.2|2619.2|387
1589360400000|2020-05-13 09:00:00|2629.2|2623.2|2637.8|2631.8|2640.3|2634.3|2628.2|2622.2|525
1589364000000|2020-05-13 10:00:00|2637.3|2631.3|2640.3|2634.3|2642.3|2636.3|2635.3|2629.3|344
1589367600000|2020-05-13 11:00:00|2641.3|2635.3|2647.3|2641.3|2653.3|2647.3|2637.3|2631.3|952
1589371200000|2020-05-13 12:00:00|2648.3|2642.3|2644.3|2638.3|2654.3|2648.3|2641.3|2635.3|683
1589374800000|2020-05-13 13:00:00|2640.8|2634.8|2618.3|2612.3|2641.3|2635.3|2614.3|2608.3|3621
1589378400000|2020-05-13 14:00:00|2617.3|2611.3|2604.4|2598.4|2623.3|2617.3|2604.4|2598.4|5209
1589382000000|2020-05-13 15:00:00|2605.4|2599.4|2598.4|2592.4|2610.4|2604.4|2595.9|2589.9|5304
1589385600000|2020-05-13 16:00:00|2597.4|2591.4|2597.4|2591.4|2599.4|2593.4|2589.4|2583.4|3791
1589389200000|2020-05-13 17:00:00|2596.4|2590.4|2594.9|2588.9|2599.4|2593.4|2589.4|2583.4|2971
1589392800000|2020-05-13 18:00:00|2594.4|2588.4|2593.9|2587.9|2596.4|2590.4|2590.4|2584.4|4277
1589414400000|2020-05-14 00:00:00|2597|2591|2593.5|2587.5|2600.5|2594.5|2591|2585|574
1589418000000|2020-05-14 01:00:00|2595.5|2589.5|2580.5|2574.5|2595.5|2589.5|2578.5|2572.5|1161
1589421600000|2020-05-14 02:00:00|2580|2574|2584.6|2578.6|2586.1|2580.1|2578.1|2572.1|658
1589425200000|2020-05-14 03:00:00|2584.1|2578.1|2579.6|2573.6|2587.6|2581.6|2579.6|2573.6|277
1589428800000|2020-05-14 04:00:00|2580.6|2574.6|2583.1|2577.1|2585.6|2579.6|2580.6|2574.6|144
1589432400000|2020-05-14 05:00:00|2582.1|2576.1|2577.1|2571.1|2582.6|2576.6|2576.1|2570.1|422
1589436000000|2020-05-14 06:00:00|2577.6|2571.6|2580.6|2574.6|2581.6|2575.6|2573.6|2567.6|713
1589439600000|2020-05-14 07:00:00|2581.6|2575.6|2586.6|2580.6|2588.1|2582.1|2578.6|2572.6|688
1589443200000|2020-05-14 08:00:00|2585.6|2579.6|2590.1|2584.1|2591.6|2585.6|2585.6|2579.6|564
1589446800000|2020-05-14 09:00:00|2590.6|2584.6|2588.6|2582.6|2594.6|2588.6|2586.6|2580.6|556
1589450400000|2020-05-14 10:00:00|2587.6|2581.6|2593.7|2587.7|2594.7|2588.7|2586.6|2580.6|1469
1589454000000|2020-05-14 11:00:00|2594.7|2588.7|2589.7|2583.7|2595.7|2589.7|2586.7|2580.7|694
1589457600000|2020-05-14 12:00:00|2590.2|2584.2|2596.2|2590.2|2598.7|2592.7|2588.7|2582.7|960
1589461200000|2020-05-14 13:00:00|2594.7|2588.7|2594.7|2588.7|2602.7|2596.7|2586.7|2580.7|5072
1589464800000|2020-05-14 14:00:00|2595.2|2589.2|2628.7|2622.7|2630.7|2624.7|2585.7|2579.7|7173
1589468400000|2020-05-14 15:00:00|2627.7|2621.7|2621.7|2615.7|2633.7|2627.7|2615.7|2609.7|5381
1589472000000|2020-05-14 16:00:00|2622.2|2616.2|2620.7|2614.7|2625.7|2619.7|2615.7|2609.7|3459
1589475600000|2020-05-14 17:00:00|2621.2|2615.2|2619.7|2613.7|2624.2|2618.2|2614.7|2608.7|2027
1589479200000|2020-05-14 18:00:00|2620.2|2614.2|2622.7|2616.7|2624.7|2618.7|2612.7|2606.7|2619
1589414400000|2020-05-14 00:00:00|2597|2591|2593.5|2587.5|2600.5|2594.5|2591|2585|574
1589418000000|2020-05-14 01:00:00|2595.5|2589.5|2580.5|2574.5|2595.5|2589.5|2578.5|2572.5|1161
1589421600000|2020-05-14 02:00:00|2580|2574|2584.6|2578.6|2586.1|2580.1|2578.1|2572.1|658
1589425200000|2020-05-14 03:00:00|2584.1|2578.1|2579.6|2573.6|2587.6|2581.6|2579.6|2573.6|277
1589428800000|2020-05-14 04:00:00|2580.6|2574.6|2583.1|2577.1|2585.6|2579.6|2580.6|2574.6|144
1589432400000|2020-05-14 05:00:00|2582.1|2576.1|2577.1|2571.1|2582.6|2576.6|2576.1|2570.1|422
1589436000000|2020-05-14 06:00:00|2577.6|2571.6|2580.6|2574.6|2581.6|2575.6|2573.6|2567.6|713
1589439600000|2020-05-14 07:00:00|2581.6|2575.6|2586.6|2580.6|2588.1|2582.1|2578.6|2572.6|688
1589443200000|2020-05-14 08:00:00|2585.6|2579.6|2590.1|2584.1|2591.6|2585.6|2585.6|2579.6|564
1589446800000|2020-05-14 09:00:00|2590.6|2584.6|2588.6|2582.6|2594.6|2588.6|2586.6|2580.6|556
1589450400000|2020-05-14 10:00:00|2587.6|2581.6|2593.7|2587.7|2594.7|2588.7|2586.6|2580.6|1469
1589454000000|2020-05-14 11:00:00|2594.7|2588.7|2589.7|2583.7|2595.7|2589.7|2586.7|2580.7|694
1589457600000|2020-05-14 12:00:00|2590.2|2584.2|2596.2|2590.2|2598.7|2592.7|2588.7|2582.7|960
1589461200000|2020-05-14 13:00:00|2594.7|2588.7|2594.7|2588.7|2602.7|2596.7|2586.7|2580.7|5072
1589464800000|2020-05-14 14:00:00|2595.2|2589.2|2628.7|2622.7|2630.7|2624.7|2585.7|2579.7|7173
1589468400000|2020-05-14 15:00:00|2627.7|2621.7|2621.7|2615.7|2633.7|2627.7|2615.7|2609.7|5381
1589472000000|2020-05-14 16:00:00|2622.2|2616.2|2620.7|2614.7|2625.7|2619.7|2615.7|2609.7|3459
1589475600000|2020-05-14 17:00:00|2621.2|2615.2|2619.7|2613.7|2624.2|2618.2|2614.7|2608.7|2027
1589479200000|2020-05-14 18:00:00|2620.2|2614.2|2622.7|2616.7|2624.7|2618.7|2612.7|2606.7|2619
1589500800000|2020-05-15 00:00:00|2620.8|2614.8|2633.8|2627.8|2642.8|2636.8|2620.8|2614.8|1386
1589504400000|2020-05-15 01:00:00|2634.8|2628.8|2635.3|2629.3|2638.8|2632.8|2627.8|2621.8|513
1589508000000|2020-05-15 02:00:00|2635.8|2629.8|2636.3|2630.3|2639.9|2633.9|2632.8|2626.8|188
1589511600000|2020-05-15 03:00:00|2636.4|2630.4|2638.4|2632.4|2639.9|2633.9|2634.4|2628.4|224
1589515200000|2020-05-15 04:00:00|2638.9|2632.9|2642.4|2636.4|2642.9|2636.9|2635.9|2629.9|335
1589518800000|2020-05-15 05:00:00|2642.9|2636.9|2646.9|2640.9|2647.9|2641.9|2642.9|2636.9|365
1589522400000|2020-05-15 06:00:00|2647.4|2641.4|2645.9|2639.9|2649.9|2643.9|2643.4|2637.4|793
1589526000000|2020-05-15 07:00:00|2646.9|2640.9|2646.9|2640.9|2651.4|2645.4|2641.9|2635.9|840
1589529600000|2020-05-15 08:00:00|2647.9|2641.9|2638.9|2632.9|2649.9|2643.9|2631.9|2625.9|962
1589533200000|2020-05-15 09:00:00|2638.4|2632.4|2638.9|2632.9|2643.9|2637.9|2636.9|2630.9|545
1589536800000|2020-05-15 10:00:00|2638.4|2632.4|2635.4|2629.4|2642|2636|2635|2629|618
1589540400000|2020-05-15 11:00:00|2635.9|2629.9|2640|2634|2646|2640|2633|2627|924
1589544000000|2020-05-15 12:00:00|2639|2633|2635|2629|2640.5|2634.5|2633|2627|1216
1589547600000|2020-05-15 13:00:00|2637|2631|2647.5|2641.5|2658|2652|2633|2627|2406
1589551200000|2020-05-15 14:00:00|2648|2642|2642|2636|2653|2647|2642|2636|3069
1589554800000|2020-05-15 15:00:00|2641|2635|2643|2637|2645|2639|2635|2629|2909
1589558400000|2020-05-15 16:00:00|2642|2636|2653.5|2647.5|2655|2649|2634|2628|3213
1589562000000|2020-05-15 17:00:00|2654|2648|2664|2658|2666.1|2660.1|2651|2645|2312
1589565600000|2020-05-15 18:00:00|2663.5|2657.5|2657.1|2651.1|2668.1|2662.1|2657|2651|5361
1589760000000|2020-05-18 00:00:00|2670.2|2664.2|2668.2|2662.2|2673.7|2667.7|2666.7|2660.7|37
1589763600000|2020-05-18 01:00:00|2668.7|2662.7|2674.2|2668.2|2676.8|2670.8|2666.7|2660.7|91
1589767200000|2020-05-18 02:00:00|2673.8|2667.8|2689.8|2683.8|2692.8|2686.8|2673.8|2667.8|259
1589770800000|2020-05-18 03:00:00|2689.3|2683.3|2688.2|2682.2|2692.8|2686.8|2685.7|2679.7|123
1589774400000|2020-05-18 04:00:00|2688.3|2682.3|2688.8|2682.8|2690.8|2684.8|2685.8|2679.8|85
1589778000000|2020-05-18 05:00:00|2689.3|2683.3|2692.8|2686.8|2693.8|2687.8|2687.8|2681.8|40
1589781600000|2020-05-18 06:00:00|2691.8|2685.8|2691.8|2685.8|2695.8|2689.8|2689.8|2683.8|43
1589785200000|2020-05-18 07:00:00|2692.3|2686.3|2692.8|2686.8|2693.8|2687.8|2686.8|2680.8|70
1589788800000|2020-05-18 08:00:00|2693.8|2687.8|2697.3|2691.3|2699.8|2693.8|2691.8|2685.8|7483
1589792400000|2020-05-18 09:00:00|2697.8|2691.8|2694.3|2688.3|2698.8|2692.8|2690.8|2684.8|637
1589796000000|2020-05-18 10:00:00|2693.9|2687.9|2698.4|2692.4|2699.8|2693.8|2692.9|2686.9|525
1589799600000|2020-05-18 11:00:00|2698.8|2692.8|2709.9|2703.9|2715.8|2709.8|2696.8|2690.8|1420
1589803200000|2020-05-18 12:00:00|2710.8|2704.8|2710.9|2704.9|2716.3|2710.3|2708.8|2702.8|2353
1589806800000|2020-05-18 13:00:00|2711.8|2705.8|2719.8|2713.8|2725.9|2719.9|2706.8|2700.8|4494
1589810400000|2020-05-18 14:00:00|2719.9|2713.9|2736.8|2730.8|2736.9|2730.9|2701.9|2695.9|6114
1589814000000|2020-05-18 15:00:00|2736.9|2730.9|2720.9|2714.9|2743.8|2737.8|2719.9|2713.9|6902
1589817600000|2020-05-18 16:00:00|2721|2715|2728.9|2722.9|2733|2727|2720.9|2714.9|2430
1589821200000|2020-05-18 17:00:00|2729|2723|2734|2728|2736|2730|2729|2723|2255
1589824800000|2020-05-18 18:00:00|2734.5|2728.5|2737.5|2731.5|2737.9|2731.9|2726|2720|2643
1589846400000|2020-05-19 00:00:00|2739|2733|2751.6|2745.6|2761|2755|2736|2730|1178
1589850000000|2020-05-19 01:00:00|2751|2745|2747.1|2741.1|2755.1|2749.1|2746.6|2740.6|954
1589853600000|2020-05-19 02:00:00|2747.6|2741.6|2738.1|2732.1|2749.1|2743.1|2735.1|2729.1|673
1589857200000|2020-05-19 03:00:00|2738.6|2732.6|2729.6|2723.6|2739.1|2733.1|2726.1|2720.1|515
1589860800000|2020-05-19 04:00:00|2730.1|2724.1|2740.6|2734.6|2741.1|2735.1|2729.1|2723.1|306
1589864400000|2020-05-19 05:00:00|2740.1|2734.1|2732.6|2726.6|2742.1|2736.1|2727.1|2721.1|390
1589868000000|2020-05-19 06:00:00|2732.1|2726.1|2747.1|2741.1|2748.1|2742.1|2730.1|2724.1|802
1589871600000|2020-05-19 07:00:00|2746.6|2740.6|2746.1|2740.1|2751.1|2745.1|2741.1|2735.1|932
1589875200000|2020-05-19 08:00:00|2747|2741|2732.1|2726.1|2748.1|2742.1|2731.1|2725.1|726
1589878800000|2020-05-19 09:00:00|2733.1|2727.1|2735.1|2729.1|2740.1|2734.1|2732.1|2726.1|476
1589882400000|2020-05-19 10:00:00|2735.6|2729.6|2735.1|2729.1|2738.1|2732.1|2730.1|2724.1|355
1589886000000|2020-05-19 11:00:00|2735.6|2729.6|2734.2|2728.2|2740.1|2734.1|2734.1|2728.1|433
1589889600000|2020-05-19 12:00:00|2734.6|2728.6|2749.1|2743.1|2749.1|2743.1|2734.6|2728.6|1120
1589893200000|2020-05-19 13:00:00|2752.2|2746.2|2750.2|2744.2|2753.5|2747.5|2733.2|2727.2|3748
1589896800000|2020-05-19 14:00:00|2749.7|2743.7|2715.3|2709.3|2759.2|2753.2|2715.3|2709.3|6476
1589900400000|2020-05-19 15:00:00|2715.8|2709.8|2702.8|2696.8|2718.3|2712.3|2700.2|2694.2|5207
1589904000000|2020-05-19 16:00:00|2703.2|2697.2|2708.3|2702.3|2710.2|2704.2|2700.2|2694.2|3251
1589907600000|2020-05-19 17:00:00|2708.2|2702.2|2707.3|2701.3|2712.3|2706.3|2703.3|2697.3|2094
1589911200000|2020-05-19 18:00:00|2706.8|2700.8|2715.3|2709.3|2718.2|2712.2|2705.3|2699.3|3019
1589932800000|2020-05-20 00:00:00|2711.3|2705.3|2708.3|2702.3|2714.3|2708.3|2707.3|2701.3|688
1589936400000|2020-05-20 01:00:00|2707.9|2701.9|2714.4|2708.4|2714.4|2708.4|2707.4|2701.4|579
1589940000000|2020-05-20 02:00:00|2714.3|2708.3|2711.4|2705.4|2716.4|2710.4|2710.4|2704.4|389
1589943600000|2020-05-20 03:00:00|2710.4|2704.4|2705.4|2699.4|2710.4|2704.4|2704.9|2698.9|474
1589947200000|2020-05-20 04:00:00|2706.4|2700.4|2706|2700|2708.4|2702.4|2704.4|2698.4|138
1589950800000|2020-05-20 05:00:00|2706.4|2700.4|2704.4|2698.4|2707.4|2701.4|2702.4|2696.4|242
1589954400000|2020-05-20 06:00:00|2704|2698|2707.9|2701.9|2709.9|2703.9|2703.9|2697.9|384
1589958000000|2020-05-20 07:00:00|2708.3|2702.3|2701.4|2695.4|2712.3|2706.3|2699.4|2693.4|515
1589961600000|2020-05-20 08:00:00|2700.9|2694.9|2706.5|2700.5|2710.9|2704.9|2700.4|2694.4|504
1589965200000|2020-05-20 09:00:00|2706.9|2700.9|2706.9|2700.9|2707.5|2701.5|2697.4|2691.4|412
1589968800000|2020-05-20 10:00:00|2706.5|2700.5|2712.5|2706.5|2713.5|2707.5|2703.9|2697.9|412
1589972400000|2020-05-20 11:00:00|2712|2706|2717.5|2711.5|2720.4|2714.4|2711|2705|724
1589976000000|2020-05-20 12:00:00|2718.4|2712.4|2717.4|2711.4|2725.4|2719.4|2717|2711|679
1589979600000|2020-05-20 13:00:00|2720.3|2714.3|2723.5|2717.5|2731.5|2725.5|2714.5|2708.5|3025
1589983200000|2020-05-20 14:00:00|2724.5|2718.5|2727.5|2721.5|2740.4|2734.4|2723.5|2717.5|4797
1589986800000|2020-05-20 15:00:00|2728|2722|2740.5|2734.5|2744.5|2738.5|2726.5|2720.5|3571
1589990400000|2020-05-20 16:00:00|2740|2734|2738.4|2732.4|2742.5|2736.5|2732.4|2726.4|5619
1589994000000|2020-05-20 17:00:00|2737.9|2731.9|2733.5|2727.5|2739.5|2733.5|2732.4|2726.4|3507
1589997600000|2020-05-20 18:00:00|2734.3|2728.3|2739.5|2733.5|2742.5|2736.5|2733.4|2727.4|2907
1590019200000|2020-05-21 00:00:00|2733|2727|2734.1|2728.1|2736.5|2730.5|2731.5|2725.5|381
1590022800000|2020-05-21 01:00:00|2734.5|2728.5|2738.5|2732.5|2747.3|2741.3|2734.1|2728.1|838
1590026400000|2020-05-21 02:00:00|2739.1|2733.1|2737.6|2731.6|2739.6|2733.6|2730.6|2724.6|558
1590030000000|2020-05-21 03:00:00|2738|2732|2733.1|2727.1|2740.1|2734.1|2732.6|2726.6|253
1590033600000|2020-05-21 04:00:00|2732.6|2726.6|2734.1|2728.1|2734.1|2728.1|2728.6|2722.6|201
1590037200000|2020-05-21 05:00:00|2734.6|2728.6|2729.6|2723.6|2735.1|2729.1|2727.6|2721.6|228
1590040800000|2020-05-21 06:00:00|2729.7|2723.7|2729.6|2723.6|2734.1|2728.1|2725.6|2719.6|539
1590044400000|2020-05-21 07:00:00|2729.2|2723.2|2731.6|2725.6|2732.6|2726.6|2721.6|2715.6|661
1590048000000|2020-05-21 08:00:00|2732.1|2726.1|2732.6|2726.6|2734.1|2728.1|2723.6|2717.6|461
1590051600000|2020-05-21 09:00:00|2733.1|2727.1|2734.6|2728.6|2734.6|2728.6|2726.6|2720.6|459
1590055200000|2020-05-21 10:00:00|2732.6|2726.6|2738.7|2732.7|2739.8|2733.8|2731.6|2725.6|568
1590058800000|2020-05-21 11:00:00|2738.2|2732.2|2730.2|2724.2|2741.7|2735.7|2729.7|2723.7|1526
1590062400000|2020-05-21 12:00:00|2730.7|2724.7|2737.7|2731.7|2739.7|2733.7|2725.7|2719.7|835
1590066000000|2020-05-21 13:00:00|2741.6|2735.6|2758.7|2752.7|2759.7|2753.7|2740.7|2734.7|3944
1590069600000|2020-05-21 14:00:00|2758.6|2752.6|2715.7|2709.7|2759.2|2753.2|2712.8|2706.8|6268
1590073200000|2020-05-21 15:00:00|2714.8|2708.8|2716.7|2710.7|2723.7|2717.7|2710.7|2704.7|3765
1590076800000|2020-05-21 16:00:00|2716.3|2710.3|2715.9|2709.9|2724.8|2718.8|2714.7|2708.7|4062
1590080400000|2020-05-21 17:00:00|2715.8|2709.8|2717.9|2711.9|2721.8|2715.8|2713.9|2707.9|2340
1590084000000|2020-05-21 18:00:00|2718.7|2712.7|2715.9|2709.9|2721.7|2715.7|2713.9|2707.9|3830
1590105600000|2020-05-22 00:00:00|2718.9|2712.9|2711|2705|2719|2713|2708|2702|741
1590109200000|2020-05-22 01:00:00|2710|2704|2702|2696|2716|2710|2702|2696|1215
1590112800000|2020-05-22 02:00:00|2702.5|2696.5|2691.5|2685.5|2702.5|2696.5|2689.9|2683.9|1026
1590116400000|2020-05-22 03:00:00|2691|2685|2689|2683|2693|2687|2685.1|2679.1|1078
1590120000000|2020-05-22 04:00:00|2689.5|2683.5|2686.6|2680.6|2692.9|2686.9|2685.9|2679.9|462
1590123600000|2020-05-22 05:00:00|2686.1|2680.1|2683|2677|2688.1|2682.1|2680.9|2674.9|715
1590127200000|2020-05-22 06:00:00|2683.1|2677.1|2681|2675|2687.5|2681.5|2681|2675|904
1590130800000|2020-05-22 07:00:00|2680.1|2674.1|2678.1|2672.1|2682.1|2676.1|2677|2671|984
1590134400000|2020-05-22 08:00:00|2677.6|2671.6|2673.6|2667.6|2680|2674|2672.1|2666.1|824
1590138000000|2020-05-22 09:00:00|2673.1|2667.1|2686|2680|2687.1|2681.1|2672.6|2666.6|932
1590141600000|2020-05-22 10:00:00|2685.1|2679.1|2684.2|2678.2|2686.1|2680.1|2682.1|2676.1|364
1590145200000|2020-05-22 11:00:00|2684.1|2678.1|2684.1|2678.1|2686.1|2680.1|2681|2675|516
1590148800000|2020-05-22 12:00:00|2685.2|2679.2|2696.2|2690.2|2696.2|2690.2|2684.2|2678.2|611
1590152400000|2020-05-22 13:00:00|2698.2|2692.2|2675.1|2669.1|2698.2|2692.2|2673.1|2667.1|2697
1590156000000|2020-05-22 14:00:00|2674.6|2668.6|2681.2|2675.2|2685.6|2679.6|2664.1|2658.1|5429
1590159600000|2020-05-22 15:00:00|2682.1|2676.1|2678.1|2672.1|2682.1|2676.1|2671.2|2665.2|4037
1590163200000|2020-05-22 16:00:00|2677.6|2671.6|2668.1|2662.1|2677.6|2671.6|2667.2|2661.2|2955
1590166800000|2020-05-22 17:00:00|2667.7|2661.7|2671.7|2665.7|2675.1|2669.1|2666.1|2660.1|2373
1590170400000|2020-05-22 18:00:00|2672.2|2666.2|2673.2|2667.2|2676.2|2670.2|2664.2|2658.2|4424
1590451200000|2020-05-26 00:00:00|2679.2|2673.2|2694.2|2688.2|2696.1|2690.1|2678.2|2672.2|1450
1590454800000|2020-05-26 01:00:00|2695.1|2689.1|2704.6|2698.6|2705.2|2699.2|2695.1|2689.1|898
1590458400000|2020-05-26 02:00:00|2704.7|2698.7|2708.2|2702.2|2711.3|2705.3|2704.7|2698.7|691
1590462000000|2020-05-26 03:00:00|2708.7|2702.7|2714.1|2708.1|2714.3|2708.3|2708.2|2702.2|515
1590465600000|2020-05-26 04:00:00|2714.2|2708.2|2726.7|2720.7|2730.2|2724.2|2711.3|2705.3|705
1590469200000|2020-05-26 05:00:00|2726.3|2720.3|2721.6|2715.6|2729.2|2723.2|2719.2|2713.2|831
1590472800000|2020-05-26 06:00:00|2722|2716|2716.2|2710.2|2726.2|2720.2|2714.2|2708.2|710
1590476400000|2020-05-26 07:00:00|2715.2|2709.2|2716.3|2710.3|2720.4|2714.4|2711.2|2705.2|725
1590480000000|2020-05-26 08:00:00|2715.3|2709.3|2716.2|2710.2|2719.2|2713.2|2707.3|2701.3|813
1590483600000|2020-05-26 09:00:00|2716.7|2710.7|2720.3|2714.3|2723.2|2717.2|2716.7|2710.7|569
1590487200000|2020-05-26 10:00:00|2720.7|2714.7|2708.7|2702.7|2720.7|2714.7|2707.2|2701.2|529
1590490800000|2020-05-26 11:00:00|2708.2|2702.2|2707.7|2701.7|2709.3|2703.3|2701.2|2695.2|555
1590494400000|2020-05-26 12:00:00|2707.3|2701.3|2701.2|2695.2|2716.2|2710.2|2700.2|2694.2|655
1590498000000|2020-05-26 13:00:00|2706.3|2700.3|2726.2|2720.2|2729.2|2723.2|2703.2|2697.2|4547
1590501600000|2020-05-26 14:00:00|2727.2|2721.2|2737.3|2731.3|2741.3|2735.3|2711.3|2705.3|6214
1590505200000|2020-05-26 15:00:00|2738.2|2732.2|2719.3|2713.3|2742.2|2736.2|2717.3|2711.3|5643
1590508800000|2020-05-26 16:00:00|2719.4|2713.4|2738.3|2732.3|2739.3|2733.3|2715.4|2709.4|3765
1590512400000|2020-05-26 17:00:00|2737.8|2731.8|2739.5|2733.5|2741.5|2735.5|2731.4|2725.4|2468
1590516000000|2020-05-26 18:00:00|2740.3|2734.3|2730.5|2724.5|2742.5|2736.5|2728.5|2722.5|3283
1590537600000|2020-05-27 00:00:00|2730.9|2724.9|2726.5|2720.5|2736.5|2730.5|2720.6|2714.6|788
1590541200000|2020-05-27 01:00:00|2725.6|2719.6|2724.5|2718.5|2731.9|2725.9|2722.5|2716.5|634
1590544800000|2020-05-27 02:00:00|2724.6|2718.6|2717.5|2711.5|2724.6|2718.6|2713.6|2707.6|977
1590548400000|2020-05-27 03:00:00|2717.6|2711.6|2726.1|2720.1|2729.5|2723.5|2716.5|2710.5|373
1590552000000|2020-05-27 04:00:00|2725.9|2719.9|2723.9|2717.9|2726.5|2720.5|2722.6|2716.6|187
1590555600000|2020-05-27 05:00:00|2723.5|2717.5|2723.9|2717.9|2725.5|2719.5|2719.5|2713.5|362
1590559200000|2020-05-27 06:00:00|2723.5|2717.5|2732.5|2726.5|2733.4|2727.4|2720.5|2714.5|613
1590562800000|2020-05-27 07:00:00|2732.4|2726.4|2739.6|2733.6|2740.7|2734.7|2731.5|2725.5|990
1590566400000|2020-05-27 08:00:00|2740.6|2734.6|2749.1|2743.1|2750.5|2744.5|2739.6|2733.6|787
1590570000000|2020-05-27 09:00:00|2748.7|2742.7|2769.5|2763.5|2769.5|2763.5|2746.5|2740.5|1918
1590573600000|2020-05-27 10:00:00|2769.6|2763.6|2763|2757|2773.5|2767.5|2761.5|2755.5|1127
1590577200000|2020-05-27 11:00:00|2762.6|2756.6|2762.5|2756.5|2771.6|2765.6|2760.5|2754.5|1136
1590580800000|2020-05-27 12:00:00|2762.6|2756.6|2767.7|2761.7|2768.6|2762.6|2762.5|2756.5|635
1590584400000|2020-05-27 13:00:00|2765.7|2759.7|2740.7|2734.7|2766.5|2760.5|2737.6|2731.6|4720
1590588000000|2020-05-27 14:00:00|2740.6|2734.6|2751.1|2745.1|2751.6|2745.6|2732.8|2726.8|4570
1590591600000|2020-05-27 15:00:00|2751|2745|2773.6|2767.6|2774.5|2768.5|2748.6|2742.6|6051
1590595200000|2020-05-27 16:00:00|2774.1|2768.1|2773.6|2767.6|2780.6|2774.6|2768.4|2762.4|5170
1590598800000|2020-05-27 17:00:00|2773.7|2767.7|2756.6|2750.6|2776.6|2770.6|2756.6|2750.6|3578
1590602400000|2020-05-27 18:00:00|2756.8|2750.8|2764.1|2758.1|2770.7|2764.7|2756.8|2750.8|3108
1590624000000|2020-05-28 00:00:00|2766.3|2760.3|2771.8|2765.8|2773.8|2767.8|2760.8|2754.8|1089
1590627600000|2020-05-28 01:00:00|2771.4|2765.4|2762.7|2756.7|2771.8|2765.8|2760.8|2754.8|755
1590631200000|2020-05-28 02:00:00|2763.7|2757.7|2755.8|2749.8|2764.8|2758.8|2753.2|2747.2|488
1590634800000|2020-05-28 03:00:00|2755.7|2749.7|2750.2|2744.2|2755.7|2749.7|2742.7|2736.7|548
1590638400000|2020-05-28 04:00:00|2750.8|2744.8|2746.8|2740.8|2753.8|2747.8|2745.8|2739.8|405
1590642000000|2020-05-28 05:00:00|2746.3|2740.3|2757.8|2751.8|2758.7|2752.7|2743.2|2737.2|476
1590645600000|2020-05-28 06:00:00|2757.3|2751.3|2748.9|2742.9|2764.8|2758.8|2748|2742|629
1590649200000|2020-05-28 07:00:00|2749.2|2743.2|2743.9|2737.9|2749.9|2743.9|2739.5|2733.5|666
1590652800000|2020-05-28 08:00:00|2744|2738|2742.8|2736.8|2746.9|2740.9|2738.9|2732.9|533
1590656400000|2020-05-28 09:00:00|2742.6|2736.6|2744.9|2738.9|2756.3|2750.3|2741.9|2735.9|883
1590660000000|2020-05-28 10:00:00|2743.9|2737.9|2738.8|2732.8|2746.3|2740.3|2737.9|2731.9|517
1590663600000|2020-05-28 11:00:00|2738.9|2732.9|2740.9|2734.9|2742.9|2736.9|2734.9|2728.9|558
1590667200000|2020-05-28 12:00:00|2741.4|2735.4|2742.9|2736.9|2742.9|2736.9|2737.8|2731.8|797
1590670800000|2020-05-28 13:00:00|2743.9|2737.9|2711.9|2705.9|2749.9|2743.9|2709.1|2703.1|4250
1590674400000|2020-05-28 14:00:00|2711.4|2705.4|2716|2710|2721.1|2715.1|2706.1|2700.1|5434
1590678000000|2020-05-28 15:00:00|2715.2|2709.2|2731.8|2725.8|2732.8|2726.8|2713.1|2707.1|4739
1590681600000|2020-05-28 16:00:00|2731.7|2725.7|2736.9|2730.9|2743.9|2737.9|2729.7|2723.7|2808
1590685200000|2020-05-28 17:00:00|2737.2|2731.2|2737.9|2731.9|2743.6|2737.6|2732.6|2726.6|3284
1590688800000|2020-05-28 18:00:00|2738.7|2732.7|2740.4|2734.4|2747.8|2741.8|2734.7|2728.7|2581
1590710400000|2020-05-29 00:00:00|2739.8|2733.8|2726.8|2720.8|2741.8|2735.8|2726.7|2720.7|1400
1590714000000|2020-05-29 01:00:00|2727.2|2721.2|2739.2|2733.2|2741.8|2735.8|2720.8|2714.8|1171
1590717600000|2020-05-29 02:00:00|2739.3|2733.3|2738.9|2732.9|2740.4|2734.4|2734.2|2728.2|611
1590721200000|2020-05-29 03:00:00|2739.2|2733.2|2740.4|2734.4|2744.7|2738.7|2738.9|2732.9|636
1590724800000|2020-05-29 04:00:00|2740.7|2734.7|2737.8|2731.8|2740.9|2734.9|2735.7|2729.7|182
1590728400000|2020-05-29 05:00:00|2738.8|2732.8|2739.8|2733.8|2743.8|2737.8|2738.3|2732.3|289
1590732000000|2020-05-29 06:00:00|2738.9|2732.9|2736.3|2730.3|2742.9|2736.9|2732.9|2726.9|593
1590735600000|2020-05-29 07:00:00|2736.7|2730.7|2735.8|2729.8|2741.4|2735.4|2732.9|2726.9|628
1590739200000|2020-05-29 08:00:00|2735.4|2729.4|2741.9|2735.9|2742.8|2736.8|2733.8|2727.8|615
1590742800000|2020-05-29 09:00:00|2741.8|2735.8|2751.8|2745.8|2753.9|2747.9|2739.8|2733.8|1016
1590746400000|2020-05-29 10:00:00|2751.4|2745.4|2755.8|2749.8|2756|2750|2750.9|2744.9|770
1590750000000|2020-05-29 11:00:00|2756|2750|2753|2747|2758.1|2752.1|2751.8|2745.8|781
1590753600000|2020-05-29 12:00:00|2752.8|2746.8|2745|2739|2758|2752|2744|2738|1048
1590757200000|2020-05-29 13:00:00|2742|2736|2741.5|2735.5|2742.1|2736.1|2721|2715|4454
1590760800000|2020-05-29 14:00:00|2741.9|2735.9|2744.4|2738.4|2752.9|2746.9|2739|2733|4204
1590764400000|2020-05-29 15:00:00|2744.7|2738.7|2747.9|2741.9|2757.9|2751.9|2743.9|2737.9|2828
1590768000000|2020-05-29 16:00:00|2748|2742|2736.2|2730.2|2753.9|2747.9|2734|2728|2138
1590771600000|2020-05-29 17:00:00|2736|2730|2741.9|2735.9|2744|2738|2734|2728|2920
1590775200000|2020-05-29 18:00:00|2741.4|2735.4|2746.5|2740.5|2750|2744|2736.9|2730.9|3566
1590969600000|2020-06-01 00:00:00|2743.2|2737.2|2754.5|2748.5|2762.7|2756.7|2743.2|2737.2|779
1590973200000|2020-06-01 01:00:00|2753.7|2747.7|2761.7|2755.7|2764.6|2758.6|2750.7|2744.7|882
1590976800000|2020-06-01 02:00:00|2762.7|2756.7|2771.4|2765.4|2772.9|2766.9|2761.7|2755.7|559
1590980400000|2020-06-01 03:00:00|2770.9|2764.9|2771.1|2765.1|2772.9|2766.9|2767.2|2761.2|283
1590984000000|2020-06-01 04:00:00|2770.7|2764.7|2773.6|2767.6|2776.6|2770.6|2768.7|2762.7|328
1590987600000|2020-06-01 05:00:00|2773.7|2767.7|2778.1|2772.1|2778.7|2772.7|2771.7|2765.7|337
1590991200000|2020-06-01 06:00:00|2777.8|2771.8|2776.6|2770.6|2782.8|2776.8|2775.6|2769.6|706
1590994800000|2020-06-01 07:00:00|2777|2771|2780.1|2774.1|2787.6|2781.6|2776.8|2770.8|931
1590998400000|2020-06-01 08:00:00|2780.5|2774.5|2761.8|2755.8|2782.1|2776.1|2756.9|2750.9|1310
1591002000000|2020-06-01 09:00:00|2760.8|2754.8|2751.8|2745.8|2761.6|2755.6|2751|2745|900
1591005600000|2020-06-01 10:00:00|2751|2745|2750.8|2744.8|2753.8|2747.8|2747.3|2741.3|691
1591009200000|2020-06-01 11:00:00|2751.7|2745.7|2731.8|2725.8|2752.8|2746.8|2731.8|2725.8|1279
1591012800000|2020-06-01 12:00:00|2732|2726|2723.7|2717.7|2732|2726|2720.8|2714.8|1411
1591016400000|2020-06-01 13:00:00|2725.8|2719.8|2755.4|2749.4|2756.4|2750.4|2724.7|2718.7|6472
1591020000000|2020-06-01 14:00:00|2755.5|2749.5|2759.6|2753.6|2772.7|2766.7|2749.2|2743.2|4750
1591023600000|2020-06-01 15:00:00|2759.7|2753.7|2779.1|2773.1|2779.2|2773.2|2752.7|2746.7|4080
1591027200000|2020-06-01 16:00:00|2779.2|2773.2|2777.4|2771.4|2785.7|2779.7|2775.6|2769.6|4987
1591030800000|2020-06-01 17:00:00|2777.1|2771.1|2772.4|2766.4|2780.4|2774.4|2772|2766|2798
1591034400000|2020-06-01 18:00:00|2772.7|2766.7|2771.9|2765.9|2776.9|2770.9|2767.7|2761.7|3492
1591056000000|2020-06-02 00:00:00|2768|2762|2769.5|2763.5|2773.6|2767.6|2763.1|2757.1|1130
1591059600000|2020-06-02 01:00:00|2769.8|2763.8|2759.1|2753.1|2770|2764|2758.1|2752.1|660
1591063200000|2020-06-02 02:00:00|2759|2753|2760|2754|2762.2|2756.2|2757|2751|522
1591066800000|2020-06-02 03:00:00|2760.2|2754.2|2768.9|2762.9|2769.7|2763.7|2760.2|2754.2|365
1591070400000|2020-06-02 04:00:00|2768|2762|2763.7|2757.7|2771|2765|2763|2757|333
1591074000000|2020-06-02 05:00:00|2764|2758|2764|2758|2771.9|2765.9|2764|2758|402
1591077600000|2020-06-02 06:00:00|2764.2|2758.2|2760.2|2754.2|2767|2761|2759|2753|664
1591081200000|2020-06-02 07:00:00|2760.6|2754.6|2765.1|2759.1|2769.1|2763.1|2760.1|2754.1|460
1591084800000|2020-06-02 08:00:00|2765.6|2759.6|2775.9|2769.9|2778.2|2772.2|2763.1|2757.1|1116
1591088400000|2020-06-02 09:00:00|2776.2|2770.2|2788.9|2782.9|2790.2|2784.2|2775.1|2769.1|1428
1591092000000|2020-06-02 10:00:00|2788.6|2782.6|2792.4|2786.4|2796.4|2790.4|2788.4|2782.4|724
1591095600000|2020-06-02 11:00:00|2792.3|2786.3|2798.3|2792.3|2800.3|2794.3|2790.4|2784.4|934
1591099200000|2020-06-02 12:00:00|2797.4|2791.4|2802.3|2796.3|2807.1|2801.1|2797.4|2791.4|1735
1591102800000|2020-06-02 13:00:00|2798.5|2792.5|2804.1|2798.1|2805.1|2799.1|2786.3|2780.3|4120
1591106400000|2020-06-02 14:00:00|2804|2798|2794.6|2788.6|2809.3|2803.3|2792.3|2786.3|6302
1591110000000|2020-06-02 15:00:00|2794.5|2788.5|2796.3|2790.3|2796.3|2790.3|2779.6|2773.6|4071
1591113600000|2020-06-02 16:00:00|2795.6|2789.6|2801.3|2795.3|2805.3|2799.3|2795.3|2789.3|2708
1591117200000|2020-06-02 17:00:00|2801.8|2795.8|2803.2|2797.2|2805.3|2799.3|2798.2|2792.2|1973
1591120800000|2020-06-02 18:00:00|2803|2797|2805.7|2799.7|2808.3|2802.3|2800.3|2794.3|2718
1591142400000|2020-06-03 00:00:00|2811.8|2805.8|2819.4|2813.4|2819.4|2813.4|2807.6|2801.6|822
1591146000000|2020-06-03 01:00:00|2819.3|2813.3|2814.3|2808.3|2821.3|2815.3|2810.3|2804.3|728
1591149600000|2020-06-03 02:00:00|2815.3|2809.3|2812.8|2806.8|2817.3|2811.3|2808.1|2802.1|555
1591153200000|2020-06-03 03:00:00|2812.3|2806.3|2812.5|2806.5|2812.5|2806.5|2808.5|2802.5|253
1591156800000|2020-06-03 04:00:00|2813.3|2807.3|2811.3|2805.3|2814.3|2808.3|2808.3|2802.3|113
1591160400000|2020-06-03 05:00:00|2812.3|2806.3|2813.8|2807.8|2814.3|2808.3|2808.3|2802.3|174
1591164000000|2020-06-03 06:00:00|2814.3|2808.3|2806.3|2800.3|2817.3|2811.3|2805|2799|865
1591167600000|2020-06-03 07:00:00|2805.5|2799.5|2816.2|2810.2|2816.4|2810.4|2801.3|2795.3|761
1591171200000|2020-06-03 08:00:00|2816.4|2810.4|2811.4|2805.4|2818.4|2812.4|2807.4|2801.4|598
1591174800000|2020-06-03 09:00:00|2811|2805|2821.4|2815.4|2821.5|2815.5|2807.4|2801.4|579
1591178400000|2020-06-03 10:00:00|2821|2815|2815.6|2809.6|2822.5|2816.5|2814.4|2808.4|1032
1591182000000|2020-06-03 11:00:00|2815.4|2809.4|2810.4|2804.4|2816.6|2810.6|2809.4|2803.4|489
1591185600000|2020-06-03 12:00:00|2810.6|2804.6|2815.4|2809.4|2819.4|2813.4|2810.2|2804.2|798
1591189200000|2020-06-03 13:00:00|2818.6|2812.6|2803.3|2797.3|2828.2|2822.2|2799.2|2793.2|4167
1591192800000|2020-06-03 14:00:00|2802.6|2796.6|2803.4|2797.4|2815.4|2809.4|2796.6|2790.6|4592
1591196400000|2020-06-03 15:00:00|2804.3|2798.3|2791.3|2785.3|2810.4|2804.4|2787.5|2781.5|4095
1591200000000|2020-06-03 16:00:00|2791|2785|2791.8|2785.8|2795|2789|2788.8|2782.8|1842
1591203600000|2020-06-03 17:00:00|2792|2786|2790.8|2784.8|2797.8|2791.8|2788.6|2782.6|1858
1591207200000|2020-06-03 18:00:00|2791|2785|2799.5|2793.5|2802|2796|2790.8|2784.8|2574
1591228800000|2020-06-04 00:00:00|2790.9|2784.9|2781.9|2775.9|2791.4|2785.4|2767.1|2761.1|1095
1591232400000|2020-06-04 01:00:00|2782.9|2776.9|2775.4|2769.4|2784.9|2778.9|2774.6|2768.6|913
1591236000000|2020-06-04 02:00:00|2775.1|2769.1|2765.9|2759.9|2775.9|2769.9|2765.9|2759.9|1174
1591239600000|2020-06-04 03:00:00|2765.8|2759.8|2767.1|2761.1|2768.1|2762.1|2765.1|2759.1|800
1591243200000|2020-06-04 04:00:00|2767.9|2761.9|2765.9|2759.9|2768.1|2762.1|2765.1|2759.1|238
1591246800000|2020-06-04 05:00:00|2766.1|2760.1|2766|2760|2768|2762|2765.1|2759.1|430
1591250400000|2020-06-04 06:00:00|2766.1|2760.1|2774|2768|2776|2770|2765.8|2759.8|1435
1591254000000|2020-06-04 07:00:00|2773.5|2767.5|2772|2766|2775|2769|2768|2762|847
1591257600000|2020-06-04 08:00:00|2771.7|2765.7|2771.5|2765.5|2777|2771|2770.7|2764.7|548
1591261200000|2020-06-04 09:00:00|2771.2|2765.2|2761.5|2755.5|2773|2767|2759.8|2753.8|1703
1591264800000|2020-06-04 10:00:00|2761.2|2755.2|2762|2756|2764|2758|2759.8|2753.8|557
1591268400000|2020-06-04 11:00:00|2762.2|2756.2|2766|2760|2769.2|2763.2|2761|2755|1005
1591272000000|2020-06-04 12:00:00|2766.2|2760.2|2762.2|2756.2|2767.2|2761.2|2761.2|2755.2|1214
1591275600000|2020-06-04 13:00:00|2766.6|2760.6|2785.1|2779.1|2787.1|2781.1|2763.9|2757.9|3860
1591279200000|2020-06-04 14:00:00|2785.2|2779.2|2793.1|2787.1|2793.9|2787.9|2779.2|2773.2|4441
1591282800000|2020-06-04 15:00:00|2793.3|2787.3|2787.1|2781.1|2793.9|2787.9|2773.1|2767.1|4656
1591286400000|2020-06-04 16:00:00|2786.3|2780.3|2786.3|2780.3|2788.3|2782.3|2782.1|2776.1|2060
1591290000000|2020-06-04 17:00:00|2787.1|2781.1|2789.1|2783.1|2791.8|2785.8|2785.3|2779.3|2131
1591293600000|2020-06-04 18:00:00|2789.3|2783.3|2789.1|2783.1|2794.3|2788.3|2786.1|2780.1|2952
1591315200000|2020-06-05 00:00:00|2781.7|2775.7|2787.2|2781.2|2790.2|2784.2|2781.7|2775.7|627
1591318800000|2020-06-05 01:00:00|2788.2|2782.2|2785.2|2779.2|2790.2|2784.2|2783.4|2777.4|461
1591322400000|2020-06-05 02:00:00|2785.4|2779.4|2798.2|2792.2|2798.2|2792.2|2785.2|2779.2|664
1591326000000|2020-06-05 03:00:00|2798.4|2792.4|2798.2|2792.2|2802.1|2796.1|2795.9|2789.9|416
1591329600000|2020-06-05 04:00:00|2798.4|2792.4|2798.3|2792.3|2800.4|2794.4|2796.9|2790.9|308
1591333200000|2020-06-05 05:00:00|2798.4|2792.4|2809.3|2803.3|2809.3|2803.3|2798.4|2792.4|493
1591336800000|2020-06-05 06:00:00|2809.1|2803.1|2807.3|2801.3|2812.1|2806.1|2804.3|2798.3|744
1591340400000|2020-06-05 07:00:00|2807|2801|2803.7|2797.7|2810.3|2804.3|2794.5|2788.5|1503
1591344000000|2020-06-05 08:00:00|2804.2|2798.2|2815.5|2809.5|2818.5|2812.5|2802.8|2796.8|1583
1591347600000|2020-06-05 09:00:00|2815.7|2809.7|2816.5|2810.5|2817.7|2811.7|2805.9|2799.9|1021
1591351200000|2020-06-05 10:00:00|2815.7|2809.7|2818.5|2812.5|2819.5|2813.5|2813.5|2807.5|795
1591354800000|2020-06-05 11:00:00|2818.7|2812.7|2813.7|2807.7|2818.7|2812.7|2810.5|2804.5|654
1591358400000|2020-06-05 12:00:00|2814.7|2808.7|2816.7|2810.7|2817.9|2811.9|2807.5|2801.5|850
1591362000000|2020-06-05 13:00:00|2821.9|2815.9|2826.6|2820.6|2833.2|2827.2|2813.7|2807.7|4736
1591365600000|2020-06-05 14:00:00|2825.6|2819.6|2811.8|2805.8|2829.6|2823.6|2809.6|2803.6|6799
1591369200000|2020-06-05 15:00:00|2812.6|2806.6|2846.8|2840.8|2849.6|2843.6|2811.6|2805.6|5940
1591372800000|2020-06-05 16:00:00|2847|2841|2840.6|2834.6|2848.6|2842.6|2833.8|2827.8|3862
1591376400000|2020-06-05 17:00:00|2839.6|2833.6|2828|2822|2839.8|2833.8|2824|2818|5349
1591380000000|2020-06-05 18:00:00|2828.6|2822.6|2835.8|2829.8|2835.8|2829.8|2820.8|2814.8|5765
1591574400000|2020-06-08 00:00:00|2837.5|2831.5|2832.2|2826.2|2837.5|2831.5|2826.5|2820.5|1073
1591578000000|2020-06-08 01:00:00|2832.5|2826.5|2820.5|2814.5|2834.5|2828.5|2817.3|2811.3|1608
1591581600000|2020-06-08 02:00:00|2820.7|2814.7|2819.6|2813.6|2823.7|2817.7|2818.3|2812.3|333
1591585200000|2020-06-08 03:00:00|2819.3|2813.3|2819.6|2813.6|2821.4|2815.4|2817.3|2811.3|321
1591588800000|2020-06-08 04:00:00|2819.4|2813.4|2818.6|2812.6|2819.9|2813.9|2815.4|2809.4|179
1591592400000|2020-06-08 05:00:00|2818.3|2812.3|2816.6|2810.6|2818.3|2812.3|2812.6|2806.6|394
1591596000000|2020-06-08 06:00:00|2816.8|2810.8|2820.6|2814.6|2821.8|2815.8|2814.1|2808.1|517
1591599600000|2020-06-08 07:00:00|2820.1|2814.1|2832.6|2826.6|2832.6|2826.6|2819.6|2813.6|658
1591603200000|2020-06-08 08:00:00|2831.9|2825.9|2844.6|2838.6|2847.6|2841.6|2831.6|2825.6|1127
1591606800000|2020-06-08 09:00:00|2845.1|2839.1|2841.1|2835.1|2845.1|2839.1|2840.6|2834.6|518
1591610400000|2020-06-08 10:00:00|2840.9|2834.9|2838.7|2832.7|2843.7|2837.7|2838.4|2832.4|646
1591614000000|2020-06-08 11:00:00|2838.4|2832.4|2845.4|2839.4|2845.7|2839.7|2838.2|2832.2|561
1591617600000|2020-06-08 12:00:00|2845.7|2839.7|2844.2|2838.2|2845.7|2839.7|2839|2833|376
1591621200000|2020-06-08 13:00:00|2837.5|2831.5|2829.9|2823.9|2840.2|2834.2|2826.9|2820.9|3551
1591624800000|2020-06-08 14:00:00|2830.7|2824.7|2818.9|2812.9|2832.9|2826.9|2809.9|2803.9|5220
1591628400000|2020-06-08 15:00:00|2818.7|2812.7|2821.5|2815.5|2823.9|2817.9|2813.7|2807.7|4445
1591632000000|2020-06-08 16:00:00|2821|2815|2816.7|2810.7|2823|2817|2814.5|2808.5|2568
1591635600000|2020-06-08 17:00:00|2816.5|2810.5|2815.7|2809.7|2816.7|2810.7|2810|2804|3416
1591639200000|2020-06-08 18:00:00|2816.2|2810.2|2811.8|2805.8|2823.5|2817.5|2811.8|2805.8|5615
1591660800000|2020-06-09 00:00:00|2816.8|2810.8|2816.8|2810.8|2825|2819|2814.8|2808.8|1187
1591664400000|2020-06-09 01:00:00|2815.8|2809.8|2820.9|2814.9|2820.9|2814.9|2812.6|2806.6|461
1591668000000|2020-06-09 02:00:00|2820.6|2814.6|2821.7|2815.7|2823.4|2817.4|2814.6|2808.6|497
1591671600000|2020-06-09 03:00:00|2821.4|2815.4|2831.4|2825.4|2835.2|2829.2|2818.7|2812.7|895
1591675200000|2020-06-09 04:00:00|2831.7|2825.7|2827.7|2821.7|2831.7|2825.7|2826.7|2820.7|174
1591678800000|2020-06-09 05:00:00|2827.9|2821.9|2836.7|2830.7|2837.7|2831.7|2827.7|2821.7|484
1591682400000|2020-06-09 06:00:00|2836.4|2830.4|2837.7|2831.7|2839.7|2833.7|2833.7|2827.7|807
1591686000000|2020-06-09 07:00:00|2837.4|2831.4|2819.9|2813.9|2837.4|2831.4|2819.9|2813.9|687
1591689600000|2020-06-09 08:00:00|2820.2|2814.2|2810.9|2804.9|2823.2|2817.2|2806.4|2800.4|1130
1591693200000|2020-06-09 09:00:00|2811.4|2805.4|2814.7|2808.7|2816|2810|2810.2|2804.2|785
1591696800000|2020-06-09 10:00:00|2814.5|2808.5|2817|2811|2817.2|2811.2|2811.7|2805.7|272
1591700400000|2020-06-09 11:00:00|2816.7|2810.7|2818.8|2812.8|2821.2|2815.2|2814.8|2808.8|557
1591704000000|2020-06-09 12:00:00|2818.3|2812.3|2819.8|2813.8|2825.3|2819.3|2814|2808|744
1591707600000|2020-06-09 13:00:00|2818|2812|2817.1|2811.1|2826|2820|2807|2801|5590
1591711200000|2020-06-09 14:00:00|2816.8|2810.8|2830.8|2824.8|2833.8|2827.8|2809.6|2803.6|5293
1591714800000|2020-06-09 15:00:00|2831.1|2825.1|2830.6|2824.6|2846.8|2840.8|2829.8|2823.8|4708
1591718400000|2020-06-09 16:00:00|2830.4|2824.4|2833.3|2827.3|2835.1|2829.1|2830.1|2824.1|3100
1591722000000|2020-06-09 17:00:00|2832.8|2826.8|2833.1|2827.1|2835.6|2829.6|2825.8|2819.8|6453
1591725600000|2020-06-09 18:00:00|2833.4|2827.4|2838.9|2832.9|2839.9|2833.9|2832.9|2826.9|5789
1591747200000|2020-06-10 00:00:00|2838.7|2832.7|2837.9|2831.9|2839.5|2833.5|2833.7|2827.7|688
1591750800000|2020-06-10 01:00:00|2838.4|2832.4|2836.7|2830.7|2845.9|2839.9|2834.7|2828.7|925
1591754400000|2020-06-10 02:00:00|2837|2831|2836.5|2830.5|2840.7|2834.7|2834.7|2828.7|660
1591758000000|2020-06-10 03:00:00|2836.7|2830.7|2833.3|2827.3|2837.7|2831.7|2832.5|2826.5|431
1591761600000|2020-06-10 04:00:00|2833.5|2827.5|2854|2848|2854.8|2848.8|2832|2826|1068
1591765200000|2020-06-10 05:00:00|2853.8|2847.8|2850.8|2844.8|2857.5|2851.5|2846.8|2840.8|1334
1591768800000|2020-06-10 06:00:00|2850.3|2844.3|2834.8|2828.8|2851.3|2845.3|2833.2|2827.2|878
1591772400000|2020-06-10 07:00:00|2834.3|2828.3|2845.8|2839.8|2850.4|2844.4|2834.3|2828.3|700
1591776000000|2020-06-10 08:00:00|2846.1|2840.1|2836.8|2830.8|2847.8|2841.8|2834.8|2828.8|1128
1591779600000|2020-06-10 09:00:00|2836.6|2830.6|2835.6|2829.6|2840.8|2834.8|2832.8|2826.8|1212
1591783200000|2020-06-10 10:00:00|2836.1|2830.1|2834.1|2828.1|2836.4|2830.4|2829.8|2823.8|462
1591786800000|2020-06-10 11:00:00|2833.8|2827.8|2837.9|2831.9|2838.6|2832.6|2830.9|2824.9|578
1591790400000|2020-06-10 12:00:00|2838.1|2832.1|2837.1|2831.1|2845.9|2839.9|2835.1|2829.1|572
1591794000000|2020-06-10 13:00:00|2837.7|2831.7|2823.4|2817.4|2840.1|2834.1|2816.7|2810.7|4219
1591797600000|2020-06-10 14:00:00|2823.1|2817.1|2811.1|2805.1|2824.9|2818.9|2811.1|2805.1|7638
1591801200000|2020-06-10 15:00:00|2811.3|2805.3|2812.6|2806.6|2818.1|2812.1|2811.1|2805.1|3622
1591804800000|2020-06-10 16:00:00|2812.4|2806.4|2806.4|2800.4|2813.6|2807.6|2802.6|2796.6|4927
1591808400000|2020-06-10 17:00:00|2806.6|2800.6|2811.2|2805.2|2814.6|2808.6|2806.1|2800.1|2503
1591812000000|2020-06-10 18:00:00|2810.7|2804.7|2817.6|2811.6|2818.6|2812.6|2809.6|2803.6|7088
1591833600000|2020-06-11 00:00:00|2820.5|2814.5|2813.5|2807.5|2822.5|2816.5|2812.7|2806.7|2076
1591837200000|2020-06-11 01:00:00|2813.3|2807.3|2817.5|2811.5|2820.3|2814.3|2812.7|2806.7|836
1591840800000|2020-06-11 02:00:00|2817.2|2811.2|2813.5|2807.5|2819|2813|2812.7|2806.7|463
1591844400000|2020-06-11 03:00:00|2813|2807|2807.5|2801.5|2817|2811|2806.5|2800.5|595
1591848000000|2020-06-11 04:00:00|2807|2801|2806.3|2800.3|2810.3|2804.3|2805.3|2799.3|519
1591851600000|2020-06-11 05:00:00|2805.8|2799.8|2798.5|2792.5|2806.8|2800.8|2797.3|2791.3|1022
1591855200000|2020-06-11 06:00:00|2797.5|2791.5|2799.6|2793.6|2801.3|2795.3|2793.6|2787.6|1074
1591858800000|2020-06-11 07:00:00|2799.8|2793.8|2788.6|2782.6|2800.1|2794.1|2788.3|2782.3|1092
1591862400000|2020-06-11 08:00:00|2788.3|2782.3|2789.8|2783.8|2793.8|2787.8|2787.8|2781.8|707
1591866000000|2020-06-11 09:00:00|2790.6|2784.6|2798.6|2792.6|2800.6|2794.6|2789.8|2783.8|465
1591869600000|2020-06-11 10:00:00|2798.3|2792.3|2790.1|2784.1|2798.6|2792.6|2788.6|2782.6|448
1591873200000|2020-06-11 11:00:00|2789.8|2783.8|2786.6|2780.6|2790.1|2784.1|2786.4|2780.4|572
1591876800000|2020-06-11 12:00:00|2786.1|2780.1|2783.6|2777.6|2786.4|2780.4|2779.6|2773.6|1565
1591880400000|2020-06-11 13:00:00|2783.1|2777.1|2781.4|2775.4|2790.4|2784.4|2771.7|2765.7|4523
1591884000000|2020-06-11 14:00:00|2780.7|2774.7|2764.7|2758.7|2781.7|2775.7|2764.4|2758.4|7615
1591887600000|2020-06-11 15:00:00|2764.4|2758.4|2771.9|2765.9|2775.7|2769.7|2763.4|2757.4|4832
1591891200000|2020-06-11 16:00:00|2771.5|2765.5|2760.7|2754.7|2774.2|2768.2|2758.7|2752.7|4677
1591894800000|2020-06-11 17:00:00|2761.7|2755.7|2760.9|2754.9|2769.9|2763.9|2760.7|2754.7|2954
1591898400000|2020-06-11 18:00:00|2760.7|2754.7|2759.7|2753.7|2769.9|2763.9|2758.9|2752.9|7168
1591920000000|2020-06-12 00:00:00|2762.1|2756.1|2753.8|2747.8|2766.5|2760.5|2753.6|2747.6|1461
1591923600000|2020-06-12 01:00:00|2753.6|2747.6|2751.8|2745.8|2753.8|2747.8|2745.8|2739.8|734
1591927200000|2020-06-12 02:00:00|2750.8|2744.8|2750.8|2744.8|2758.3|2752.3|2749.8|2743.8|366
1591930800000|2020-06-12 03:00:00|2751.1|2745.1|2751.1|2745.1|2754.1|2748.1|2748.8|2742.8|204
1591934400000|2020-06-12 04:00:00|2750.8|2744.8|2755.9|2749.9|2756.8|2750.8|2750.8|2744.8|264
1591938000000|2020-06-12 05:00:00|2755.1|2749.1|2757.9|2751.9|2758.1|2752.1|2749.9|2743.9|362
1591941600000|2020-06-12 06:00:00|2757.3|2751.3|2753.9|2747.9|2760.9|2754.9|2753.9|2747.9|703
1591945200000|2020-06-12 07:00:00|2754.1|2748.1|2763.9|2757.9|2764.9|2758.9|2749.6|2743.6|594
1591948800000|2020-06-12 08:00:00|2763.2|2757.2|2778.9|2772.9|2781.4|2775.4|2761.9|2755.9|1607
1591952400000|2020-06-12 09:00:00|2778.7|2772.7|2773.7|2767.7|2784.9|2778.9|2771.7|2765.7|942
1591956000000|2020-06-12 10:00:00|2773.4|2767.4|2773.9|2767.9|2777.2|2771.2|2769.9|2763.9|725
1591959600000|2020-06-12 11:00:00|2774.2|2768.2|2772.9|2766.9|2776.2|2770.2|2770.7|2764.7|441
1591963200000|2020-06-12 12:00:00|2772.7|2766.7|2777|2771|2777|2771|2766.7|2760.7|1239
1591966800000|2020-06-12 13:00:00|2781|2775|2782.5|2776.5|2790|2784|2769.7|2763.7|4538
1591970400000|2020-06-12 14:00:00|2782.7|2776.7|2758.7|2752.7|2787.2|2781.2|2758.5|2752.5|8204
1591974000000|2020-06-12 15:00:00|2758.5|2752.5|2752.5|2746.5|2760.7|2754.7|2743.5|2737.5|4588
1591977600000|2020-06-12 16:00:00|2751.5|2745.5|2753.5|2747.5|2762.5|2756.5|2749.5|2743.5|2595
1591981200000|2020-06-12 17:00:00|2754|2748|2762.5|2756.5|2765|2759|2749.8|2743.8|8313
1591984800000|2020-06-12 18:00:00|2762.8|2756.8|2768|2762|2768|2762|2756|2750|4587
1592179200000|2020-06-15 00:00:00|2754.3|2748.3|2757.1|2751.1|2761.3|2755.3|2754.3|2748.3|627
1592182800000|2020-06-15 01:00:00|2756.3|2750.3|2758.3|2752.3|2759.1|2753.1|2750.6|2744.6|323
1592186400000|2020-06-15 02:00:00|2758.1|2752.1|2755.1|2749.1|2764.3|2758.3|2754.3|2748.3|416
1592190000000|2020-06-15 03:00:00|2754.6|2748.6|2753.1|2747.1|2756.3|2750.3|2751.1|2745.1|147
1592193600000|2020-06-15 04:00:00|2753.3|2747.3|2743.3|2737.3|2754.3|2748.3|2742.6|2736.6|267
1592197200000|2020-06-15 05:00:00|2742.6|2736.6|2730.4|2724.4|2742.6|2736.6|2729.4|2723.4|722
1592200800000|2020-06-15 06:00:00|2729.9|2723.9|2727.4|2721.4|2731.4|2725.4|2721.1|2715.1|1299
1592204400000|2020-06-15 07:00:00|2728.4|2722.4|2723.4|2717.4|2730.4|2724.4|2721.9|2715.9|748
1592208000000|2020-06-15 08:00:00|2723.9|2717.9|2724.9|2718.9|2730.6|2724.6|2722.1|2716.1|1118
1592211600000|2020-06-15 09:00:00|2724.6|2718.6|2729.9|2723.9|2732.4|2726.4|2721.4|2715.4|776
1592215200000|2020-06-15 10:00:00|2729.4|2723.4|2721.4|2715.4|2730.1|2724.1|2721.4|2715.4|384
1592218800000|2020-06-15 11:00:00|2721.7|2715.7|2723.4|2717.4|2726.9|2720.9|2720.4|2714.4|548
1592222400000|2020-06-15 12:00:00|2723.2|2717.2|2720.7|2714.7|2725.4|2719.4|2719.2|2713.2|785
1592226000000|2020-06-15 13:00:00|2720|2714|2724.2|2718.2|2730.2|2724.2|2715.2|2709.2|5993
1592229600000|2020-06-15 14:00:00|2724.5|2718.5|2748.2|2742.2|2755.7|2749.7|2724.2|2718.2|6026
1592233200000|2020-06-15 15:00:00|2748.5|2742.5|2765.7|2759.7|2765.7|2759.7|2748.5|2742.5|3536
1592236800000|2020-06-15 16:00:00|2765|2759|2787.2|2781.2|2787.2|2781.2|2764|2758|5818
1592240400000|2020-06-15 17:00:00|2787.5|2781.5|2779.7|2773.7|2788.2|2782.2|2778|2772|2848
1592244000000|2020-06-15 18:00:00|2780|2774|2789.5|2783.5|2790.3|2784.3|2779.7|2773.7|3519
1592265600000|2020-06-16 00:00:00|2792.5|2786.5|2799.3|2793.3|2800.3|2794.3|2790.1|2784.1|865
1592269200000|2020-06-16 01:00:00|2799.8|2793.8|2802.3|2796.3|2803.8|2797.8|2792.1|2786.1|1011
1592272800000|2020-06-16 02:00:00|2802.8|2796.8|2816.8|2810.8|2816.8|2810.8|2802.8|2796.8|975
1592276400000|2020-06-16 03:00:00|2817.1|2811.1|2811.6|2805.6|2818.3|2812.3|2811.1|2805.1|440
1592280000000|2020-06-16 04:00:00|2811.8|2805.8|2814.4|2808.4|2816.1|2810.1|2810.1|2804.1|375
1592283600000|2020-06-16 05:00:00|2814.6|2808.6|2816.1|2810.1|2820.9|2814.9|2814.1|2808.1|482
1592287200000|2020-06-16 06:00:00|2816.4|2810.4|2814.9|2808.9|2819.2|2813.2|2813.9|2807.9|415
1592290800000|2020-06-16 07:00:00|2815.9|2809.9|2815.2|2809.2|2817.9|2811.9|2808.2|2802.2|557
1592294400000|2020-06-16 08:00:00|2814.9|2808.9|2825.4|2819.4|2826.9|2820.9|2812.9|2806.9|680
1592298000000|2020-06-16 09:00:00|2825.2|2819.2|2819.9|2813.9|2825.9|2819.9|2818.9|2812.9|349
1592301600000|2020-06-16 10:00:00|2820.4|2814.4|2825.4|2819.4|2827.2|2821.2|2819.5|2813.5|393
1592305200000|2020-06-16 11:00:00|2825.9|2819.9|2828|2822|2828|2822|2821.9|2815.9|333
1592308800000|2020-06-16 12:00:00|2828.2|2822.2|2825.5|2819.5|2831.5|2825.5|2825.2|2819.2|1001
1592312400000|2020-06-16 13:00:00|2828|2822|2837|2831|2841.5|2835.5|2825.5|2819.5|4604
1592316000000|2020-06-16 14:00:00|2838|2832|2812|2806|2841|2835|2812|2806|10460
1592319600000|2020-06-16 15:00:00|2811.7|2805.7|2812|2806|2826|2820|2809|2803|4822
1592323200000|2020-06-16 16:00:00|2812.3|2806.3|2811|2805|2815.8|2809.8|2808|2802|3908
1592326800000|2020-06-16 17:00:00|2811.3|2805.3|2815|2809|2816.3|2810.3|2806|2800|3204
1592330400000|2020-06-16 18:00:00|2814.3|2808.3|2811.3|2805.3|2815.3|2809.3|2807.3|2801.3|3786
1592352000000|2020-06-17 00:00:00|2811.4|2805.4|2804.2|2798.2|2812.4|2806.4|2803.2|2797.2|720
1592355600000|2020-06-17 01:00:00|2804.9|2798.9|2803.4|2797.4|2811.2|2805.2|2801.7|2795.7|565
1592359200000|2020-06-17 02:00:00|2803.7|2797.7|2800.2|2794.2|2803.9|2797.9|2796.4|2790.4|489
1592362800000|2020-06-17 03:00:00|2799.9|2793.9|2799.4|2793.4|2803.4|2797.4|2796.7|2790.7|196
1592366400000|2020-06-17 04:00:00|2799.2|2793.2|2805|2799|2805|2799|2799.2|2793.2|88
1592370000000|2020-06-17 05:00:00|2804.7|2798.7|2805.2|2799.2|2806.5|2800.5|2800|2794|215
1592373600000|2020-06-17 06:00:00|2805|2799|2817.7|2811.7|2822.5|2816.5|2803.7|2797.7|616
1592377200000|2020-06-17 07:00:00|2817.5|2811.5|2818.2|2812.2|2823.8|2817.8|2815.2|2809.2|560
1592380800000|2020-06-17 08:00:00|2818.5|2812.5|2819.5|2813.5|2827.2|2821.2|2818.5|2812.5|653
1592384400000|2020-06-17 09:00:00|2820.2|2814.2|2806.5|2800.5|2821.2|2815.2|2806.5|2800.5|715
1592388000000|2020-06-17 10:00:00|2807.2|2801.2|2805.5|2799.5|2810.5|2804.5|2804.8|2798.8|288
1592391600000|2020-06-17 11:00:00|2806|2800|2799.8|2793.8|2807.5|2801.5|2798.8|2792.8|490
1592395200000|2020-06-17 12:00:00|2799.5|2793.5|2799.8|2793.8|2806.1|2800.1|2797.8|2791.8|623
1592398800000|2020-06-17 13:00:00|2802.4|2796.4|2792.3|2786.3|2804.1|2798.1|2789.3|2783.3|3948
1592402400000|2020-06-17 14:00:00|2791.8|2785.8|2823|2817|2828.7|2822.7|2791.3|2785.3|6905
1592406000000|2020-06-17 15:00:00|2822.7|2816.7|2829|2823|2833|2827|2817.7|2811.7|4008
1592409600000|2020-06-17 16:00:00|2829.3|2823.3|2832.3|2826.3|2833.8|2827.8|2823.7|2817.7|3402
1592413200000|2020-06-17 17:00:00|2832.8|2826.8|2826.8|2820.8|2839.8|2833.8|2824.8|2818.8|5201
1592416800000|2020-06-17 18:00:00|2827.3|2821.3|2821.1|2815.1|2828.3|2822.3|2818.8|2812.8|3298
1592438400000|2020-06-18 00:00:00|2822.1|2816.1|2814.9|2808.9|2822.1|2816.1|2812.8|2806.8|347
1592442000000|2020-06-18 01:00:00|2814.6|2808.6|2813.7|2807.7|2819.9|2813.9|2812.4|2806.4|468
1592445600000|2020-06-18 02:00:00|2813.4|2807.4|2808.2|2802.2|2813.7|2807.7|2806.5|2800.5|228
1592449200000|2020-06-18 03:00:00|2808.5|2802.5|2819.9|2813.9|2819.9|2813.9|2807.2|2801.2|306
1592452800000|2020-06-18 04:00:00|2820.2|2814.2|2821.2|2815.2|2823.5|2817.5|2815.2|2809.2|370
1592456400000|2020-06-18 05:00:00|2821.4|2815.4|2818.5|2812.5|2823.5|2817.5|2817.7|2811.7|347
1592460000000|2020-06-18 06:00:00|2818.2|2812.2|2816.2|2810.2|2820.5|2814.5|2814.2|2808.2|470
1592463600000|2020-06-18 07:00:00|2815.9|2809.9|2823.2|2817.2|2825.4|2819.4|2815.2|2809.2|619
1592467200000|2020-06-18 08:00:00|2822.9|2816.9|2823.2|2817.2|2830|2824|2819.9|2813.9|687
1592470800000|2020-06-18 09:00:00|2822.2|2816.2|2823.3|2817.3|2825.3|2819.3|2818|2812|594
1592474400000|2020-06-18 10:00:00|2823|2817|2825.3|2819.3|2826.8|2820.8|2819|2813|282
1592478000000|2020-06-18 11:00:00|2826|2820|2822.8|2816.8|2826.3|2820.3|2819|2813|308
1592481600000|2020-06-18 12:00:00|2822.6|2816.6|2829|2823|2830|2824|2817|2811|739
1592485200000|2020-06-18 13:00:00|2829.6|2823.6|2798.9|2792.9|2831.6|2825.6|2797.9|2791.9|4384
1592488800000|2020-06-18 14:00:00|2799.6|2793.6|2815.3|2809.3|2815.3|2809.3|2795.6|2789.6|5122
1592492400000|2020-06-18 15:00:00|2815|2809|2818.3|2812.3|2826.3|2820.3|2811.6|2805.6|3748
1592496000000|2020-06-18 16:00:00|2818.6|2812.6|2828.8|2822.8|2830.6|2824.6|2816.1|2810.1|2900
1592499600000|2020-06-18 17:00:00|2829.1|2823.1|2823.1|2817.1|2833.6|2827.6|2821.4|2815.4|2055
1592503200000|2020-06-18 18:00:00|2823.4|2817.4|2822.6|2816.6|2824.4|2818.4|2816.9|2810.9|2244
1592524800000|2020-06-19 00:00:00|2827.5|2821.5|2817.9|2811.9|2829.9|2823.9|2814.7|2808.7|875
1592528400000|2020-06-19 01:00:00|2817.4|2811.4|2834.5|2828.5|2834.5|2828.5|2815.4|2809.4|775
1592532000000|2020-06-19 02:00:00|2834.8|2828.8|2837.7|2831.7|2838.5|2832.5|2830|2824|499
1592535600000|2020-06-19 03:00:00|2838.2|2832.2|2840|2834|2840.5|2834.5|2834.7|2828.7|404
1592539200000|2020-06-19 04:00:00|2839.8|2833.8|2842.5|2836.5|2843|2837|2839.5|2833.5|183
1592542800000|2020-06-19 05:00:00|2842.8|2836.8|2848|2842|2848.5|2842.5|2841.8|2835.8|318
1592546400000|2020-06-19 06:00:00|2847.5|2841.5|2853.3|2847.3|2853.8|2847.8|2846.5|2840.5|1004
1592550000000|2020-06-19 07:00:00|2852.8|2846.8|2863|2857|2864.2|2858.2|2851|2845|436
1592553600000|2020-06-19 08:00:00|2862.5|2856.5|2868.5|2862.5|2870.2|2864.2|2860.2|2854.2|925
1592557200000|2020-06-19 09:00:00|2867.8|2861.8|2875.1|2869.1|2882.1|2876.1|2864.8|2858.8|2379
1592560800000|2020-06-19 10:00:00|2874.9|2868.9|2875.9|2869.9|2878.6|2872.6|2866.9|2860.9|1223
1592564400000|2020-06-19 11:00:00|2876.6|2870.6|2878.1|2872.1|2880.9|2874.9|2873.9|2867.9|694
1592568000000|2020-06-19 12:00:00|2877.9|2871.9|2872.9|2866.9|2881.6|2875.6|2872.9|2866.9|1419
1592571600000|2020-06-19 13:00:00|2873.9|2867.9|2869.6|2863.6|2881.9|2875.9|2866.9|2860.9|4001
1592575200000|2020-06-19 14:00:00|2870.1|2864.1|2869.9|2863.9|2880.3|2874.3|2865.9|2859.9|4723
1592578800000|2020-06-19 15:00:00|2870.6|2864.6|2860.3|2854.3|2872.6|2866.6|2856.3|2850.3|2611
1592582400000|2020-06-19 16:00:00|2859.3|2853.3|2861|2855|2863.3|2857.3|2855.9|2849.9|3617
1592586000000|2020-06-19 17:00:00|2861.3|2855.3|2861.4|2855.4|2869.1|2863.1|2855.4|2849.4|4717
1592589600000|2020-06-19 18:00:00|2861.9|2855.9|2856.1|2850.1|2869.4|2863.4|2856.1|2850.1|2469
1592784000000|2020-06-22 00:00:00|2873.7|2867.7|2862.4|2856.4|2877.5|2871.5|2859.7|2853.7|487
1592787600000|2020-06-22 01:00:00|2862.6|2856.6|2859.2|2853.2|2864.7|2858.7|2858.7|2852.7|282
1592791200000|2020-06-22 02:00:00|2858.7|2852.7|2851.1|2845.1|2860.4|2854.4|2851.1|2845.1|552
1592794800000|2020-06-22 03:00:00|2851.2|2845.2|2853.3|2847.3|2857.7|2851.7|2851.2|2845.2|139
1592798400000|2020-06-22 04:00:00|2853.6|2847.6|2859.8|2853.8|2860.8|2854.8|2853.3|2847.3|115
1592802000000|2020-06-22 05:00:00|2860.1|2854.1|2854.8|2848.8|2860.1|2854.1|2854.1|2848.1|193
1592805600000|2020-06-22 06:00:00|2855.1|2849.1|2857.3|2851.3|2859.3|2853.3|2849.1|2843.1|297
1592809200000|2020-06-22 07:00:00|2857.1|2851.1|2862.3|2856.3|2869.1|2863.1|2856.5|2850.5|237
1592812800000|2020-06-22 08:00:00|2862|2856|2865.8|2859.8|2866.5|2860.5|2862|2856|327
1592816400000|2020-06-22 09:00:00|2866.1|2860.1|2860.1|2854.1|2869.5|2863.5|2860.1|2854.1|265
1592820000000|2020-06-22 10:00:00|2859.8|2853.8|2857.7|2851.7|2861.2|2855.2|2857.2|2851.2|188
1592823600000|2020-06-22 11:00:00|2857.3|2851.3|2857.5|2851.5|2857.8|2851.8|2853.2|2847.2|218
1592827200000|2020-06-22 12:00:00|2858.5|2852.5|2858.2|2852.2|2859.2|2853.2|2851.2|2845.2|423
1592830800000|2020-06-22 13:00:00|2862.2|2856.2|2856.2|2850.2|2868.2|2862.2|2848|2842|5129
1592834400000|2020-06-22 14:00:00|2856.5|2850.5|2854.5|2848.5|2863.5|2857.5|2851.8|2845.8|2829
1592838000000|2020-06-22 15:00:00|2853.9|2847.9|2856|2850|2857|2851|2846.9|2840.9|3700
1592841600000|2020-06-22 16:00:00|2855.9|2849.9|2850.9|2844.9|2858.9|2852.9|2848.9|2842.9|3143
1592845200000|2020-06-22 17:00:00|2851.9|2845.9|2851.9|2845.9|2856.9|2850.9|2848.9|2842.9|1330
1592848800000|2020-06-22 18:00:00|2851.6|2845.6|2849.6|2843.6|2853.2|2847.2|2847.6|2841.6|4187
1592870400000|2020-06-23 00:00:00|2847.8|2841.8|2855.6|2849.6|2858|2852|2847.8|2841.8|491
1592874000000|2020-06-23 01:00:00|2854.8|2848.8|2826|2820|2857.6|2851.6|2804.3|2798.3|2413
1592877600000|2020-06-23 02:00:00|2826.5|2820.5|2843.4|2837.4|2851.5|2845.5|2825.5|2819.5|3340
1592881200000|2020-06-23 03:00:00|2843|2837|2837.9|2831.9|2845.7|2839.7|2836|2830|145
1592884800000|2020-06-23 04:00:00|2837.2|2831.2|2834.7|2828.7|2837.7|2831.7|2831.5|2825.5|125
1592888400000|2020-06-23 05:00:00|2833.9|2827.9|2825.2|2819.2|2835.2|2829.2|2824.1|2818.1|187
1592892000000|2020-06-23 06:00:00|2825.1|2819.1|2828.6|2822.6|2833.1|2827.1|2824.6|2818.6|271
1592895600000|2020-06-23 07:00:00|2828.4|2822.4|2842.1|2836.1|2843.1|2837.1|2825.1|2819.1|543
1592899200000|2020-06-23 08:00:00|2843.1|2837.1|2833.6|2827.6|2846.3|2840.3|2831.8|2825.8|398
1592902800000|2020-06-23 09:00:00|2833.1|2827.1|2841.1|2835.1|2842.4|2836.4|2827.1|2821.1|739
1592906400000|2020-06-23 10:00:00|2840.8|2834.8|2843.3|2837.3|2844.1|2838.1|2840.4|2834.4|204
1592910000000|2020-06-23 11:00:00|2843.1|2837.1|2845.8|2839.8|2847.8|2841.8|2841.8|2835.8|602
1592913600000|2020-06-23 12:00:00|2845.3|2839.3|2843.6|2837.6|2849.8|2843.8|2842.1|2836.1|551
1592917200000|2020-06-23 13:00:00|2842.8|2836.8|2832.8|2826.8|2844.8|2838.8|2830.5|2824.5|6539
1592920800000|2020-06-23 14:00:00|2832.5|2826.5|2839.2|2833.2|2848.2|2842.2|2830.2|2824.2|6369
1592924400000|2020-06-23 15:00:00|2839.8|2833.8|2832.2|2826.2|2840.5|2834.5|2830.2|2824.2|2654
1592928000000|2020-06-23 16:00:00|2833.2|2827.2|2823.2|2817.2|2833.9|2827.9|2823.2|2817.2|2373
1592931600000|2020-06-23 17:00:00|2823.5|2817.5|2824.2|2818.2|2827.2|2821.2|2819.5|2813.5|3034
1592935200000|2020-06-23 18:00:00|2824.5|2818.5|2834.2|2828.2|2837|2831|2821|2815|4036
1592956800000|2020-06-24 00:00:00|2830.5|2824.5|2841.3|2835.3|2844.3|2838.3|2828.8|2822.8|409
1592960400000|2020-06-24 01:00:00|2841.8|2835.8|2840.8|2834.8|2844.3|2838.3|2839.5|2833.5|68
1592964000000|2020-06-24 02:00:00|2839.8|2833.8|2836|2830|2841.8|2835.8|2835.7|2829.7|100
1592967600000|2020-06-24 03:00:00|2834.8|2828.8|2837.3|2831.3|2839.3|2833.3|2833.7|2827.7|52
1592971200000|2020-06-24 04:00:00|2837.8|2831.8|2838.5|2832.5|2841|2835|2836|2830|19
1592974800000|2020-06-24 05:00:00|2838.9|2832.9|2832.9|2826.9|2839|2833|2832.4|2826.4|68
1592978400000|2020-06-24 06:00:00|2832.7|2826.7|2834.9|2828.9|2835.4|2829.4|2826.4|2820.4|716
1592982000000|2020-06-24 07:00:00|2834|2828|2823.4|2817.4|2835.4|2829.4|2820.1|2814.1|254
1592985600000|2020-06-24 08:00:00|2822.9|2816.9|2820.1|2814.1|2823.9|2817.9|2815.7|2809.7|1089
1592989200000|2020-06-24 09:00:00|2819.6|2813.6|2812.3|2806.3|2819.7|2813.7|2810.4|2804.4|3223
1592992800000|2020-06-24 10:00:00|2812.1|2806.1|2811.1|2805.1|2813.8|2807.8|2810.1|2804.1|278
1592996400000|2020-06-24 11:00:00|2811|2805|2812.8|2806.8|2816.1|2810.1|2810.1|2804.1|2569
1593000000000|2020-06-24 12:00:00|2811.6|2805.6|2815.5|2809.5|2816.1|2810.1|2808.4|2802.4|249
1593003600000|2020-06-24 13:00:00|2813.3|2807.3|2806.3|2800.3|2814.2|2808.2|2805.5|2799.5|1976
1593007200000|2020-06-24 14:00:00|2806.2|2800.2|2798.5|2792.5|2814.5|2808.5|2796.5|2790.5|5373
1593010800000|2020-06-24 15:00:00|2799.2|2793.2|2789.5|2783.5|2803.5|2797.5|2786.5|2780.5|5712
1593014400000|2020-06-24 16:00:00|2788.8|2782.8|2783.5|2777.5|2791.2|2785.2|2781.5|2775.5|4567
1593018000000|2020-06-24 17:00:00|2783|2777|2784.5|2778.5|2789.5|2783.5|2780.5|2774.5|3543
1593021600000|2020-06-24 18:00:00|2785|2779|2780.9|2774.9|2786.9|2780.9|2778.5|2772.5|2307
1593043200000|2020-06-25 00:00:00|2781.4|2775.4|2777.5|2771.5|2783.1|2777.1|2776.6|2770.6|468
1593046800000|2020-06-25 01:00:00|2778|2772|2773.6|2767.6|2778|2772|2772.3|2766.3|260
1593050400000|2020-06-25 02:00:00|2774|2768|2771.6|2765.6|2774.6|2768.6|2769.6|2763.6|222
1593054000000|2020-06-25 03:00:00|2771.5|2765.5|2770.7|2764.7|2771.6|2765.6|2767.3|2761.3|292
1593057600000|2020-06-25 04:00:00|2769.5|2763.5|2766.7|2760.7|2769.5|2763.5|2766.7|2760.7|97
1593061200000|2020-06-25 05:00:00|2767|2761|2766.7|2760.7|2769.7|2763.7|2766.7|2760.7|116
1593064800000|2020-06-25 06:00:00|2767.2|2761.2|2763|2757|2768.7|2762.7|2759.7|2753.7|569
1593068400000|2020-06-25 07:00:00|2762.7|2756.7|2756.6|2750.6|2765.7|2759.7|2754.2|2748.2|475
1593072000000|2020-06-25 08:00:00|2756.7|2750.7|2761.2|2755.2|2766.4|2760.4|2755.4|2749.4|564
1593075600000|2020-06-25 09:00:00|2760.7|2754.7|2772.4|2766.4|2780.6|2774.6|2758.7|2752.7|692
1593079200000|2020-06-25 10:00:00|2771.7|2765.7|2770.6|2764.6|2771.7|2765.7|2765.7|2759.7|162
1593082800000|2020-06-25 11:00:00|2771.1|2765.1|2760.1|2754.1|2771.1|2765.1|2759.8|2753.8|253
1593086400000|2020-06-25 12:00:00|2761.6|2755.6|2759.3|2753.3|2764.1|2758.1|2754.8|2748.8|777
1593090000000|2020-06-25 13:00:00|2760.9|2754.9|2757.8|2751.8|2767.1|2761.1|2753.6|2747.6|1977
1593093600000|2020-06-25 14:00:00|2757.6|2751.6|2759.6|2753.6|2766.8|2760.8|2752.8|2746.8|4355
1593097200000|2020-06-25 15:00:00|2759.5|2753.5|2772.2|2766.2|2774.5|2768.5|2758.5|2752.5|9697
1593100800000|2020-06-25 16:00:00|2772.4|2766.4|2776.7|2770.7|2780.5|2774.5|2771.5|2765.5|6873
1593104400000|2020-06-25 17:00:00|2777|2771|2779.2|2773.2|2784.2|2778.2|2775.7|2769.7|3193
1593108000000|2020-06-25 18:00:00|2779.5|2773.5|2767.5|2761.5|2780.2|2774.2|2767.5|2761.5|5531
1593129600000|2020-06-26 00:00:00|2767.6|2761.6|2778.1|2772.1|2778.1|2772.1|2765.6|2759.6|352
1593133200000|2020-06-26 01:00:00|2778.3|2772.3|2787.5|2781.5|2788.6|2782.6|2778|2772|96
1593136800000|2020-06-26 02:00:00|2787.6|2781.6|2791.7|2785.7|2794|2788|2786.7|2780.7|606
1593140400000|2020-06-26 03:00:00|2791.5|2785.5|2795.5|2789.5|2797|2791|2790.4|2784.4|367
1593144000000|2020-06-26 04:00:00|2795.7|2789.7|2794.3|2788.3|2797|2791|2792.7|2786.7|2656
1593147600000|2020-06-26 05:00:00|2794.7|2788.7|2792.3|2786.3|2795.7|2789.7|2792|2786|29
1593151200000|2020-06-26 06:00:00|2792.7|2786.7|2783.9|2777.9|2793.2|2787.2|2783.7|2777.7|220
1593154800000|2020-06-26 07:00:00|2783.7|2777.7|2775.7|2769.7|2783.9|2777.9|2773.2|2767.2|461
1593158400000|2020-06-26 08:00:00|2775.2|2769.2|2772.2|2766.2|2776.4|2770.4|2769.7|2763.7|176
1593162000000|2020-06-26 09:00:00|2772.7|2766.7|2776.8|2770.8|2779.3|2773.3|2770.9|2764.9|647
1593165600000|2020-06-26 10:00:00|2776.9|2770.9|2773.5|2767.5|2777.8|2771.8|2771.3|2765.3|1426
1593169200000|2020-06-26 11:00:00|2773.6|2767.6|2768.5|2762.5|2775.5|2769.5|2767.8|2761.8|644
1593172800000|2020-06-26 12:00:00|2769|2763|2764.6|2758.6|2771.6|2765.6|2761.8|2755.8|1538
1593176400000|2020-06-26 13:00:00|2763.5|2757.5|2766.5|2760.5|2767.5|2761.5|2754.7|2748.7|3188
1593180000000|2020-06-26 14:00:00|2766.2|2760.2|2760.8|2754.8|2767.2|2761.2|2751|2745|9098
1593183600000|2020-06-26 15:00:00|2761.2|2755.2|2756.8|2750.8|2764.8|2758.8|2755.8|2749.8|5315
1593187200000|2020-06-26 16:00:00|2756.6|2750.6|2741.3|2735.3|2756.8|2750.8|2737.8|2731.8|4467
1593190800000|2020-06-26 17:00:00|2741.8|2735.8|2732.6|2726.6|2743.8|2737.8|2732.6|2726.6|5720
1593194400000|2020-06-26 18:00:00|2731.9|2725.9|2751.2|2745.2|2751.4|2745.4|2729.2|2723.2|2577
1593388800000|2020-06-29 00:00:00|2741|2735|2736.5|2730.5|2743.5|2737.5|2733.6|2727.6|274
1593392400000|2020-06-29 01:00:00|2736.4|2730.4|2741.4|2735.4|2748.4|2742.4|2735.9|2729.9|385
1593396000000|2020-06-29 02:00:00|2741|2735|2730.4|2724.4|2741.9|2735.9|2729.5|2723.5|88
1593399600000|2020-06-29 03:00:00|2730|2724|2725.4|2719.4|2730.4|2724.4|2724.4|2718.4|304
1593403200000|2020-06-29 04:00:00|2725|2719|2726.4|2720.4|2727.4|2721.4|2723.5|2717.5|47
1593406800000|2020-06-29 05:00:00|2725.4|2719.4|2718.4|2712.4|2727.4|2721.4|2717.6|2711.6|135
1593410400000|2020-06-29 06:00:00|2718.6|2712.6|2712.5|2706.5|2720.4|2714.4|2711.5|2705.5|126
1593414000000|2020-06-29 07:00:00|2712.6|2706.6|2711.5|2705.5|2721|2715|2707.6|2701.6|502
1593417600000|2020-06-29 08:00:00|2711.6|2705.6|2714.6|2708.6|2715.6|2709.6|2704.6|2698.6|579
1593421200000|2020-06-29 09:00:00|2714.5|2708.5|2720.6|2714.6|2722.2|2716.2|2710.6|2704.6|2107
1593424800000|2020-06-29 10:00:00|2721|2715|2717.1|2711.1|2725|2719|2716|2710|215
1593428400000|2020-06-29 11:00:00|2717.5|2711.5|2726.1|2720.1|2727.5|2721.5|2715.5|2709.5|102
1593432000000|2020-06-29 12:00:00|2726.5|2720.5|2727.7|2721.7|2730.5|2724.5|2725.5|2719.5|417
1593435600000|2020-06-29 13:00:00|2728.5|2722.5|2721.1|2715.1|2734.8|2728.8|2720.3|2714.3|2460
1593439200000|2020-06-29 14:00:00|2720.7|2714.7|2756.7|2750.7|2767.7|2761.7|2718.6|2712.6|2674
1593442800000|2020-06-29 15:00:00|2757.1|2751.1|2762.8|2756.8|2767.8|2761.8|2746.6|2740.6|8111
1593446400000|2020-06-29 16:00:00|2763.8|2757.8|2777.1|2771.1|2782.7|2776.7|2762.8|2756.8|2280
1593450000000|2020-06-29 17:00:00|2778.1|2772.1|2785.1|2779.1|2790.1|2784.1|2777.8|2771.8|3943
1593453600000|2020-06-29 18:00:00|2785.5|2779.5|2773.8|2767.8|2788.3|2782.3|2770.3|2764.3|3192
1593475200000|2020-06-30 00:00:00|2778.3|2772.3|2782.2|2776.2|2785.5|2779.5|2774.7|2768.7|40
1593478800000|2020-06-30 01:00:00|2781.7|2775.7|2787.8|2781.8|2789.9|2783.9|2778.7|2772.7|148
1593482400000|2020-06-30 02:00:00|2788.3|2782.3|2781.5|2775.5|2789.8|2783.8|2779.5|2773.5|139
1593486000000|2020-06-30 03:00:00|2781.6|2775.6|2794|2788|2794|2788|2781.6|2775.6|16
1593489600000|2020-06-30 04:00:00|2794.1|2788.1|2796|2790|2802|2796|2791|2785|1
1593493200000|2020-06-30 05:00:00|2795|2789|2787|2781|2799.5|2793.5|2787|2781|0
1593496800000|2020-06-30 06:00:00|2787.1|2781.1|2783.9|2777.9|2791|2785|2783|2777|0
1593500400000|2020-06-30 07:00:00|2783.5|2777.5|2775.5|2769.5|2789.5|2783.5|2775|2769|0
1593504000000|2020-06-30 08:00:00|2775|2769|2770.1|2764.1|2778.5|2772.5|2769.1|2763.1|0
1593507600000|2020-06-30 09:00:00|2769.6|2763.6|2764.6|2758.6|2770.6|2764.6|2764.1|2758.1|0
1593511200000|2020-06-30 10:00:00|2764.1|2758.1|2772.1|2766.1|2772.6|2766.6|2763.1|2757.1|0
1593514800000|2020-06-30 11:00:00|2771.6|2765.6|2780.1|2774.1|2784.1|2778.1|2770.1|2764.1|0
1593518400000|2020-06-30 12:00:00|2780.6|2774.6|2773.1|2767.1|2781.6|2775.6|2770.1|2764.1|0
1593522000000|2020-06-30 13:00:00|2775.2|2769.2|2773.4|2767.4|2779.8|2773.8|2768.8|2762.8|206
1593525600000|2020-06-30 14:00:00|2773.8|2767.8|2773.9|2767.9|2774.9|2768.9|2751.3|2745.3|184
1593529200000|2020-06-30 15:00:00|2773.5|2767.5|2765.4|2759.4|2774.9|2768.9|2756.9|2750.9|266
1593532800000|2020-06-30 16:00:00|2765.6|2759.6|2829.7|2823.7|2851.8|2845.8|2764.9|2758.9|607
1593536400000|2020-06-30 17:00:00|2830.1|2824.1|2825.6|2819.6|2832.7|2826.7|2823.7|2817.7|602
1593540000000|2020-06-30 18:00:00|2825.5|2819.5|2805.2|2799.2|2829.1|2823.1|2800.2|2794.2|396
1593561600000|2020-07-01 00:00:00|2808.2|2802.2|2816.7|2810.7|2817.2|2811.2|2805.6|2799.6|4
1593565200000|2020-07-01 01:00:00|2817.7|2811.7|2815.2|2809.2|2820.2|2814.2|2811.6|2805.6|0
1593568800000|2020-07-01 02:00:00|2814.7|2808.7|2814.2|2808.2|2820.2|2814.2|2811.3|2805.3|0
1593572400000|2020-07-01 03:00:00|2815.8|2809.8|2810.4|2804.4|2817.2|2811.2|2807.8|2801.8|0
1593576000000|2020-07-01 04:00:00|2809.9|2803.9|2809.9|2803.9|2811.4|2805.4|2807.4|2801.4|0
1593579600000|2020-07-01 05:00:00|2809.4|2803.4|2809.3|2803.3|2811.4|2805.4|2803.3|2797.3|0
1593583200000|2020-07-01 06:00:00|2808.9|2802.9|2814.4|2808.4|2816.4|2810.4|2808|2802|0
1593586800000|2020-07-01 07:00:00|2815.4|2809.4|2820.4|2814.4|2821.4|2815.4|2810.9|2804.9|0
1593590400000|2020-07-01 08:00:00|2819.9|2813.9|2827.4|2821.4|2829.4|2823.4|2818.4|2812.4|0
1593594000000|2020-07-01 09:00:00|2826.5|2820.5|2817.4|2811.4|2826.5|2820.5|2816.4|2810.4|0
1593597600000|2020-07-01 10:00:00|2816.9|2810.9|2815.4|2809.4|2823.4|2817.4|2815.4|2809.4|1
1593601200000|2020-07-01 11:00:00|2814.9|2808.9|2819.5|2813.5|2821.5|2815.5|2811.4|2805.4|2
1593604800000|2020-07-01 12:00:00|2819|2813|2820.1|2814.1|2822.6|2816.6|2809.5|2803.5|2
1593608400000|2020-07-01 13:00:00|2818.5|2812.5|2830.9|2824.9|2834.4|2828.4|2806|2800|75
1593612000000|2020-07-01 14:00:00|2831.3|2825.3|2838|2832|2838|2832|2815.7|2809.7|449
1593615600000|2020-07-01 15:00:00|2837.9|2831.9|2830.8|2824.8|2840|2834|2827.8|2821.8|287
1593619200000|2020-07-01 16:00:00|2831.2|2825.2|2831.3|2825.3|2837.9|2831.9|2828.8|2822.8|84
1593622800000|2020-07-01 17:00:00|2831.8|2825.8|2837.3|2831.3|2842.8|2836.8|2829.8|2823.8|22
1593626400000|2020-07-01 18:00:00|2837.8|2831.8|2833.6|2827.6|2840.8|2834.8|2830.6|2824.6|190
1593648000000|2020-07-02 00:00:00|2834.7|2828.7|2836.9|2830.9|2841.9|2835.9|2830.9|2824.9|0
1593651600000|2020-07-02 01:00:00|2837.1|2831.1|2846.9|2840.9|2848.4|2842.4|2834.9|2828.9|0
1593655200000|2020-07-02 02:00:00|2846|2840|2846.9|2840.9|2849.9|2843.9|2844.9|2838.9|0
1593658800000|2020-07-02 03:00:00|2847|2841|2851.4|2845.4|2851.9|2845.9|2845.9|2839.9|0
1593662400000|2020-07-02 04:00:00|2850.9|2844.9|2848.9|2842.9|2852.4|2846.4|2846.9|2840.9|0
1593666000000|2020-07-02 05:00:00|2849.4|2843.4|2851.9|2845.9|2851.9|2845.9|2846.9|2840.9|0
1593669600000|2020-07-02 06:00:00|2851.4|2845.4|2857.9|2851.9|2860.9|2854.9|2850.9|2844.9|0
1593673200000|2020-07-02 07:00:00|2858|2852|2862|2856|2863|2857|2858|2852|0
1593676800000|2020-07-02 08:00:00|2861|2855|2855|2849|2861.5|2855.5|2852.9|2846.9|4
1593680400000|2020-07-02 09:00:00|2854.9|2848.9|2850|2844|2859|2853|2847.5|2841.5|12
1593684000000|2020-07-02 10:00:00|2849|2843|2853.1|2847.1|2855.1|2849.1|2847|2841|0
1593687600000|2020-07-02 11:00:00|2854.1|2848.1|2853.1|2847.1|2856.1|2850.1|2851|2845|3
1593691200000|2020-07-02 12:00:00|2852.1|2846.1|2844.1|2838.1|2853.1|2847.1|2842.7|2836.7|15
1593694800000|2020-07-02 13:00:00|2842.1|2836.1|2853.7|2847.7|2860.6|2854.6|2837.1|2831.1|311
1593698400000|2020-07-02 14:00:00|2853.8|2847.8|2852.7|2846.7|2856.3|2850.3|2843.3|2837.3|76
1593702000000|2020-07-02 15:00:00|2852.3|2846.3|2819.1|2813.1|2853.3|2847.3|2816|2810|104
1593705600000|2020-07-02 16:00:00|2819.2|2813.2|2811.9|2805.9|2820.6|2814.6|2802|2796|345
1593709200000|2020-07-02 17:00:00|2811.8|2805.8|2805.3|2799.3|2811.9|2805.9|2804.4|2798.4|0
1593993600000|2020-07-06 00:00:00|2819.7|2813.7|2837.8|2831.8|2838.2|2832.2|2819.7|2813.7|11
1593997200000|2020-07-06 01:00:00|2838.2|2832.2|2848.3|2842.3|2850.8|2844.8|2838.2|2832.2|0
1594000800000|2020-07-06 02:00:00|2848.8|2842.8|2858.8|2852.8|2860.3|2854.3|2847.7|2841.7|0
1594004400000|2020-07-06 03:00:00|2859.3|2853.3|2863.8|2857.8|2864.8|2858.8|2857.8|2851.8|1
1594008000000|2020-07-06 04:00:00|2864.3|2858.3|2860.8|2854.8|2864.8|2858.8|2860.7|2854.7|0
1594011600000|2020-07-06 05:00:00|2860.9|2854.9|2864.3|2858.3|2864.8|2858.8|2860.9|2854.9|0
1594015200000|2020-07-06 06:00:00|2864.4|2858.4|2862.9|2856.9|2870.8|2864.8|2862.8|2856.8|0
1594018800000|2020-07-06 07:00:00|2863.7|2857.7|2852.3|2846.3|2868.8|2862.8|2850.3|2844.3|0
1594022400000|2020-07-06 08:00:00|2852.8|2846.8|2849.3|2843.3|2853.3|2847.3|2843.8|2837.8|0
1594026000000|2020-07-06 09:00:00|2848.8|2842.8|2849.8|2843.8|2851.8|2845.8|2845.3|2839.3|0
1594029600000|2020-07-06 10:00:00|2849.9|2843.9|2852.8|2846.8|2854.8|2848.8|2849.3|2843.3|0
1594033200000|2020-07-06 11:00:00|2852.3|2846.3|2850.4|2844.4|2854.9|2848.9|2848.8|2842.8|0
1594036800000|2020-07-06 12:00:00|2850.3|2844.3|2848.9|2842.9|2855.7|2849.7|2846.4|2840.4|0
1594040400000|2020-07-06 13:00:00|2847.8|2841.8|2864|2858|2867.5|2861.5|2837.9|2831.9|132
1594044000000|2020-07-06 14:00:00|2864.9|2858.9|2861|2855|2866|2860|2856|2850|5
1594047600000|2020-07-06 15:00:00|2860.5|2854.5|2862.1|2856.1|2863.6|2857.6|2851|2845|58
1594051200000|2020-07-06 16:00:00|2863.1|2857.1|2859.7|2853.7|2867.1|2861.1|2859.1|2853.1|6
1594054800000|2020-07-06 17:00:00|2860.1|2854.1|2854.6|2848.6|2863.1|2857.1|2852.1|2846.1|6
1594058400000|2020-07-06 18:00:00|2854.1|2848.1|2855.1|2849.1|2863.1|2857.1|2852.6|2846.6|6
1594080000000|2020-07-07 00:00:00|2852.7|2846.7|2854.7|2848.7|2864.1|2858.1|2852.2|2846.2|0
1594083600000|2020-07-07 01:00:00|2854.2|2848.2|2852.2|2846.2|2863.7|2857.7|2852.2|2846.2|0
1594087200000|2020-07-07 02:00:00|2852.7|2846.7|2849.7|2843.7|2854.2|2848.2|2846.7|2840.7|0
1594090800000|2020-07-07 03:00:00|2850.2|2844.2|2849.7|2843.7|2852.7|2846.7|2848.7|2842.7|0
1594094400000|2020-07-07 04:00:00|2850.2|2844.2|2845.7|2839.7|2851.2|2845.2|2845.7|2839.7|0
1594098000000|2020-07-07 05:00:00|2846.2|2840.2|2837.2|2831.2|2847.7|2841.7|2837.2|2831.2|0
1594101600000|2020-07-07 06:00:00|2838.2|2832.2|2833.7|2827.7|2838.2|2832.2|2832.2|2826.2|0
1594105200000|2020-07-07 07:00:00|2834.2|2828.2|2825.6|2819.6|2836.7|2830.7|2822.7|2816.7|0
1594108800000|2020-07-07 08:00:00|2826.1|2820.1|2824.1|2818.1|2833.1|2827.1|2822.5|2816.5|0
1594112400000|2020-07-07 09:00:00|2823.1|2817.1|2824.2|2818.2|2827.2|2821.2|2818.1|2812.1|8
1594116000000|2020-07-07 10:00:00|2824.7|2818.7|2824.7|2818.7|2828.2|2822.2|2821.7|2815.7|0
1594119600000|2020-07-07 11:00:00|2824.2|2818.2|2830.1|2824.1|2831.1|2825.1|2824.1|2818.1|0
1594123200000|2020-07-07 12:00:00|2831.1|2825.1|2828.1|2822.1|2833.2|2827.2|2828.1|2822.1|0
1594126800000|2020-07-07 13:00:00|2828.3|2822.3|2851.3|2845.3|2857.4|2851.4|2824.3|2818.3|8
1594130400000|2020-07-07 14:00:00|2850.8|2844.8|2873.3|2867.3|2876.3|2870.3|2850.3|2844.3|72
1594134000000|2020-07-07 15:00:00|2873.8|2867.8|2865.8|2859.8|2879.8|2873.8|2863.8|2857.8|0
1594137600000|2020-07-07 16:00:00|2865.3|2859.3|2879.3|2873.3|2879.3|2873.3|2865.3|2859.3|6
1594141200000|2020-07-07 17:00:00|2878.8|2872.8|2895.8|2889.8|2896.8|2890.8|2878.3|2872.3|21
1594144800000|2020-07-07 18:00:00|2895.3|2889.3|2886.8|2880.8|2897.3|2891.3|2884.3|2878.3|5
1594166400000|2020-07-08 00:00:00|2883.4|2877.4|2867.8|2861.8|2885.4|2879.4|2865.8|2859.8|0
1594170000000|2020-07-08 01:00:00|2868.3|2862.3|2870.9|2864.9|2877.4|2871.4|2863.3|2857.3|0
1594173600000|2020-07-08 02:00:00|2870.4|2864.4|2874.4|2868.4|2876.4|2870.4|2867.9|2861.9|0
1594177200000|2020-07-08 03:00:00|2873.9|2867.9|2869.4|2863.4|2876.9|2870.9|2866.5|2860.5|0
1594180800000|2020-07-08 04:00:00|2870.4|2864.4|2867.4|2861.4|2870.4|2864.4|2865.4|2859.4|0
1594184400000|2020-07-08 05:00:00|2867.9|2861.9|2870.4|2864.4|2871.9|2865.9|2867.9|2861.9|0
1594188000000|2020-07-08 06:00:00|2870.9|2864.9|2868.9|2862.9|2872.9|2866.9|2867.4|2861.4|0
1594191600000|2020-07-08 07:00:00|2868.8|2862.8|2880.9|2874.9|2881.4|2875.4|2867.4|2861.4|0
1594195200000|2020-07-08 08:00:00|2880.4|2874.4|2876|2870|2880.4|2874.4|2871.4|2865.4|0
1594198800000|2020-07-08 09:00:00|2875.5|2869.5|2881|2875|2881|2875|2870|2864|0
1594202400000|2020-07-08 10:00:00|2880.9|2874.9|2882.5|2876.5|2883.4|2877.4|2879|2873|0
1594206000000|2020-07-08 11:00:00|2883|2877|2890|2884|2891.5|2885.5|2882.5|2876.5|0
1594209600000|2020-07-08 12:00:00|2890.5|2884.5|2882.9|2876.9|2894|2888|2881.4|2875.4|0
1594213200000|2020-07-08 13:00:00|2882.4|2876.4|2880.6|2874.6|2890.5|2884.5|2879.5|2873.5|234
1594216800000|2020-07-08 14:00:00|2881.6|2875.6|2866.6|2860.6|2885.5|2879.5|2864.7|2858.7|93
1594220400000|2020-07-08 15:00:00|2866.7|2860.7|2846.6|2840.6|2868.6|2862.6|2845.7|2839.7|25
1594224000000|2020-07-08 16:00:00|2846.7|2840.7|2847.6|2841.6|2854.7|2848.7|2840.7|2834.7|15
1594227600000|2020-07-08 17:00:00|2847.2|2841.2|2850.7|2844.7|2858.1|2852.1|2846.6|2840.6|5
1594231200000|2020-07-08 18:00:00|2851.7|2845.7|2857.7|2851.7|2858.7|2852.7|2849.7|2843.7|14
1594252800000|2020-07-09 00:00:00|2859.7|2853.7|2858.2|2852.2|2864.2|2858.2|2854.2|2848.2|0
1594256400000|2020-07-09 01:00:00|2858.7|2852.7|2858.2|2852.2|2862.7|2856.7|2855.7|2849.7|0
1594260000000|2020-07-09 02:00:00|2857.7|2851.7|2852.2|2846.2|2858.2|2852.2|2849.8|2843.8|0
1594263600000|2020-07-09 03:00:00|2852.3|2846.3|2858.2|2852.2|2858.8|2852.8|2851.2|2845.2|0
1594267200000|2020-07-09 04:00:00|2858.3|2852.3|2861.2|2855.2|2865.2|2859.2|2858.2|2852.2|0
1594270800000|2020-07-09 05:00:00|2860.3|2854.3|2859.2|2853.2|2863.2|2857.2|2857.7|2851.7|0
1594274400000|2020-07-09 06:00:00|2858.8|2852.8|2864.3|2858.3|2868.8|2862.8|2857.2|2851.2|0
1594278000000|2020-07-09 07:00:00|2864.2|2858.2|2865.2|2859.2|2867.8|2861.8|2857.7|2851.7|0
1594281600000|2020-07-09 08:00:00|2864.8|2858.8|2863.8|2857.8|2866.3|2860.3|2862.3|2856.3|0
1594285200000|2020-07-09 09:00:00|2863.3|2857.3|2850.3|2844.3|2864.3|2858.3|2849.8|2843.8|0
1594288800000|2020-07-09 10:00:00|2850.8|2844.8|2848.8|2842.8|2853.3|2847.3|2848.3|2842.3|0
1594292400000|2020-07-09 11:00:00|2848.3|2842.3|2850.3|2844.3|2851.7|2845.7|2843.8|2837.8|0
1594296000000|2020-07-09 12:00:00|2850.8|2844.8|2864.8|2858.8|2865.8|2859.8|2849.3|2843.3|0
1594299600000|2020-07-09 13:00:00|2866.7|2860.7|2866.8|2860.8|2879.3|2873.3|2855.8|2849.8|10
1594303200000|2020-07-09 14:00:00|2867.8|2861.8|2839.9|2833.9|2868.3|2862.3|2839.4|2833.4|15
1594306800000|2020-07-09 15:00:00|2839.8|2833.8|2839.8|2833.8|2844.4|2838.4|2832.8|2826.8|26
1594310400000|2020-07-09 16:00:00|2838.8|2832.8|2830.9|2824.9|2843.9|2837.9|2828.9|2822.9|30
1594314000000|2020-07-09 17:00:00|2831.9|2825.9|2826.8|2820.8|2839.9|2833.9|2825.7|2819.7|16
1594317600000|2020-07-09 18:00:00|2827.3|2821.3|2830.3|2824.3|2835.3|2829.3|2825.8|2819.8|0
1594339200000|2020-07-10 00:00:00|2819.8|2813.8|2822.8|2816.8|2826.8|2820.8|2816.3|2807.4|0
1594342800000|2020-07-10 01:00:00|2822.9|2816.9|2818.8|2812.8|2828.8|2822.8|2816.9|2810.9|0
1594346400000|2020-07-10 02:00:00|2819.3|2813.3|2817.3|2811.3|2823.3|2817.3|2812.8|2806.8|0
1594350000000|2020-07-10 03:00:00|2816.8|2810.8|2822.4|2816.4|2826.3|2820.3|2815.3|2809.3|0
1594353600000|2020-07-10 04:00:00|2821.9|2815.9|2821.4|2815.4|2822.9|2816.9|2820.9|2814.9|0
1594357200000|2020-07-10 05:00:00|2821.3|2815.3|2812.4|2806.4|2821.4|2815.4|2810.9|2804.9|0
1594360800000|2020-07-10 06:00:00|2812.9|2806.9|2806.9|2800.9|2815.4|2809.4|2805.4|2799.4|0
1594364400000|2020-07-10 07:00:00|2807.9|2801.9|2825.9|2819.9|2826.4|2820.4|2805.8|2799.8|0
1594368000000|2020-07-10 08:00:00|2825.4|2819.4|2829.4|2823.4|2833.8|2825.9|2824.4|2818.4|0
1594371600000|2020-07-10 09:00:00|2828.9|2822.9|2833.9|2827.9|2834.9|2828.9|2826.4|2820.4|0
1594375200000|2020-07-10 10:00:00|2833.8|2827.8|2834.4|2828.4|2836.4|2830.4|2830.9|2824.9|0
1594378800000|2020-07-10 11:00:00|2834.9|2828.9|2830.9|2824.9|2836.9|2830.9|2829.4|2823.4|0
1594382400000|2020-07-10 12:00:00|2831.4|2825.4|2838.9|2832.9|2838.9|2832.9|2826.9|2820.9|0
1594386000000|2020-07-10 13:00:00|2838.5|2832.5|2850.4|2844.4|2853.9|2847.9|2838.5|2832.5|0
1594389600000|2020-07-10 14:00:00|2849.9|2843.9|2839.5|2833.5|2849.9|2843.9|2838|2832|0
1594393200000|2020-07-10 15:00:00|2839|2833|2842.9|2836.9|2846.9|2840.9|2836|2830|0
1594396800000|2020-07-10 16:00:00|2842.4|2836.4|2819.9|2813.9|2843.4|2837.4|2805.9|2799.9|0
1594400400000|2020-07-10 17:00:00|2818.9|2812.9|2821.9|2815.9|2831.9|2825.9|2815.4|2809.4|0
1594404000000|2020-07-10 18:00:00|2822.9|2816.9|2821.4|2815.4|2829.9|2823.9|2816.4|2810.4|0
1594598400000|2020-07-13 00:00:00|2810.3|2804.3|2813.8|2807.8|2814.8|2808.8|2804.3|2798.3|0
1594602000000|2020-07-13 01:00:00|2813.3|2807.3|2807.8|2801.8|2818.8|2812.8|2805.8|2799.8|0
1594605600000|2020-07-13 02:00:00|2808.3|2802.3|2817.4|2811.4|2817.4|2811.4|2804.3|2798.3|0
1594609200000|2020-07-13 03:00:00|2817.8|2811.8|2820.9|2814.9|2824.4|2818.4|2814.4|2808.4|0
1594612800000|2020-07-13 04:00:00|2821.4|2815.4|2823.9|2817.9|2823.9|2817.9|2820.4|2814.4|0
1594616400000|2020-07-13 05:00:00|2822.9|2816.9|2825.9|2819.9|2829.4|2823.4|2821.9|2815.9|0
1594620000000|2020-07-13 06:00:00|2826.4|2820.4|2818.9|2812.9|2827.9|2821.9|2817.9|2811.9|0
1594623600000|2020-07-13 07:00:00|2818.4|2812.4|2812.4|2806.4|2821.4|2815.4|2811.4|2805.4|2
1594627200000|2020-07-13 08:00:00|2811.4|2805.4|2805.9|2799.9|2812.4|2806.4|2801.4|2795.4|251
1594630800000|2020-07-13 09:00:00|2806.4|2800.4|2806.4|2800.4|2810.9|2804.9|2803.4|2797.4|248
1594634400000|2020-07-13 10:00:00|2805.9|2799.9|2802.9|2796.9|2808.4|2802.4|2801.4|2795.4|119
1594638000000|2020-07-13 11:00:00|2802.4|2796.4|2802.4|2796.4|2806.4|2800.4|2801.4|2795.4|289
1594641600000|2020-07-13 12:00:00|2802.9|2796.9|2801.4|2795.4|2805.9|2799.9|2800.4|2794.4|438
1594645200000|2020-07-13 13:00:00|2815.4|2809.4|2797.9|2791.9|2822.4|2816.4|2797.9|2791.9|3263
1594648800000|2020-07-13 14:00:00|2797.4|2791.4|2800.4|2794.4|2804.4|2798.4|2797.4|2791.4|1858
1594652400000|2020-07-13 15:00:00|2800.9|2794.9|2805.4|2799.4|2805.4|2799.4|2785.4|2779.4|2144
1594656000000|2020-07-13 16:00:00|2805.5|2799.5|2797|2791|2805.5|2799.5|2793|2787|1234
1594659600000|2020-07-13 17:00:00|2797.5|2791.5|2802.5|2796.5|2803.5|2797.5|2790.5|2784.5|1156
1594663200000|2020-07-13 18:00:00|2803|2797|2811|2805|2814.5|2808.5|2802.5|2796.5|1680
1594684800000|2020-07-14 00:00:00|2812.5|2806.5|2799|2793|2812.5|2806.5|2796.5|2790.5|268
1594688400000|2020-07-14 01:00:00|2798.5|2792.5|2789.1|2783.1|2799|2793|2782.6|2776.6|267
1594692000000|2020-07-14 02:00:00|2789.6|2783.6|2788.1|2782.1|2791.6|2785.6|2781.6|2775.6|227
1594695600000|2020-07-14 03:00:00|2787.6|2781.6|2785.6|2779.6|2790.1|2784.1|2784.1|2778.1|79
1594699200000|2020-07-14 04:00:00|2785.1|2779.1|2783.1|2777.1|2786.6|2780.6|2782.6|2776.6|38
1594702800000|2020-07-14 05:00:00|2782.6|2776.6|2783.7|2777.7|2786.6|2780.6|2782.1|2776.1|62
1594706400000|2020-07-14 06:00:00|2783.2|2777.2|2806.7|2800.7|2806.7|2800.7|2782.7|2776.7|285
1594710000000|2020-07-14 07:00:00|2806.2|2800.2|2808.2|2802.2|2813.2|2807.2|2801.7|2795.7|658
1594713600000|2020-07-14 08:00:00|2807.7|2801.7|2820.2|2814.2|2822.7|2816.7|2807.7|2801.7|404
1594717200000|2020-07-14 09:00:00|2819.7|2813.7|2829.7|2823.7|2830.7|2824.7|2817.7|2811.7|598
1594720800000|2020-07-14 10:00:00|2828.7|2822.7|2826.8|2820.8|2833.7|2827.7|2825.8|2819.8|286
1594724400000|2020-07-14 11:00:00|2826.7|2820.7|2827.8|2821.8|2832.8|2826.8|2824.8|2818.8|231
1594728000000|2020-07-14 12:00:00|2828.3|2822.3|2827.8|2821.8|2835.8|2829.8|2825.8|2819.8|530
1594731600000|2020-07-14 13:00:00|2823.8|2817.8|2828.8|2822.8|2834.3|2828.3|2815.8|2809.8|1163
1594735200000|2020-07-14 14:00:00|2829.8|2823.8|2850.8|2844.8|2853.8|2847.8|2820.8|2814.8|3593
1594738800000|2020-07-14 15:00:00|2851.3|2845.3|2858.4|2852.4|2863.9|2857.9|2848.3|2842.3|2535
1594742400000|2020-07-14 16:00:00|2857.9|2851.9|2856.4|2850.4|2860.9|2854.9|2847.9|2841.9|1990
1594746000000|2020-07-14 17:00:00|2856.9|2850.9|2850.9|2844.9|2860.9|2854.9|2850.4|2844.4|1352
1594749600000|2020-07-14 18:00:00|2851.4|2845.4|2855.4|2849.4|2856.9|2850.9|2848.9|2842.9|1680
1594771200000|2020-07-15 00:00:00|2852|2846|2869|2863|2875.5|2869.5|2849|2843|235
1594774800000|2020-07-15 01:00:00|2869.5|2863.5|2869.1|2863.1|2870.5|2864.5|2864|2858|89
1594778400000|2020-07-15 02:00:00|2868.5|2862.5|2865.6|2859.6|2870.1|2864.1|2862.6|2856.6|48
1594782000000|2020-07-15 03:00:00|2864.1|2858.1|2863.6|2857.6|2870.6|2864.6|2862.1|2856.1|152
1594785600000|2020-07-15 04:00:00|2863.1|2857.1|2861.6|2855.6|2863.1|2857.1|2859.1|2853.1|40
1594789200000|2020-07-15 05:00:00|2862.6|2856.6|2865.2|2859.2|2865.2|2859.2|2861.1|2855.1|67
1594792800000|2020-07-15 06:00:00|2864.6|2858.6|2867.7|2861.7|2871.1|2865.1|2863.6|2857.6|79
1594796400000|2020-07-15 07:00:00|2868.1|2862.1|2867.7|2861.7|2873.2|2867.2|2866.7|2860.7|125
1594800000000|2020-07-15 08:00:00|2868.2|2862.2|2870.7|2864.7|2873.2|2867.2|2865.7|2859.7|139
1594803600000|2020-07-15 09:00:00|2871.2|2865.2|2868.7|2862.7|2872.2|2866.2|2867.7|2861.7|80
1594807200000|2020-07-15 10:00:00|2869.2|2863.2|2880.3|2874.3|2881.3|2875.3|2869.2|2863.2|686
1594810800000|2020-07-15 11:00:00|2879.8|2873.8|2876.8|2870.8|2880.3|2874.3|2874.8|2868.8|126
1594814400000|2020-07-15 12:00:00|2877.3|2871.3|2871.3|2865.3|2882.3|2876.3|2871.3|2865.3|880
1594818000000|2020-07-15 13:00:00|2873.3|2867.3|2861.3|2855.3|2874.3|2868.3|2861.3|2855.3|2163
1594821600000|2020-07-15 14:00:00|2860.8|2854.8|2864.8|2858.8|2873.3|2867.3|2853.8|2847.8|1306
1594825200000|2020-07-15 15:00:00|2865.3|2859.3|2868.4|2862.4|2871.3|2865.3|2858.3|2852.3|951
1594828800000|2020-07-15 16:00:00|2868.3|2862.3|2880.8|2874.8|2883.3|2877.3|2867.9|2861.9|9471
1594832400000|2020-07-15 17:00:00|2880.3|2874.3|2880.4|2874.4|2882.8|2876.8|2870.3|2864.3|1745
1594836000000|2020-07-15 18:00:00|2880.8|2874.8|2885.3|2879.3|2887.3|2881.3|2879.3|2873.3|1644
1594857600000|2020-07-16 00:00:00|2888|2882|2890.9|2884.9|2901.4|2895.4|2884.5|2878.5|318
1594861200000|2020-07-16 01:00:00|2891|2885|2897|2891|2898|2892|2884.9|2878.9|255
1594864800000|2020-07-16 02:00:00|2897.5|2891.5|2907|2901|2908.6|2902.6|2894|2888|284
1594868400000|2020-07-16 03:00:00|2907.1|2901.1|2908.5|2902.5|2913.5|2907.5|2905.6|2899.6|278
1594872000000|2020-07-16 04:00:00|2908.1|2902.1|2906.1|2900.1|2914.5|2908.5|2906.1|2900.1|159
1594875600000|2020-07-16 05:00:00|2905.6|2899.6|2905.6|2899.6|2907.1|2901.1|2894.1|2888.1|169
1594879200000|2020-07-16 06:00:00|2906.5|2900.5|2894.1|2888.1|2908.1|2902.1|2893.6|2887.6|205
1594882800000|2020-07-16 07:00:00|2895.1|2889.1|2894.1|2888.1|2902.6|2896.6|2894.1|2888.1|231
1594886400000|2020-07-16 08:00:00|2894.6|2888.6|2891.1|2885.1|2899.6|2893.6|2889.1|2883.1|614
1594890000000|2020-07-16 09:00:00|2890.6|2884.6|2884.1|2878.1|2890.6|2884.6|2880.6|2874.6|548
1594893600000|2020-07-16 10:00:00|2883.7|2877.7|2891.6|2885.6|2898|2892|2881.1|2875.1|923
1594897200000|2020-07-16 11:00:00|2891.1|2885.1|2883.6|2877.6|2895.1|2889.1|2882.2|2876.2|1041
1594900800000|2020-07-16 12:00:00|2883.7|2877.7|2884.2|2878.2|2884.7|2878.7|2879.2|2873.2|631
1594904400000|2020-07-16 13:00:00|2884.8|2878.8|2907.6|2901.6|2911.7|2905.7|2882.7|2876.7|2336
1594908000000|2020-07-16 14:00:00|2907.7|2901.7|2927.3|2921.3|2930.3|2924.3|2907.6|2901.6|3970
1594911600000|2020-07-16 15:00:00|2926.8|2920.8|2923.8|2917.8|2932.2|2926.2|2912.3|2906.3|1152
1594915200000|2020-07-16 16:00:00|2923.7|2917.7|2934.8|2928.8|2941.7|2935.7|2914.2|2908.2|1608
1594918800000|2020-07-16 17:00:00|2934.3|2928.3|2934.8|2928.8|2944.3|2938.3|2929.3|2923.3|2344
1594922400000|2020-07-16 18:00:00|2934.3|2928.3|2928.3|2922.3|2936.9|2930.9|2924.8|2918.8|1692
1594944000000|2020-07-17 00:00:00|2933.9|2927.9|2934.9|2928.9|2938.9|2932.9|2930.9|2924.9|168
1594947600000|2020-07-17 01:00:00|2934.4|2928.4|2946.4|2940.4|2947.9|2941.9|2931|2925|234
1594951200000|2020-07-17 02:00:00|2946.5|2940.5|2955.4|2949.4|2958.9|2952.9|2945|2939|369
1594954800000|2020-07-17 03:00:00|2956|2950|2949.5|2943.5|2957|2951|2948|2942|176
1594958400000|2020-07-17 04:00:00|2949|2943|2952|2946|2953.5|2947.5|2948|2942|51
1594962000000|2020-07-17 05:00:00|2951.6|2945.6|2962.5|2956.5|2963.1|2957.1|2951.5|2945.5|249
1594965600000|2020-07-17 06:00:00|2962.1|2956.1|2964.5|2958.5|2970.5|2964.5|2960|2954|390
1594969200000|2020-07-17 07:00:00|2964.1|2958.1|2967.5|2961.5|2969|2963|2958.5|2952.5|414
1594972800000|2020-07-17 08:00:00|2967.1|2961.1|2976.5|2970.5|2977.6|2971.6|2967.1|2961.1|593
1594976400000|2020-07-17 09:00:00|2976.1|2970.1|2973.6|2967.6|2979.1|2973.1|2973.1|2967.1|174
1594980000000|2020-07-17 10:00:00|2974.1|2968.1|2975.1|2969.1|2975.1|2969.1|2968.6|2962.6|208
1594983600000|2020-07-17 11:00:00|2974.6|2968.6|2971.1|2965.1|2974.6|2968.6|2969.6|2963.6|146
1594987200000|2020-07-17 12:00:00|2971.6|2965.6|2969.2|2963.2|2973.6|2967.6|2967.7|2961.7|343
1594990800000|2020-07-17 13:00:00|2968.7|2962.7|2976.7|2970.7|2978.2|2972.2|2965.2|2959.2|1808
1594994400000|2020-07-17 14:00:00|2977.1|2971.1|2979.3|2973.3|2989.4|2983.4|2972.2|2966.2|5978
1594998000000|2020-07-17 15:00:00|2979.4|2973.4|2986.4|2980.4|2989.4|2983.4|2975.3|2969.3|3820
1595001600000|2020-07-17 16:00:00|2987.3|2981.3|2995.1|2989.1|3004.5|2998.5|2986.9|2980.9|3039
1595005200000|2020-07-17 17:00:00|2995.5|2989.5|2996.6|2990.6|2999.5|2993.5|2986.4|2980.4|1669
1595008800000|2020-07-17 18:00:00|2997|2991|3001|2995|3002.5|2996.5|2992.6|2986.6|2297
1595203200000|2020-07-20 00:00:00|3013.8|3007.8|3007.9|3001.9|3017.4|3011.4|3007.5|3001.5|1239
1595206800000|2020-07-20 01:00:00|3008.4|3002.4|3008.6|3002.6|3018.5|3012.5|3001|2995|178
1595210400000|2020-07-20 02:00:00|3008.2|3002.2|3027.2|3021.2|3027.2|3021.2|3007.6|3001.6|74
1595214000000|2020-07-20 03:00:00|3027.6|3021.6|3031.2|3025.2|3036.2|3030.2|3023.2|3017.2|113
1595217600000|2020-07-20 04:00:00|3031.1|3025.1|3028.2|3022.2|3034.6|3028.6|3026.7|3020.7|38
1595221200000|2020-07-20 05:00:00|3028.7|3022.7|3034.3|3028.3|3041.6|3035.6|3027.7|3021.7|99
1595224800000|2020-07-20 06:00:00|3033.9|3027.9|3027.3|3021.3|3040.9|3034.9|3026.3|3020.3|183
1595228400000|2020-07-20 07:00:00|3027.4|3021.4|3027.3|3021.3|3028.3|3022.3|3020.9|3014.9|169
1595232000000|2020-07-20 08:00:00|3026.9|3020.9|3030.3|3024.3|3035.3|3029.3|3022.3|3016.3|101
1595235600000|2020-07-20 09:00:00|3030.8|3024.8|3035.9|3029.9|3041.3|3035.3|3030.3|3024.3|147
1595239200000|2020-07-20 10:00:00|3036.3|3030.3|3039.9|3033.9|3041.4|3035.4|3035.3|3029.3|37
1595242800000|2020-07-20 11:00:00|3040.5|3034.5|3046.4|3040.4|3050.4|3044.4|3040.4|3034.4|309
1595246400000|2020-07-20 12:00:00|3047|3041|3048.7|3042.7|3050.7|3044.7|3043.9|3037.9|402
1595250000000|2020-07-20 13:00:00|3037.8|3031.8|3025.3|3019.3|3037.8|3031.8|3014.7|3008.7|851
1595253600000|2020-07-20 14:00:00|3025.7|3019.7|3020.7|3014.7|3033.7|3027.7|3016|3010|2626
1595257200000|2020-07-20 15:00:00|3021.6|3015.6|3019.1|3013.1|3026.6|3020.6|3016.5|3010.5|830
1595260800000|2020-07-20 16:00:00|3019.6|3013.6|3023.3|3017.3|3027.8|3021.8|3018.5|3012.5|1085
1595264400000|2020-07-20 17:00:00|3023.7|3017.7|3006.8|3000.8|3024.7|3018.7|3005.8|2999.8|569
1595268000000|2020-07-20 18:00:00|3007.3|3001.3|2988.4|2982.4|3007.8|3001.8|2987.9|2981.9|1482
1595289600000|2020-07-21 00:00:00|2992.5|2986.5|2988.4|2982.4|2997.9|2991.9|2984.5|2978.5|127
1595293200000|2020-07-21 01:00:00|2988.5|2982.5|2994.5|2988.5|2999|2993|2986.9|2980.9|148
1595296800000|2020-07-21 02:00:00|2994.6|2988.6|2993.5|2987.5|2995.5|2989.5|2993|2987|56
1595300400000|2020-07-21 03:00:00|2993.6|2987.6|2995.5|2989.5|3000.1|2994.1|2988.6|2982.6|147
1595304000000|2020-07-21 04:00:00|2995.4|2989.4|3000.5|2994.5|3005.5|2999.5|2994.1|2988.1|55
1595307600000|2020-07-21 05:00:00|3001.6|2995.6|3007.5|3001.5|3011.5|3005.5|3000.1|2994.1|91
1595311200000|2020-07-21 06:00:00|3007.2|3001.2|2994.6|2988.6|3007.2|3001.2|2991|2985|136
1595314800000|2020-07-21 07:00:00|2994.9|2988.9|2995.6|2989.6|2998.7|2992.7|2989.1|2983.1|89
1595318400000|2020-07-21 08:00:00|2995.2|2989.2|2992.7|2986.7|3003|2997|2991.1|2985.1|220
1595322000000|2020-07-21 09:00:00|2992.8|2986.8|2986.2|2980.2|2998.1|2992.1|2982.2|2976.2|67
1595325600000|2020-07-21 10:00:00|2986.1|2980.1|2992.6|2986.6|2995.6|2989.6|2985.6|2979.6|51
1595329200000|2020-07-21 11:00:00|2992.8|2986.8|2984.8|2978.8|2996.6|2990.6|2984.2|2978.2|154
1595332800000|2020-07-21 12:00:00|2984.4|2978.4|2988.8|2982.8|2993.8|2987.8|2982.2|2976.2|101
1595336400000|2020-07-21 13:00:00|2989.2|2983.2|3026.1|3020.1|3028.1|3022.1|2989.2|2983.2|5474
1595340000000|2020-07-21 14:00:00|3025.9|3019.9|3018.6|3012.6|3028.1|3022.1|3012.1|3006.1|1711
1595343600000|2020-07-21 15:00:00|3018.2|3012.2|3008.5|3002.5|3019.7|3013.7|3005.5|2999.5|689
1595347200000|2020-07-21 16:00:00|3008.1|3002.1|2997.1|2991.1|3011.1|3005.1|2995.1|2989.1|666
1595350800000|2020-07-21 17:00:00|2997.5|2991.5|3007|3001|3013|3007|2996|2990|677
1595354400000|2020-07-21 18:00:00|3007.9|3001.9|3010|3004|3017.5|3011.5|3005.2|2999.2|769
1595376000000|2020-07-22 00:00:00|3004|2998|3016.7|3010.7|3018.2|3012.2|3000.9|2994.9|209
1595379600000|2020-07-22 01:00:00|3017|3011|3039|3033|3041|3035|3016.4|3010.4|180
1595383200000|2020-07-22 02:00:00|3038.9|3032.9|3047.2|3041.2|3049.9|3043.9|3037.9|3031.9|83
1595386800000|2020-07-22 03:00:00|3047.6|3041.6|3042.4|3036.4|3047.6|3041.6|3040.9|3034.9|63
1595390400000|2020-07-22 04:00:00|3042.6|3036.6|3039.5|3033.5|3043.4|3037.4|3039.1|3033.1|41
1595394000000|2020-07-22 05:00:00|3039.8|3033.8|3040.5|3034.5|3041.6|3035.6|3036.7|3030.7|18
1595397600000|2020-07-22 06:00:00|3040.3|3034.3|3014.5|3008.5|3041|3035|3010.5|3004.5|170
1595401200000|2020-07-22 07:00:00|3015|3009|2974.8|2968.8|3024.6|3018.6|2974.3|2968.3|361
1595404800000|2020-07-22 08:00:00|2974.7|2968.7|2982.7|2976.7|2982.7|2976.7|2967|2961|455
1595408400000|2020-07-22 09:00:00|2982.3|2976.3|2981.7|2975.7|2984.8|2978.8|2972.3|2966.3|149
1595412000000|2020-07-22 10:00:00|2981.2|2975.2|2974.7|2968.7|2981.2|2975.2|2972.3|2966.3|199
1595415600000|2020-07-22 11:00:00|2974.6|2968.6|2976.9|2970.9|2978.4|2972.4|2968.4|2962.4|277
1595419200000|2020-07-22 12:00:00|2976.5|2970.5|2998.2|2992.2|2998.4|2992.4|2973.9|2967.9|484
1595422800000|2020-07-22 13:00:00|2998.4|2992.4|2995.4|2989.4|3011.1|3005.1|2992.3|2986.3|1477
1595426400000|2020-07-22 14:00:00|2996.4|2990.4|2987.9|2981.9|2996.4|2990.4|2977.4|2971.4|1730
1595430000000|2020-07-22 15:00:00|2987.8|2981.8|2999.8|2993.8|3001.2|2995.2|2978.1|2972.1|3204
1595433600000|2020-07-22 16:00:00|2999.7|2993.7|3004|2998|3007.5|3001.5|2996.5|2990.5|740
1595437200000|2020-07-22 17:00:00|3003.5|2997.5|2999.3|2993.3|3006.5|3000.5|2997.5|2991.5|600
1595440800000|2020-07-22 18:00:00|2999|2993|2998.7|2992.7|3004.5|2998.5|2997.5|2991.5|808
1595462400000|2020-07-23 00:00:00|3000.8|2994.8|2991.8|2985.8|3007.4|3001.4|2988.8|2982.8|72
1595466000000|2020-07-23 01:00:00|2990.8|2984.8|2996.8|2990.8|3000.8|2994.8|2990.8|2984.8|49
1595469600000|2020-07-23 02:00:00|2996.5|2990.5|2970.8|2964.8|2996.8|2990.8|2969.3|2963.3|252
1595473200000|2020-07-23 03:00:00|2970.5|2964.5|2977.9|2971.9|2982.9|2976.9|2969.3|2963.3|56
1595476800000|2020-07-23 04:00:00|2978.2|2972.2|2981.9|2975.9|2983.9|2977.9|2975.9|2969.9|8
1595480400000|2020-07-23 05:00:00|2979.9|2973.9|2992.9|2986.9|2993.4|2987.4|2977.7|2971.7|34
1595484000000|2020-07-23 06:00:00|2992.4|2986.4|3009.9|3003.9|3011.6|3005.6|2991.1|2985.1|61
1595487600000|2020-07-23 07:00:00|3009.8|3003.8|3003.1|2997.1|3014.1|3008.1|2993.9|2987.9|359
1595491200000|2020-07-23 08:00:00|3003.4|2997.4|3022|3016|3028|3022|3003.4|2997.4|624
1595494800000|2020-07-23 09:00:00|3022.3|3016.3|3020|3014|3025|3019|3013.5|3007.5|263
1595498400000|2020-07-23 10:00:00|3021|3015|3016.1|3010.1|3021.5|3015.5|3012|3006|44
1595502000000|2020-07-23 11:00:00|3017|3011|3010.2|3004.2|3017.5|3011.5|3004.5|2998.5|170
1595505600000|2020-07-23 12:00:00|3009.7|3003.7|3019|3013|3024|3018|3002.5|2996.5|190
1595509200000|2020-07-23 13:00:00|3019.9|3013.9|3008.5|3002.5|3026.5|3020.5|3008.5|3002.5|242
1595512800000|2020-07-23 14:00:00|3009|3003|3012.1|3006.1|3015.6|3009.6|3002.4|2996.4|2931
1595516400000|2020-07-23 15:00:00|3012.2|3006.2|3014.7|3008.7|3016.9|3010.9|2992.9|2986.9|1480
1595520000000|2020-07-23 16:00:00|3014.9|3008.9|3002.8|2996.8|3015.7|3009.7|3000.6|2994.6|371
1595523600000|2020-07-23 17:00:00|3002.6|2996.6|2993.3|2987.3|3008.8|3002.8|2991.8|2985.8|1142
1595527200000|2020-07-23 18:00:00|2993.8|2987.8|2986.3|2980.3|2995.3|2989.3|2983.6|2977.6|1714
1595548800000|2020-07-24 00:00:00|2982.7|2976.7|3000.2|2994.2|3000.7|2994.7|2982.7|2976.7|167
1595552400000|2020-07-24 01:00:00|3000.7|2994.7|3005.9|2999.9|3007.9|3001.9|2994.1|2988.1|162
1595556000000|2020-07-24 02:00:00|3005.6|2999.6|2985.3|2979.3|3005.6|2999.6|2984.9|2978.9|110
1595559600000|2020-07-24 03:00:00|2985.1|2979.1|2979.3|2973.3|2988.3|2982.3|2973.1|2967.1|179
1595563200000|2020-07-24 04:00:00|2979|2973|2973.5|2967.5|2981.3|2975.3|2971.3|2965.3|55
1595566800000|2020-07-24 05:00:00|2973.8|2967.8|2965.8|2959.8|2975.3|2969.3|2965.5|2959.5|174
1595570400000|2020-07-24 06:00:00|2966.2|2960.2|2969.3|2963.3|2983.3|2977.3|2965.8|2959.8|545
1595574000000|2020-07-24 07:00:00|2969.5|2963.5|2969.5|2963.5|2974.3|2968.3|2967.3|2961.3|155
1595577600000|2020-07-24 08:00:00|2969.7|2963.7|2973.9|2967.9|2973.9|2967.9|2965.9|2959.9|229
1595581200000|2020-07-24 09:00:00|2973.5|2967.5|2996.9|2990.9|2998.9|2992.9|2967.9|2961.9|1104
1595584800000|2020-07-24 10:00:00|2996.1|2990.1|2999.6|2993.6|3002.1|2996.1|2992.4|2986.4|228
1595588400000|2020-07-24 11:00:00|2999.4|2993.4|3000.9|2994.9|3012.6|3006.6|2996.6|2990.6|602
1595592000000|2020-07-24 12:00:00|3001.4|2995.4|3002.1|2996.1|3005.4|2999.4|2996.6|2990.6|1683
1595595600000|2020-07-24 13:00:00|3005.5|2999.5|2994.6|2988.6|3007.1|3001.1|2989|2983|2132
1595599200000|2020-07-24 14:00:00|2994.5|2988.5|2975.7|2969.7|2998.1|2992.1|2972|2966|1280
1595602800000|2020-07-24 15:00:00|2976|2970|2971.5|2965.5|2976.8|2970.8|2967.8|2961.8|3029
1595606400000|2020-07-24 16:00:00|2972|2966|2971.3|2965.3|2978|2972|2968.8|2962.8|545
1595610000000|2020-07-24 17:00:00|2971|2965|2984.2|2978.2|2986|2980|2970|2964|1981
1595613600000|2020-07-24 18:00:00|2984.5|2978.5|2980.4|2974.4|2989.7|2983.7|2980|2974|2056
1595808000000|2020-07-27 00:00:00|2977.1|2971.1|2993.3|2987.3|2996.3|2990.3|2974.6|2968.6|279
1595811600000|2020-07-27 01:00:00|2993.5|2987.5|2995.8|2989.8|3003|2997|2989.3|2983.3|78
1595815200000|2020-07-27 02:00:00|2995.3|2989.3|2992.3|2986.3|2998.3|2992.3|2982.5|2976.5|31
1595818800000|2020-07-27 03:00:00|2992.1|2986.1|2988.5|2982.5|2999.3|2993.3|2979.8|2973.8|21
1595822400000|2020-07-27 04:00:00|2988.8|2982.8|2985.3|2979.3|2989.5|2983.5|2978.3|2972.3|18
1595826000000|2020-07-27 05:00:00|2984.6|2978.6|2978.9|2972.9|2985.6|2979.6|2973.6|2967.6|500
1595829600000|2020-07-27 06:00:00|2978.6|2972.6|2981.2|2975.2|2982.2|2976.2|2967.4|2961.4|174
1595833200000|2020-07-27 07:00:00|2981|2975|2977|2971|2982.2|2976.2|2972.9|2966.9|443
1595836800000|2020-07-27 08:00:00|2977.3|2971.3|2965|2959|2980|2974|2964|2958|302
1595840400000|2020-07-27 09:00:00|2964.7|2958.7|2962.2|2956.2|2965.7|2959.7|2958.7|2952.7|136
1595844000000|2020-07-27 10:00:00|2961.5|2955.5|2961.7|2955.7|2963|2957|2954|2948|394
1595847600000|2020-07-27 11:00:00|2961.5|2955.5|2961|2955|2962.7|2956.7|2960.7|2954.7|90
1595851200000|2020-07-27 12:00:00|2960.7|2954.7|2952.3|2946.3|2963.3|2957.3|2952|2946|338
1595854800000|2020-07-27 13:00:00|2954.1|2948.1|2960.3|2954.3|2965.1|2959.1|2943.6|2937.6|6417
1595858400000|2020-07-27 14:00:00|2960.5|2954.5|2964.3|2958.3|2976.3|2970.3|2953.8|2947.8|3930
1595862000000|2020-07-27 15:00:00|2964.6|2958.6|2959.8|2953.8|2970.3|2964.3|2958.1|2952.1|833
1595865600000|2020-07-27 16:00:00|2959.6|2953.6|2959.1|2953.1|2959.9|2953.9|2950.8|2944.8|2725
1595869200000|2020-07-27 17:00:00|2959.4|2953.4|2966.7|2960.7|2970|2964|2951.4|2945.4|3417
1595872800000|2020-07-27 18:00:00|2966.5|2960.5|2967.7|2961.7|2970.7|2964.7|2963.7|2957.7|1984
1595894400000|2020-07-28 00:00:00|2941|2935|2951.3|2945.3|2956.5|2950.5|2939.1|2933.1|346
1595898000000|2020-07-28 01:00:00|2951.5|2945.5|2942|2936|2958.8|2952.8|2939.3|2933.3|192
1595901600000|2020-07-28 02:00:00|2941.8|2935.8|2925.6|2919.6|2944.1|2938.1|2919.3|2913.3|344
1595905200000|2020-07-28 03:00:00|2925.3|2919.3|2921.4|2915.4|2926.6|2920.6|2919.1|2913.1|164
1595908800000|2020-07-28 04:00:00|2921.6|2915.6|2922.4|2916.4|2926.1|2920.1|2916.6|2910.6|77
1595912400000|2020-07-28 05:00:00|2922.6|2916.6|2919.6|2913.6|2924.1|2918.1|2915.1|2909.1|202
1595916000000|2020-07-28 06:00:00|2918.9|2912.9|2918.6|2912.6|2921.6|2915.6|2915.4|2909.4|53
1595919600000|2020-07-28 07:00:00|2919.1|2913.1|2917.4|2911.4|2926.2|2920.2|2917.4|2911.4|884
1595923200000|2020-07-28 08:00:00|2917.6|2911.6|2924.7|2918.7|2924.7|2918.7|2916.1|2910.1|160
1595926800000|2020-07-28 09:00:00|2924.4|2918.4|2925.2|2919.2|2929.2|2923.2|2921.1|2915.1|916
1595930400000|2020-07-28 10:00:00|2924.7|2918.7|2929.7|2923.7|2931.4|2925.4|2920.9|2914.9|76
1595934000000|2020-07-28 11:00:00|2929.9|2923.9|2929.5|2923.5|2931.7|2925.7|2928.4|2922.4|646
1595937600000|2020-07-28 12:00:00|2929.2|2923.2|2934.7|2928.7|2936.7|2930.7|2928.7|2922.7|2161
1595941200000|2020-07-28 13:00:00|2928.4|2922.4|2915.2|2909.2|2931.2|2925.2|2912.2|2906.2|6180
1595944800000|2020-07-28 14:00:00|2914.2|2908.2|2917.7|2911.7|2934|2928|2912.2|2906.2|5700
1595948400000|2020-07-28 15:00:00|2918|2912|2930.7|2924.7|2932.2|2926.2|2915.2|2909.2|1408
1595952000000|2020-07-28 16:00:00|2930.5|2924.5|2938.7|2932.7|2941.8|2935.8|2928.5|2922.5|1520
1595955600000|2020-07-28 17:00:00|2938.8|2932.8|2938|2932|2946|2940|2936.8|2930.8|2032
1595959200000|2020-07-28 18:00:00|2938.5|2932.5|2948.8|2942.8|2953.3|2947.3|2937.8|2931.8|1032
1595980800000|2020-07-29 00:00:00|2953.6|2947.6|2943.4|2937.4|2956.1|2950.1|2939.3|2933.3|154
1595984400000|2020-07-29 01:00:00|2943.9|2937.9|2951.4|2945.4|2954.9|2948.9|2938.9|2932.9|149
1595988000000|2020-07-29 02:00:00|2952.4|2946.4|2950.4|2944.4|2956.9|2950.9|2942.9|2936.9|140
1595991600000|2020-07-29 03:00:00|2949.4|2943.4|2951.2|2945.2|2955.1|2949.1|2948.7|2942.7|120
1595995200000|2020-07-29 04:00:00|2949.4|2943.4|2950.2|2944.2|2952.4|2946.4|2948.2|2942.2|54
1595998800000|2020-07-29 05:00:00|2949.4|2943.4|2953.2|2947.2|2954.7|2948.7|2947.9|2941.9|39
1596002400000|2020-07-29 06:00:00|2953.4|2947.4|2966.4|2960.4|2967.4|2961.4|2950.4|2944.4|43
1596006000000|2020-07-29 07:00:00|2966.9|2960.9|2981.5|2975.5|2986.2|2980.2|2963.2|2957.2|173
1596009600000|2020-07-29 08:00:00|2980.5|2974.5|2982.5|2976.5|2986|2980|2975|2969|258
1596013200000|2020-07-29 09:00:00|2980.7|2974.7|2984.5|2978.5|2987|2981|2980|2974|61
1596016800000|2020-07-29 10:00:00|2984.2|2978.2|2974.8|2968.8|2984.5|2978.5|2974|2968|126
1596020400000|2020-07-29 11:00:00|2975.3|2969.3|2975.3|2969.3|2977.3|2971.3|2973.3|2967.3|189
1596024000000|2020-07-29 12:00:00|2975|2969|2969.3|2963.3|2977|2971|2964.3|2958.3|248
1596027600000|2020-07-29 13:00:00|2971|2965|2982.8|2976.8|2983.8|2977.8|2966.8|2960.8|3156
1596031200000|2020-07-29 14:00:00|2982.6|2976.6|2961.1|2955.1|2983.8|2977.8|2960.8|2954.8|4769
1596034800000|2020-07-29 15:00:00|2962.1|2956.1|2976.3|2970.3|2985.1|2979.1|2962.1|2956.1|3261
1596038400000|2020-07-29 16:00:00|2975.8|2969.8|2972.9|2966.9|2978.8|2972.8|2966.1|2960.1|3783
1596042000000|2020-07-29 17:00:00|2973.1|2967.1|2970.6|2964.6|2977.1|2971.1|2967.8|2961.8|6063
1596045600000|2020-07-29 18:00:00|2970.1|2964.1|2978.7|2972.7|2979.2|2973.2|2969.1|2963.1|2838
1596067200000|2020-07-30 00:00:00|2982|2976|2989.8|2983.8|2991.3|2985.3|2979.8|2973.8|524
1596070800000|2020-07-30 01:00:00|2990.1|2984.1|2986.6|2980.6|2990.8|2984.8|2982.3|2976.3|107
1596074400000|2020-07-30 02:00:00|2986.8|2980.8|2985.1|2979.1|2987.8|2981.8|2978.8|2972.8|47
1596078000000|2020-07-30 03:00:00|2984.9|2978.9|2989.1|2983.1|2989.6|2983.6|2981.6|2975.6|0
1596081600000|2020-07-30 04:00:00|2988.8|2982.8|2986.3|2980.3|2990.4|2984.4|2984.3|2978.3|3
1596085200000|2020-07-30 05:00:00|2985.8|2979.8|2992.1|2986.1|2992.4|2986.4|2981.1|2975.1|5
1596088800000|2020-07-30 06:00:00|2992.3|2986.3|2995.8|2989.8|2995.8|2989.8|2987.1|2981.1|9
1596092400000|2020-07-30 07:00:00|2995.3|2989.3|2991.9|2985.9|3000.1|2994.1|2990.1|2984.1|65
1596096000000|2020-07-30 08:00:00|2991.6|2985.6|2999.7|2993.7|3000.2|2994.2|2981.4|2975.4|16
1596099600000|2020-07-30 09:00:00|2999.4|2993.4|2991.3|2985.3|2999.4|2993.4|2987.4|2981.4|323
1596103200000|2020-07-30 10:00:00|2990.8|2984.8|2984.2|2978.2|2992|2986|2981.7|2975.7|16
1596106800000|2020-07-30 11:00:00|2983.9|2977.9|2984|2978|2986.2|2980.2|2980|2974|4
1596110400000|2020-07-30 12:00:00|2984.2|2978.2|2998.7|2992.7|2998.7|2992.7|2984|2978|612
1596114000000|2020-07-30 13:00:00|2992.3|2986.3|2984.9|2978.9|3010.7|3004.7|2983.4|2977.4|739
1596117600000|2020-07-30 14:00:00|2984.4|2978.4|2972.6|2966.6|2984.4|2978.4|2960.7|2954.7|1320
1596121200000|2020-07-30 15:00:00|2971.6|2965.6|3001.5|2995.5|3006.9|3000.9|2970.4|2964.4|966
1596124800000|2020-07-30 16:00:00|3002.5|2996.5|2993.8|2987.8|3008.6|3002.6|2991.3|2985.3|434
1596128400000|2020-07-30 17:00:00|2993.6|2987.6|2985.6|2979.6|3002.8|2996.8|2984.5|2978.5|234
1596132000000|2020-07-30 18:00:00|2985.9|2979.9|3008.3|3002.3|3012.3|3006.3|2985.1|2979.1|633
1596153600000|2020-07-31 00:00:00|3007.4|2997.4|3012.3|3006.3|3024.8|3012.6|3005.5|2995.9|100
1596157200000|2020-07-31 01:00:00|3014.8|3004.8|3023.9|3008.9|3028.2|3015.9|3010.8|3003.6|44
1596160800000|2020-07-31 02:00:00|3021.6|3011.6|3017.1|3002.1|3024.9|3015.3|3017.1|3002.1|286
1596164400000|2020-07-31 03:00:00|3017.6|3002.6|3018.6|3003.6|3018.8|3003.8|3014.3|2999.3|0
1596168000000|2020-07-31 04:00:00|3016.9|3006.9|3018.4|3003.4|3021.3|3011|3016.3|3001.3|2
1596171600000|2020-07-31 05:00:00|3018.1|3003.1|3018.3|3003.3|3022.3|3007.3|3015.4|3000.4|0
1596175200000|2020-07-31 06:00:00|3018|3003|3013.2|2998.2|3019.3|3005.8|3008.5|2996.2|0
1596178800000|2020-07-31 07:00:00|3013.5|2998.5|3020.5|3005.5|3021.5|3008.7|3007.5|2995|0
1596182400000|2020-07-31 08:00:00|3018.5|3008.5|3019.7|3004.7|3023.5|3010.7|3010.5|3001.5|4
1596186000000|2020-07-31 09:00:00|3019.4|3004.4|3013.6|2998.6|3020.6|3005.6|3013.1|2998.1|0
1596189600000|2020-07-31 10:00:00|3014.1|2999.1|3016.3|3010.3|3021|3014.4|3012|2999.1|12
1596193200000|2020-07-31 11:00:00|3016.1|3010.1|3015.1|3005.1|3019.3|3011.3|3013.3|3000.6|3
1596196800000|2020-07-31 12:00:00|3014.6|3004.6|3020.7|3014.7|3026.7|3016.5|3013.3|3002.2|14
1596200400000|2020-07-31 13:00:00|3019.3|3013.3|3048.5|3042.5|3052.2|3044.5|3012.1|3006.1|257
1596204000000|2020-07-31 14:00:00|3048.1|3042.1|3060.1|3045.1|3066|3058.2|3047.5|3039.5|116
1596207600000|2020-07-31 15:00:00|3057.3|3047.3|3047.7|3032.7|3059.3|3048.4|3037.7|3025.2|149
1596211200000|2020-07-31 16:00:00|3047.2|3032.2|3050|3044|3050.8|3044.8|3037.1|3024.7|51
1596214800000|2020-07-31 17:00:00|3049.8|3043.8|3051.1|3041.1|3058.3|3049.2|3045.7|3039.7|375
1596218400000|2020-07-31 18:00:00|3051.6|3041.6|3071.3|3056.3|3076.3|3067.3|3048.3|3038.1|301
1596412800000|2020-08-03 00:00:00|3070.4|3055.4|3063.2|3057.2|3077.9|3066.4|3059.2|3044.2|19
1596416400000|2020-08-03 01:00:00|3063.5|3057.5|3111.6|3096.6|3121|3106|3063.5|3053.5|2
1596420000000|2020-08-03 02:00:00|3111.3|3096.3|3104.1|3089.1|3120.1|3108.1|3097.1|3084.8|2
1596423600000|2020-08-03 03:00:00|3104.4|3089.4|3101.7|3086.7|3108|3095|3097|3084.7|0
1596427200000|2020-08-03 04:00:00|3101.2|3086.2|3104.9|3089.9|3106.1|3093.9|3092|3079.6|0
1596430800000|2020-08-03 05:00:00|3102.3|3092.3|3112.9|3097.9|3114.7|3102.2|3100.6|3087.4|0
1596434400000|2020-08-03 06:00:00|3110.2|3100.2|3108.8|3093.8|3115.3|3102.8|3104.8|3092.1|0
1596438000000|2020-08-03 07:00:00|3106.8|3096.8|3108.4|3093.4|3109.1|3096.8|3102.8|3090.1|0
1596441600000|2020-08-03 08:00:00|3105.8|3095.8|3104.7|3094.7|3115.1|3101.7|3100.4|3087.7|0
1596445200000|2020-08-03 09:00:00|3106.7|3091.7|3110.6|3095.6|3114|3101.7|3103.7|3091.2|0
1596448800000|2020-08-03 10:00:00|3110.3|3095.3|3111.6|3101.6|3115.9|3103.1|3105.6|3093.3|0
1596452400000|2020-08-03 11:00:00|3113.6|3098.6|3115.7|3109.7|3117.2|3109.7|3107.4|3097.4|0
1596456000000|2020-08-03 12:00:00|3115.5|3109.5|3122|3112|3127.5|3118.7|3111.7|3105.7|9
1596459600000|2020-08-03 13:00:00|3119.8|3113.8|3119.9|3104.9|3128.6|3119.4|3106.4|3096.1|226
1596463200000|2020-08-03 14:00:00|3119.7|3104.7|3111.8|3105.8|3130|3120.4|3111.2|3103.9|64
1596466800000|2020-08-03 15:00:00|3112|3106|3109.6|3103.6|3116.3|3106.6|3103.2|3097.2|74
1596470400000|2020-08-03 16:00:00|3110.4|3104.4|3128.4|3122.4|3134.4|3122.4|3105.9|3098.4|226
1596474000000|2020-08-03 17:00:00|3128|3122|3138.5|3132.5|3139.7|3132.8|3124|3116|135
1596477600000|2020-08-03 18:00:00|3139.3|3133.3|3141.7|3135.7|3152.1|3145.1|3137.5|3131.5|134
1596499200000|2020-08-04 00:00:00|3144.9|3129.9|3133.1|3118.1|3146.2|3131.4|3130.1|3115.1|16
1596502800000|2020-08-04 01:00:00|3133.2|3118.2|3132.8|3117.8|3145.6|3130.6|3131.8|3116.8|2
1596506400000|2020-08-04 02:00:00|3132.7|3117.7|3139.3|3124.3|3140.3|3125.3|3130.3|3115.3|0
1596510000000|2020-08-04 03:00:00|3138.8|3123.8|3159.4|3144.4|3164.7|3149.7|3137.3|3122.3|0
1596513600000|2020-08-04 04:00:00|3159.7|3144.7|3157.7|3142.7|3162.2|3147.2|3156.7|3141.7|0
1596517200000|2020-08-04 05:00:00|3158.7|3143.7|3168.3|3153.3|3170.1|3155.1|3158.7|3143.7|0
1596520800000|2020-08-04 06:00:00|3168.4|3153.4|3169.5|3154.5|3181.1|3166.1|3166.1|3151.1|0
1596524400000|2020-08-04 07:00:00|3168.5|3153.5|3178|3163|3187.5|3172.5|3167.5|3152.5|0
1596528000000|2020-08-04 08:00:00|3177.8|3162.8|3167.9|3152.9|3179|3164|3157.5|3142.5|0
1596531600000|2020-08-04 09:00:00|3167.8|3152.8|3159.4|3144.4|3167.9|3152.9|3158.4|3143.4|0
1596535200000|2020-08-04 10:00:00|3159.9|3144.9|3165.9|3150.9|3165.9|3150.9|3158|3143|0
1596538800000|2020-08-04 11:00:00|3165.4|3150.4|3166.9|3151.9|3169.8|3154.8|3163.3|3148.3|0
1596542400000|2020-08-04 12:00:00|3167|3152|3160.2|3145.2|3167.9|3152.9|3160.2|3145.2|0
1596546000000|2020-08-04 13:00:00|3159.8|3144.8|3143.1|3128.1|3163.6|3148.6|3140.6|3125.6|0
1596549600000|2020-08-04 14:00:00|3143.5|3128.5|3131.8|3121.8|3150.6|3135.6|3130.8|3119.4|0
1596553200000|2020-08-04 15:00:00|3131.9|3121.9|3138.5|3123.5|3138.5|3127.5|3120.4|3110.2|230
1596556800000|2020-08-04 16:00:00|3139|3124|3127.8|3112.8|3142|3127|3120.7|3110|43
1596560400000|2020-08-04 17:00:00|3128.3|3113.3|3122.2|3107.2|3129.8|3114.8|3119.2|3104.2|0
1596564000000|2020-08-04 18:00:00|3121.7|3106.7|3123.4|3108.4|3130.5|3120.7|3118.3|3104.8|15
1596585600000|2020-08-05 00:00:00|3132.7|3117.7|3132.2|3117.2|3138.1|3123.1|3127.9|3112.9|0
1596589200000|2020-08-05 01:00:00|3132.3|3117.3|3121.1|3106.1|3133.2|3118.2|3119.6|3104.6|0
1596592800000|2020-08-05 02:00:00|3120.6|3105.6|3114.5|3099.5|3121.1|3106.1|3102.5|3087.5|0
1596596400000|2020-08-05 03:00:00|3115|3100|3110.4|3095.4|3118.5|3103.5|3105.4|3090.4|0
1596600000000|2020-08-05 04:00:00|3109.9|3094.9|3106.4|3091.4|3112.4|3097.4|3106.4|3091.4|0
1596603600000|2020-08-05 05:00:00|3106.5|3091.5|3101.3|3086.3|3108.3|3093.3|3100.8|3085.8|0
1596607200000|2020-08-05 06:00:00|3100.8|3085.8|3104.2|3089.2|3108.8|3093.8|3100.8|3085.8|0
1596610800000|2020-08-05 07:00:00|3105.2|3090.2|3114.2|3099.2|3123.7|3108.7|3104.2|3089.2|0
1596614400000|2020-08-05 08:00:00|3113.7|3098.7|3114.1|3099.1|3114.1|3099.1|3101.7|3086.7|0
1596618000000|2020-08-05 09:00:00|3114|3099|3108.6|3093.6|3116.6|3101.6|3106.1|3091.1|0
1596621600000|2020-08-05 10:00:00|3109.4|3094.4|3110.2|3095.2|3115.1|3100.1|3107.6|3092.6|0
1596625200000|2020-08-05 11:00:00|3109.9|3094.9|3111.3|3096.3|3112.8|3097.8|3103.9|3088.9|0
1596628800000|2020-08-05 12:00:00|3110.8|3095.8|3106.8|3091.8|3118.8|3103.8|3106.8|3091.8|0
1596632400000|2020-08-05 13:00:00|3114.9|3099.9|3133.6|3118.6|3141.9|3126.9|3111.5|3096.5|100
1596636000000|2020-08-05 14:00:00|3133.4|3118.4|3114.5|3099.5|3133.4|3118.4|3099.6|3087.1|94
1596639600000|2020-08-05 15:00:00|3114.7|3099.7|3103.6|3093.6|3121.8|3110.1|3103.1|3091.2|13
1596643200000|2020-08-05 16:00:00|3103.5|3093.5|3114.6|3099.6|3115.1|3100.1|3103.1|3089.7|38
1596646800000|2020-08-05 17:00:00|3114.5|3099.5|3124.1|3109.1|3131.1|3116.1|3113.3|3098.3|0
1596650400000|2020-08-05 18:00:00|3124.6|3109.6|3124.5|3109.5|3137.6|3124.3|3123.6|3108.6|11
1596672000000|2020-08-06 00:00:00|3122.8|3107.8|3125.9|3110.9|3127.4|3112.4|3110|3095|2
1596675600000|2020-08-06 01:00:00|3126.4|3111.4|3122.2|3107.2|3128.9|3113.9|3118.4|3103.4|0
1596679200000|2020-08-06 02:00:00|3122.1|3107.1|3121.7|3106.7|3122.7|3107.7|3115.7|3100.7|0
1596682800000|2020-08-06 03:00:00|3121.2|3106.2|3119.1|3104.1|3121.7|3106.7|3116.6|3101.6|0
1596686400000|2020-08-06 04:00:00|3119|3104|3114.1|3099.1|3120.6|3105.6|3114.1|3099.1|0
1596690000000|2020-08-06 05:00:00|3114|3099|3123.9|3108.9|3124.4|3109.4|3112|3097|0
1596693600000|2020-08-06 06:00:00|3123.4|3108.4|3120.4|3105.4|3124.4|3109.4|3113.9|3098.9|0
1596697200000|2020-08-06 07:00:00|3120.5|3105.5|3112.3|3097.3|3120.8|3105.8|3110.8|3095.8|0
1596700800000|2020-08-06 08:00:00|3112.2|3097.2|3115.2|3100.2|3117.7|3102.7|3108.7|3093.7|0
1596704400000|2020-08-06 09:00:00|3115.3|3100.3|3123.1|3108.1|3123.6|3108.6|3112.2|3097.2|0
1596708000000|2020-08-06 10:00:00|3122.6|3107.6|3122.1|3107.1|3125.5|3110.5|3120.6|3105.6|0
1596711600000|2020-08-06 11:00:00|3121.9|3106.9|3125|3110|3126.5|3111.5|3119|3104|0
1596715200000|2020-08-06 12:00:00|3125.5|3110.5|3154.6|3139.6|3160.9|3145.9|3124.5|3109.5|0
1596718800000|2020-08-06 13:00:00|3158|3143|3146.8|3131.8|3174.1|3159.1|3145.9|3130.9|0
1596722400000|2020-08-06 14:00:00|3146.9|3131.9|3136.2|3130.2|3151.9|3142.6|3134.4|3120.4|22
1596726000000|2020-08-06 15:00:00|3141.4|3126.4|3126.3|3120.3|3145.4|3132|3123.3|3117.3|76
1596729600000|2020-08-06 16:00:00|3126.8|3120.8|3140.4|3125.4|3145.1|3130.1|3126.8|3114.1|3
1596733200000|2020-08-06 17:00:00|3140.8|3125.8|3139.3|3124.3|3143.7|3128.7|3136.2|3121.2|0
1596736800000|2020-08-06 18:00:00|3140.3|3125.3|3136.4|3126.4|3143.1|3132|3127.9|3119.1|4
1596758400000|2020-08-07 00:00:00|3142.6|3127.6|3153|3138|3155|3140|3142.1|3127.1|0
1596762000000|2020-08-07 01:00:00|3153.1|3138.1|3136.9|3121.9|3154.1|3139.1|3133.4|3118.4|0
1596765600000|2020-08-07 02:00:00|3136.4|3121.4|3128.9|3113.9|3136.4|3121.4|3114.9|3099.9|0
1596769200000|2020-08-07 03:00:00|3128.3|3113.3|3114.8|3099.8|3128.4|3113.4|3113.3|3098.3|0
1596772800000|2020-08-07 04:00:00|3114.4|3099.4|3119|3104|3123.3|3108.3|3113.3|3098.3|0
1596776400000|2020-08-07 05:00:00|3119.8|3104.8|3122.7|3107.7|3127.7|3112.7|3114.7|3099.7|0
1596780000000|2020-08-07 06:00:00|3123.7|3108.7|3120.6|3105.6|3133.7|3118.7|3116.7|3101.7|0
1596783600000|2020-08-07 07:00:00|3120.1|3105.1|3117.6|3102.6|3127.6|3112.6|3117.1|3102.1|0
1596787200000|2020-08-07 08:00:00|3117.1|3102.1|3115.5|3100.5|3124.6|3109.6|3115|3100|0
1596790800000|2020-08-07 09:00:00|3115|3100|3122|3107|3125|3110|3112.5|3097.5|0
1596794400000|2020-08-07 10:00:00|3121.9|3106.9|3117.4|3102.4|3122.5|3107.5|3113.9|3098.9|0
1596798000000|2020-08-07 11:00:00|3117.9|3102.9|3115.9|3100.9|3117.9|3102.9|3113.4|3098.4|0
1596801600000|2020-08-07 12:00:00|3115.4|3100.4|3116.5|3101.5|3121.8|3106.8|3112.8|3097.8|0
1596805200000|2020-08-07 13:00:00|3123.1|3108.1|3097.7|3087.7|3124.6|3109.6|3091.2|3082|0
1596808800000|2020-08-07 14:00:00|3095.2|3089.2|3100|3085|3114.4|3099.4|3091.2|3081.2|6
1596812400000|2020-08-07 15:00:00|3101.3|3086.3|3091.7|3076.7|3102.5|3087.5|3083.6|3073.1|31
1596816000000|2020-08-07 16:00:00|3091.2|3076.2|3090.2|3075.2|3101.1|3086.1|3089.1|3074.1|0
1596819600000|2020-08-07 17:00:00|3090.7|3075.7|3103.9|3088.9|3105|3090|3086|3071|3
1596823200000|2020-08-07 18:00:00|3104.4|3089.4|3105.2|3090.2|3107|3097.7|3086.7|3075.2|17
1597017600000|2020-08-10 00:00:00|3098.3|3083.3|3110.4|3095.4|3111.9|3096.9|3089.8|3074.8|0
1597021200000|2020-08-10 01:00:00|3109.9|3094.9|3086.4|3071.4|3109.9|3094.9|3083.4|3068.4|0
1597024800000|2020-08-10 02:00:00|3086.9|3071.9|3094.4|3079.4|3095.3|3080.3|3083.8|3068.8|0
1597028400000|2020-08-10 03:00:00|3094.8|3079.8|3093.8|3078.8|3100.3|3085.3|3091.3|3076.3|0
1597032000000|2020-08-10 04:00:00|3094.8|3079.8|3098.1|3083.1|3101.2|3086.2|3093.8|3078.8|0
1597035600000|2020-08-10 05:00:00|3098.2|3083.2|3100.6|3085.6|3100.6|3085.6|3087.7|3072.7|0
1597039200000|2020-08-10 06:00:00|3100.1|3085.1|3089.6|3074.6|3103.6|3088.6|3087.2|3072.2|0
1597042800000|2020-08-10 07:00:00|3090.1|3075.1|3085|3070|3090.1|3077.1|3083.1|3069.1|0
1597046400000|2020-08-10 08:00:00|3085.5|3070.5|3075.5|3060.5|3086.5|3071.5|3074|3059|0
1597050000000|2020-08-10 09:00:00|3075|3060|3076.4|3061.4|3087|3072|3074.9|3059.9|0
1597053600000|2020-08-10 10:00:00|3076.9|3061.9|3079.4|3064.4|3081.9|3066.9|3076.4|3061.4|0
1597057200000|2020-08-10 11:00:00|3079.9|3064.9|3076.8|3061.8|3079.9|3064.9|3075.8|3060.8|0
1597060800000|2020-08-10 12:00:00|3076.3|3061.3|3078.3|3063.3|3081.3|3066.3|3073.9|3058.9|0
1597064400000|2020-08-10 13:00:00|3086.2|3071.2|3098.5|3083.5|3104|3089|3079.3|3064.3|0
1597068000000|2020-08-10 14:00:00|3099|3084|3092|3077|3109|3094|3088|3073|0
1597071600000|2020-08-10 15:00:00|3091.5|3076.5|3082.9|3067.9|3098.6|3083.6|3082.9|3067.9|0
1597075200000|2020-08-10 16:00:00|3083|3068|3086.8|3071.8|3088.9|3073.9|3078.4|3063.4|3
1597078800000|2020-08-10 17:00:00|3086.7|3071.7|3086.2|3076.2|3095.7|3084.2|3085.2|3070.8|2
1597082400000|2020-08-10 18:00:00|3086.7|3076.7|3089.2|3074.2|3093.7|3078.7|3081.4|3066.4|26
1597104000000|2020-08-11 00:00:00|3082.4|3067.4|3093.3|3078.3|3094.9|3079.9|3082.4|3067.4|0
1597107600000|2020-08-11 01:00:00|3093.8|3078.8|3092.8|3077.8|3098.8|3083.8|3090.3|3075.3|0
1597111200000|2020-08-11 02:00:00|3092.3|3077.3|3102.7|3087.7|3104.2|3089.2|3091.8|3076.8|0
1597114800000|2020-08-11 03:00:00|3103.2|3088.2|3098.6|3083.6|3104.7|3089.7|3095.7|3080.7|0
1597118400000|2020-08-11 04:00:00|3099.1|3084.1|3092.6|3077.6|3099.6|3084.6|3092.1|3077.1|0
1597122000000|2020-08-11 05:00:00|3093.1|3078.1|3090.1|3075.1|3097.6|3082.6|3084.6|3069.6|0
1597125600000|2020-08-11 06:00:00|3090.6|3075.6|3081.5|3066.5|3095.5|3080.5|3073|3058|0
1597129200000|2020-08-11 07:00:00|3082|3067|3083.4|3068.4|3084.4|3069.4|3076.5|3061.5|0
1597132800000|2020-08-11 08:00:00|3083.5|3068.5|3078.8|3063.8|3084.4|3069.4|3074.4|3059.4|0
1597136400000|2020-08-11 09:00:00|3078.3|3063.3|3070.3|3055.3|3084.3|3069.3|3067.9|3052.9|0
1597140000000|2020-08-11 10:00:00|3068.8|3053.8|3067.7|3052.7|3071.2|3056.2|3060.3|3045.3|0
1597143600000|2020-08-11 11:00:00|3068.7|3053.7|3068.6|3053.6|3074.6|3059.6|3066.7|3051.7|0
1597147200000|2020-08-11 12:00:00|3069.1|3054.1|3072.1|3057.1|3074.6|3059.6|3067.6|3052.6|0
1597150800000|2020-08-11 13:00:00|3074.5|3059.5|3082.5|3067.5|3093|3078|3072.5|3057.5|0
1597154400000|2020-08-11 14:00:00|3082|3067|3072.4|3057.4|3083.5|3068.5|3072.4|3057.4|0
1597158000000|2020-08-11 15:00:00|3072.9|3057.9|3079.9|3064.9|3080.4|3065.4|3071.4|3056.4|0
1597161600000|2020-08-11 16:00:00|3080.4|3065.4|3072.3|3057.3|3081.9|3066.9|3068.3|3053.3|0
1597165200000|2020-08-11 17:00:00|3072.8|3057.8|3069.8|3054.8|3073.3|3060.3|3065.3|3050.3|11
1597168800000|2020-08-11 18:00:00|3070.3|3055.3|3076.1|3061.1|3077.2|3062.2|3067.1|3052.1|11
1597190400000|2020-08-12 00:00:00|3070.8|3055.8|3063.3|3048.3|3072.3|3057.3|3061.8|3046.8|0
1597194000000|2020-08-12 01:00:00|3062.7|3047.7|3059.2|3044.2|3062.7|3047.7|3053.7|3038.7|0
1597197600000|2020-08-12 02:00:00|3059.1|3044.1|3057.6|3042.6|3059.1|3044.1|3053.6|3038.6|0
1597201200000|2020-08-12 03:00:00|3056.7|3041.7|3055.6|3040.6|3059.6|3044.6|3052.6|3037.6|0
1597204800000|2020-08-12 04:00:00|3055.1|3040.1|3056|3041|3058.1|3043.1|3055|3040|0
1597208400000|2020-08-12 05:00:00|3055.5|3040.5|3060|3045|3064.5|3049.5|3054.5|3039.5|0
1597212000000|2020-08-12 06:00:00|3059|3044|3069.9|3054.9|3076.9|3061.9|3059|3044|0
1597215600000|2020-08-12 07:00:00|3068.9|3053.9|3081.3|3066.3|3082.3|3067.3|3068.9|3053.9|0
1597219200000|2020-08-12 08:00:00|3081.4|3066.4|3077.8|3062.8|3082.3|3067.3|3075.3|3060.3|0
1597222800000|2020-08-12 09:00:00|3078.3|3063.3|3080.7|3065.7|3082.8|3067.8|3078.3|3063.3|0
1597226400000|2020-08-12 10:00:00|3080.2|3065.2|3088.6|3073.6|3095.2|3080.2|3080.2|3065.2|0
1597230000000|2020-08-12 11:00:00|3088.1|3073.1|3091.1|3076.1|3093.1|3078.1|3085.6|3070.6|0
1597233600000|2020-08-12 12:00:00|3091|3076|3095.5|3080.5|3098.5|3083.5|3087.5|3072.5|0
1597237200000|2020-08-12 13:00:00|3096.5|3081.5|3099.5|3084.5|3115.5|3100.5|3088|3073|0
1597240800000|2020-08-12 14:00:00|3099|3084|3115.9|3100.9|3123.9|3108.9|3097|3082|0
1597244400000|2020-08-12 15:00:00|3114.9|3099.9|3114.8|3099.8|3120.9|3105.9|3109.9|3094.9|0
1597248000000|2020-08-12 16:00:00|3115.8|3100.8|3134.8|3119.8|3150.8|3135.8|3089.8|3074.8|0
1597251600000|2020-08-12 17:00:00|3135.3|3120.3|3148.7|3133.7|3148.7|3133.7|3127.8|3112.8|0
1597255200000|2020-08-12 18:00:00|3149.7|3134.7|3165.2|3150.2|3169.7|3154.7|3145.7|3130.7|0
1597276800000|2020-08-13 00:00:00|3161.9|3146.9|3171.8|3156.8|3186.9|3171.9|3161.4|3146.4|0
1597280400000|2020-08-13 01:00:00|3171.3|3156.3|3183.3|3168.3|3183.3|3168.3|3165.3|3150.3|0
1597284000000|2020-08-13 02:00:00|3183.2|3168.2|3184.7|3169.7|3186.8|3171.8|3178.7|3163.7|0
1597287600000|2020-08-13 03:00:00|3184.2|3169.2|3179.6|3164.6|3184.7|3169.7|3179.2|3164.2|0
1597291200000|2020-08-13 04:00:00|3179.1|3164.1|3172.6|3157.6|3180.6|3165.6|3171.6|3156.6|0
1597294800000|2020-08-13 05:00:00|3173.1|3158.1|3172.5|3157.5|3180.6|3165.6|3167|3152|0
1597298400000|2020-08-13 06:00:00|3173.5|3158.5|3189|3174|3191|3176|3170.5|3155.5|0
1597302000000|2020-08-13 07:00:00|3188|3173|3175.4|3160.4|3188.5|3173.5|3173.4|3158.4|0
1597305600000|2020-08-13 08:00:00|3174.9|3159.9|3172.3|3157.3|3177.4|3162.4|3165.4|3150.4|0
1597309200000|2020-08-13 09:00:00|3171.8|3156.8|3159.3|3144.3|3172.8|3157.8|3158.8|3143.8|0
1597312800000|2020-08-13 10:00:00|3158.8|3143.8|3157.7|3142.7|3160.8|3145.8|3155.8|3140.8|0
1597316400000|2020-08-13 11:00:00|3158.2|3143.2|3164.7|3149.7|3166.2|3151.2|3158.2|3143.2|0
1597320000000|2020-08-13 12:00:00|3165.2|3150.2|3169.1|3154.1|3179.6|3164.6|3165.1|3150.1|0
1597323600000|2020-08-13 13:00:00|3165.6|3150.6|3158|3143|3169.6|3154.6|3155.5|3140.5|0
1597327200000|2020-08-13 14:00:00|3157|3142|3140.5|3125.5|3162|3147|3132|3117|0
1597330800000|2020-08-13 15:00:00|3141|3126|3149.9|3134.9|3151.4|3136.4|3138.5|3123.5|3
1597334400000|2020-08-13 16:00:00|3149.4|3134.4|3147.3|3132.3|3150.4|3139|3136.8|3121.8|6
1597338000000|2020-08-13 17:00:00|3146.3|3131.3|3140.8|3125.8|3148.3|3133.3|3140.3|3125.3|0
1597341600000|2020-08-13 18:00:00|3141.3|3126.3|3128.2|3113.2|3141.3|3126.3|3127.7|3112.7|0
1597363200000|2020-08-14 00:00:00|3121|3115|3120|3114|3129.5|3123.5|3118.5|3112.5|155
1597366800000|2020-08-14 01:00:00|3119.5|3113.5|3127|3121|3135.5|3129.5|3116.5|3110.5|88
1597370400000|2020-08-14 02:00:00|3126.5|3120.5|3116|3110|3126.5|3120.5|3113.5|3107.5|92
1597374000000|2020-08-14 03:00:00|3115.5|3109.5|3124|3118|3125.5|3119.5|3113|3107|46
1597377600000|2020-08-14 04:00:00|3123|3117|3125|3119|3127|3121|3122|3116|20
1597381200000|2020-08-14 05:00:00|3124.5|3118.5|3124|3118|3131.5|3125.5|3124|3118|24
1597384800000|2020-08-14 06:00:00|3125|3119|3111|3105|3128|3122|3110.5|3104.5|186
1597388400000|2020-08-14 07:00:00|3111.5|3105.5|3109.5|3103.5|3115|3109|3108.5|3102.5|316
1597392000000|2020-08-14 08:00:00|3109|3103|3106.4|3100.4|3109.5|3103.5|3101.9|3095.9|280
1597395600000|2020-08-14 09:00:00|3106.9|3100.9|3107.9|3101.9|3108.4|3102.4|3103.4|3097.4|57
1597399200000|2020-08-14 10:00:00|3107.4|3101.4|3115.9|3109.9|3118.9|3112.9|3107.4|3101.4|39
1597402800000|2020-08-14 11:00:00|3116.4|3110.4|3120.9|3114.9|3127.4|3121.4|3115.9|3109.9|104
1597406400000|2020-08-14 12:00:00|3121.4|3115.4|3114.9|3108.9|3122.9|3116.9|3111.9|3105.9|96
1597410000000|2020-08-14 13:00:00|3122.9|3116.9|3123.9|3117.9|3137.4|3131.4|3116.4|3110.4|752
1597413600000|2020-08-14 14:00:00|3124.4|3118.4|3123.4|3117.4|3126.4|3120.4|3109.4|3103.4|612
1597417200000|2020-08-14 15:00:00|3122.9|3116.9|3123.4|3117.4|3128.4|3122.4|3117.4|3111.4|499
1597420800000|2020-08-14 16:00:00|3123.9|3117.9|3120.4|3114.4|3128.4|3122.4|3119.4|3113.4|343
1597424400000|2020-08-14 17:00:00|3119.9|3113.9|3118.5|3112.5|3124.5|3118.5|3115.4|3109.4|1639
1597428000000|2020-08-14 18:00:00|3119.5|3113.5|3117.5|3111.5|3119.5|3113.5|3105.6|3099.6|1088
1597622400000|2020-08-17 00:00:00|3118.3|3112.3|3124.9|3118.9|3134.9|3128.9|3113.3|3107.3|176
1597626000000|2020-08-17 01:00:00|3125.4|3119.4|3150.7|3144.7|3162.1|3156.1|3125.4|3119.4|194
1597629600000|2020-08-17 02:00:00|3151.2|3145.2|3146.9|3140.9|3160.7|3154.7|3146.9|3140.9|182
1597633200000|2020-08-17 03:00:00|3146.4|3140.4|3145.4|3139.4|3154.3|3148.3|3145.4|3139.4|128
1597636800000|2020-08-17 04:00:00|3145.9|3139.9|3145.9|3139.9|3146|3140|3142.4|3136.4|37
1597640400000|2020-08-17 05:00:00|3146|3140|3154|3148|3155.5|3149.5|3146|3140|51
1597644000000|2020-08-17 06:00:00|3154.5|3148.5|3146|3140|3157|3151|3144.5|3138.5|45
1597647600000|2020-08-17 07:00:00|3146.5|3140.5|3153|3147|3153.5|3147.5|3138|3132|106
1597651200000|2020-08-17 08:00:00|3153.4|3147.4|3154|3148|3160.6|3154.6|3147|3141|83
1597654800000|2020-08-17 09:00:00|3153.9|3147.9|3146.7|3140.7|3155.5|3149.5|3145.2|3139.2|359
1597658400000|2020-08-17 10:00:00|3146.6|3140.6|3140.3|3134.3|3146.7|3140.7|3135.7|3129.7|268
1597662000000|2020-08-17 11:00:00|3140.4|3134.4|3143.3|3137.3|3146.9|3140.9|3138.7|3132.7|23
1597665600000|2020-08-17 12:00:00|3143.8|3137.8|3135.6|3129.6|3143.8|3137.8|3133.4|3127.4|377
1597669200000|2020-08-17 13:00:00|3142.5|3136.5|3141.3|3135.3|3153.5|3147.5|3133.1|3127.1|1089
1597672800000|2020-08-17 14:00:00|3141.7|3135.7|3152.1|3146.1|3154.4|3148.4|3131.5|3125.5|1842
1597676400000|2020-08-17 15:00:00|3151.7|3145.7|3139.3|3133.3|3155.1|3149.1|3139.3|3133.3|2041
1597680000000|2020-08-17 16:00:00|3139.8|3133.8|3145.8|3139.8|3149.8|3143.8|3139.3|3133.3|1885
1597683600000|2020-08-17 17:00:00|3144.9|3138.9|3140|3134|3145.9|3139.9|3137.8|3131.8|763
1597687200000|2020-08-17 18:00:00|3139.6|3133.6|3126.4|3120.4|3144.1|3138.1|3126.4|3120.4|1379
1597708800000|2020-08-18 00:00:00|3125.1|3119.1|3131|3125|3138.9|3132.9|3121|3115|170
1597712400000|2020-08-18 01:00:00|3132|3126|3134|3128|3141|3135|3129.5|3123.5|41
1597716000000|2020-08-18 02:00:00|3133|3127|3131.2|3125.2|3134.6|3128.6|3123.4|3117.4|186
1597719600000|2020-08-18 03:00:00|3131.7|3125.7|3135.2|3129.2|3138.2|3132.2|3130.2|3124.2|51
1597723200000|2020-08-18 04:00:00|3134.2|3128.2|3133.7|3127.7|3134.2|3128.2|3131.2|3125.2|2
1597726800000|2020-08-18 05:00:00|3133.2|3127.2|3129.3|3123.3|3134.2|3128.2|3128.8|3122.8|52
1597730400000|2020-08-18 06:00:00|3128.3|3122.3|3138.1|3132.1|3141.6|3135.6|3123.8|3117.8|199
1597734000000|2020-08-18 07:00:00|3138.2|3132.2|3142.9|3136.9|3146.3|3140.3|3133.7|3127.7|267
1597737600000|2020-08-18 08:00:00|3143|3137|3141.2|3135.2|3143.9|3137.9|3131.6|3125.6|190
1597741200000|2020-08-18 09:00:00|3142.8|3136.8|3146.7|3140.7|3150.4|3144.4|3138.7|3132.7|309
1597744800000|2020-08-18 10:00:00|3146.8|3140.8|3154|3148|3154.4|3148.4|3145.4|3139.4|82
1597748400000|2020-08-18 11:00:00|3153.9|3147.9|3150.5|3144.5|3154.4|3148.4|3148.5|3142.5|147
1597752000000|2020-08-18 12:00:00|3151|3145|3154.8|3148.8|3154.9|3148.9|3146.5|3140.5|213
1597755600000|2020-08-18 13:00:00|3152.9|3146.9|3152.7|3146.7|3169.7|3163.7|3150.7|3144.7|1724
1597759200000|2020-08-18 14:00:00|3153.3|3147.3|3153.3|3147.3|3159.8|3153.8|3143.2|3137.2|1398
1597762800000|2020-08-18 15:00:00|3152.9|3146.9|3156.5|3150.5|3161.5|3155.5|3151.7|3145.7|909
1597766400000|2020-08-18 16:00:00|3156.6|3150.6|3160.3|3154.3|3161.3|3155.3|3156.1|3150.1|1430
1597770000000|2020-08-18 17:00:00|3160.4|3154.4|3165.5|3159.5|3168.6|3162.6|3160.3|3154.3|1435
1597773600000|2020-08-18 18:00:00|3166|3160|3164.9|3158.9|3169.5|3163.5|3162.5|3156.5|656
1597795200000|2020-08-19 00:00:00|3163|3157|3158.2|3152.2|3169.7|3163.7|3158.2|3152.2|114
1597798800000|2020-08-19 01:00:00|3157.7|3151.7|3156.8|3150.8|3169.8|3163.8|3154.8|3148.8|97
1597802400000|2020-08-19 02:00:00|3156.2|3150.2|3163.3|3157.3|3165.8|3159.8|3155.2|3149.2|22
1597806000000|2020-08-19 03:00:00|3162.8|3156.8|3178.5|3172.5|3181.3|3175.3|3161.3|3155.3|133
1597809600000|2020-08-19 04:00:00|3177.5|3171.5|3177.8|3171.8|3178.5|3172.5|3175.9|3169.9|17
1597813200000|2020-08-19 05:00:00|3177.3|3171.3|3174.6|3168.6|3179.4|3173.4|3168.4|3162.4|44
1597816800000|2020-08-19 06:00:00|3174.4|3168.4|3178.4|3172.4|3185.4|3179.4|3171.4|3165.4|45
1597820400000|2020-08-19 07:00:00|3177.6|3171.6|3182.6|3176.6|3184|3178|3170|3164|39
1597824000000|2020-08-19 08:00:00|3183.1|3177.1|3182.5|3176.5|3191.1|3185.1|3182.1|3176.1|106
1597827600000|2020-08-19 09:00:00|3182.1|3176.1|3186.8|3180.8|3188.3|3182.3|3178.6|3172.6|27
1597831200000|2020-08-19 10:00:00|3186.7|3180.7|3190.2|3184.2|3191.2|3185.2|3186.7|3180.7|37
1597834800000|2020-08-19 11:00:00|3190.4|3184.4|3195.6|3189.6|3196.2|3190.2|3190.4|3184.4|124
1597838400000|2020-08-19 12:00:00|3195.7|3189.7|3194.6|3188.6|3196.7|3190.7|3190.2|3184.2|140
1597842000000|2020-08-19 13:00:00|3186.3|3180.3|3188.9|3182.9|3197.1|3191.1|3184.7|3178.7|423
1597845600000|2020-08-19 14:00:00|3189.3|3183.3|3179.1|3173.1|3198|3192|3176.1|3170.1|2248
1597849200000|2020-08-19 15:00:00|3180.1|3174.1|3171.7|3165.7|3181.1|3175.1|3155.9|3149.9|1369
1597852800000|2020-08-19 16:00:00|3171.6|3165.6|3170.5|3164.5|3178.9|3172.9|3165.2|3159.2|1175
1597856400000|2020-08-19 17:00:00|3170.7|3164.7|3180.7|3174.7|3186.3|3180.3|3170.7|3164.7|857
1597860000000|2020-08-19 18:00:00|3181.3|3175.3|3173.8|3167.8|3183.6|3177.6|3171.1|3165.1|735
1597881600000|2020-08-20 00:00:00|3176.4|3170.4|3172|3166|3177|3171|3167.9|3161.9|140
1597885200000|2020-08-20 01:00:00|3171.4|3165.4|3159|3153|3173|3167|3153.8|3147.8|240
1597888800000|2020-08-20 02:00:00|3158.9|3152.9|3157.8|3151.8|3159.2|3153.2|3152.3|3146.3|32
1597892400000|2020-08-20 03:00:00|3157.4|3151.4|3158.3|3152.3|3160.3|3154.3|3156.3|3150.3|27
1597896000000|2020-08-20 04:00:00|3157.9|3151.9|3164.3|3158.3|3164.3|3158.3|3157.8|3151.8|26
1597899600000|2020-08-20 05:00:00|3164.8|3158.8|3156.4|3150.4|3166.4|3160.4|3155.9|3149.9|225
1597903200000|2020-08-20 06:00:00|3156.3|3150.3|3150.2|3144.2|3157.8|3151.8|3144.4|3138.4|353
1597906800000|2020-08-20 07:00:00|3149.2|3143.2|3148.9|3142.9|3156.4|3150.4|3147.4|3141.4|80
1597910400000|2020-08-20 08:00:00|3148.6|3142.6|3139.3|3133.3|3149.7|3143.7|3131.1|3125.1|391
1597914000000|2020-08-20 09:00:00|3138.3|3132.3|3132.1|3126.1|3138.3|3132.3|3128.7|3122.7|343
1597917600000|2020-08-20 10:00:00|3132.5|3126.5|3134.9|3128.9|3135.1|3129.1|3129.5|3123.5|127
1597921200000|2020-08-20 11:00:00|3134.8|3128.8|3145.5|3139.5|3146.3|3140.3|3132.9|3126.9|265
1597924800000|2020-08-20 12:00:00|3144.5|3138.5|3144.4|3138.4|3147.6|3141.6|3139.2|3133.2|195
1597928400000|2020-08-20 13:00:00|3142.4|3136.4|3128.4|3122.4|3143.8|3137.8|3125.4|3119.4|1148
1597932000000|2020-08-20 14:00:00|3127.8|3121.8|3135.7|3129.7|3140.9|3134.9|3124.4|3118.4|1169
1597935600000|2020-08-20 15:00:00|3135.1|3129.1|3135.9|3129.9|3139.7|3133.7|3131.1|3125.1|469
1597939200000|2020-08-20 16:00:00|3136.3|3130.3|3137.7|3131.7|3139.9|3133.9|3130.3|3124.3|579
1597942800000|2020-08-20 17:00:00|3137.3|3131.3|3137.5|3131.5|3139.5|3133.5|3132.7|3126.7|894
1597946400000|2020-08-20 18:00:00|3137.9|3131.9|3132.6|3126.6|3139.3|3133.3|3132.6|3126.6|1262
1597968000000|2020-08-21 00:00:00|3122.2|3116.2|3135.5|3129.5|3140.5|3134.5|3119.4|3113.4|311
1597971600000|2020-08-21 01:00:00|3134.6|3128.6|3136.7|3130.7|3139.4|3133.4|3128.8|3122.8|69
1597975200000|2020-08-21 02:00:00|3136.2|3130.2|3145.7|3139.7|3146.6|3140.6|3130.2|3124.2|51
1597978800000|2020-08-21 03:00:00|3146.1|3140.1|3149.2|3143.2|3151.2|3145.2|3146.1|3140.1|56
1597982400000|2020-08-21 04:00:00|3149.3|3143.3|3147.7|3141.7|3150|3144|3146.8|3140.8|27
1597986000000|2020-08-21 05:00:00|3147.1|3141.1|3138.9|3132.9|3147.1|3141.1|3135.9|3129.9|34
1597989600000|2020-08-21 06:00:00|3139.2|3133.2|3143.7|3137.7|3146.3|3140.3|3134.6|3128.6|108
1597993200000|2020-08-21 07:00:00|3143.3|3137.3|3140.8|3134.8|3147.2|3141.2|3134.2|3128.2|114
1597996800000|2020-08-21 08:00:00|3140.5|3134.5|3130.9|3124.9|3140.8|3134.8|3129.9|3123.9|33
1598000400000|2020-08-21 09:00:00|3130.5|3124.5|3141.9|3135.9|3142.9|3136.9|3129.9|3123.9|66
1598004000000|2020-08-21 10:00:00|3141.8|3135.8|3136.8|3130.8|3141.8|3135.8|3132.8|3126.8|21
1598007600000|2020-08-21 11:00:00|3136.7|3130.7|3124.7|3118.7|3136.7|3130.7|3123.7|3117.7|224
1598011200000|2020-08-21 12:00:00|3124.3|3118.3|3121.4|3115.4|3124.7|3118.7|3119|3113|323
1598014800000|2020-08-21 13:00:00|3124|3118|3123.1|3117.1|3137.1|3131.1|3121.9|3115.9|806
1598018400000|2020-08-21 14:00:00|3122.8|3116.8|3137.7|3131.7|3139.3|3133.3|3118.3|3112.3|1193
1598022000000|2020-08-21 15:00:00|3138.2|3132.2|3128.7|3122.7|3138.7|3132.7|3123.4|3117.4|1255
1598025600000|2020-08-21 16:00:00|3129.7|3123.7|3140.6|3134.6|3144.5|3138.5|3128.7|3122.7|823
1598029200000|2020-08-21 17:00:00|3141|3135|3147.8|3141.8|3149|3143|3140|3134|659
1598032800000|2020-08-21 18:00:00|3148.2|3142.2|3151.4|3145.4|3151.9|3145.9|3147.3|3141.3|1334
1598227200000|2020-08-24 00:00:00|3156.8|3150.8|3152.1|3146.1|3158.3|3152.3|3139.3|3133.3|134
1598230800000|2020-08-24 01:00:00|3152|3146|3150.5|3144.5|3154.3|3148.3|3142.7|3136.7|26
1598234400000|2020-08-24 02:00:00|3150.2|3144.2|3146|3140|3158|3152|3143.7|3137.7|21
1598238000000|2020-08-24 03:00:00|3145.9|3139.9|3146.7|3140.7|3147.9|3141.9|3139.7|3133.7|19
1598241600000|2020-08-24 04:00:00|3147.1|3141.1|3150.4|3144.4|3151.4|3145.4|3146.6|3140.6|12
1598245200000|2020-08-24 05:00:00|3150.8|3144.8|3154|3148|3156.5|3150.5|3150.8|3144.8|35
1598248800000|2020-08-24 06:00:00|3154.5|3148.5|3158.5|3152.5|3163.5|3157.5|3154|3148|51
1598252400000|2020-08-24 07:00:00|3158.7|3152.7|3174.2|3168.2|3175.9|3169.9|3156.8|3150.8|245
1598256000000|2020-08-24 08:00:00|3174.5|3168.5|3185.9|3179.9|3188.9|3182.9|3173.5|3167.5|258
1598259600000|2020-08-24 09:00:00|3186.2|3180.2|3178.6|3172.6|3188.2|3182.2|3177.3|3171.3|173
1598263200000|2020-08-24 10:00:00|3178.3|3172.3|3177.6|3171.6|3182.8|3176.8|3177|3171|357
1598266800000|2020-08-24 11:00:00|3177.8|3171.8|3182.4|3176.4|3183|3177|3174|3168|119
1598270400000|2020-08-24 12:00:00|3182.7|3176.7|3187.1|3181.1|3194|3188|3182.7|3176.7|211
1598274000000|2020-08-24 13:00:00|3181.8|3175.8|3175.2|3169.2|3185.8|3179.8|3171.3|3165.3|1455
1598277600000|2020-08-24 14:00:00|3175.5|3169.5|3180.2|3174.2|3193.8|3187.8|3173.8|3167.8|861
1598281200000|2020-08-24 15:00:00|3179.9|3173.9|3183.6|3177.6|3191.9|3185.9|3177.2|3171.2|1586
1598284800000|2020-08-24 16:00:00|3183.7|3177.7|3170.9|3164.9|3184.2|3178.2|3166.6|3160.6|1665
1598288400000|2020-08-24 17:00:00|3170.6|3164.6|3182.6|3176.6|3186.5|3180.5|3169.9|3163.9|2347
1598292000000|2020-08-24 18:00:00|3182.9|3176.9|3177.1|3171.1|3184.6|3178.6|3173.6|3167.6|1415
1598313600000|2020-08-25 00:00:00|3181.3|3175.3|3209.6|3203.6|3209.6|3203.6|3174.6|3168.6|121
1598317200000|2020-08-25 01:00:00|3209.3|3203.3|3214.9|3208.9|3222.5|3216.5|3204.5|3198.5|341
1598320800000|2020-08-25 02:00:00|3215.4|3209.4|3222.6|3216.6|3224.9|3218.9|3215.4|3209.4|100
1598324400000|2020-08-25 03:00:00|3222.8|3216.8|3209.9|3203.9|3223.3|3217.3|3206.3|3200.3|14
1598328000000|2020-08-25 04:00:00|3210.9|3204.9|3207|3201|3212.4|3206.4|3201|3195|28
1598331600000|2020-08-25 05:00:00|3206.8|3200.8|3188.7|3182.7|3206.8|3200.8|3186.3|3180.3|67
1598335200000|2020-08-25 06:00:00|3188.8|3182.8|3178.7|3172.7|3194.8|3188.8|3176.7|3170.7|62
1598338800000|2020-08-25 07:00:00|3179.3|3173.3|3186.7|3180.7|3191.7|3185.7|3174.7|3168.7|162
1598342400000|2020-08-25 08:00:00|3187.7|3181.7|3178.8|3172.8|3187.9|3181.9|3175.4|3169.4|96
1598346000000|2020-08-25 09:00:00|3179.1|3173.1|3172.8|3166.8|3179.8|3173.8|3163.3|3157.3|128
1598349600000|2020-08-25 10:00:00|3173.1|3167.1|3174.2|3168.2|3174.2|3168.2|3165.5|3159.5|100
1598353200000|2020-08-25 11:00:00|3174.5|3168.5|3172.9|3166.9|3179.2|3173.2|3170.5|3164.5|39
1598356800000|2020-08-25 12:00:00|3173.9|3167.9|3169.5|3163.5|3176.9|3170.9|3169.2|3163.2|182
1598360400000|2020-08-25 13:00:00|3170.2|3164.2|3184.4|3178.4|3188.8|3182.8|3165.9|3159.9|617
1598364000000|2020-08-25 14:00:00|3183.9|3177.9|3201.5|3195.5|3214.5|3208.5|3183.4|3177.4|1156
1598367600000|2020-08-25 15:00:00|3202.9|3196.9|3209.7|3203.7|3213|3207|3198.6|3192.6|2304
1598371200000|2020-08-25 16:00:00|3209.3|3203.3|3212.9|3206.9|3215|3209|3206.7|3200.7|1366
1598374800000|2020-08-25 17:00:00|3213.4|3207.4|3218.1|3212.1|3225.8|3219.8|3212.9|3206.9|1607
1598378400000|2020-08-25 18:00:00|3218.5|3212.5|3209.9|3203.9|3222.5|3216.5|3206.3|3200.3|1504
1598400000000|2020-08-26 00:00:00|3212.6|3206.6|3215.6|3209.6|3223.3|3217.3|3212|3206|527
1598403600000|2020-08-26 01:00:00|3215.8|3209.8|3221.2|3215.2|3225.1|3219.1|3215|3209|6
1598407200000|2020-08-26 02:00:00|3221.3|3215.3|3223.6|3217.6|3223.9|3217.9|3219.9|3213.9|5
1598410800000|2020-08-26 03:00:00|3223.1|3217.1|3223.5|3217.5|3225.8|3219.8|3221.4|3215.4|320
1598414400000|2020-08-26 04:00:00|3223.8|3217.8|3222.9|3216.9|3224.5|3218.5|3220.3|3214.3|5
1598418000000|2020-08-26 05:00:00|3223.1|3217.1|3232.1|3226.1|3232.6|3226.6|3221.9|3215.9|23
1598421600000|2020-08-26 06:00:00|3232.3|3226.3|3237.9|3231.9|3238.6|3232.6|3224.3|3218.3|346
1598425200000|2020-08-26 07:00:00|3237.2|3231.2|3227|3221|3239.7|3233.7|3227|3221|51
1598428800000|2020-08-26 08:00:00|3226.7|3220.7|3220|3214|3228|3222|3217.2|3211.2|160
1598432400000|2020-08-26 09:00:00|3220.2|3214.2|3217.2|3211.2|3226|3220|3214.7|3208.7|203
1598436000000|2020-08-26 10:00:00|3216.7|3210.7|3217.2|3211.2|3221.4|3215.4|3212.7|3206.7|40
1598439600000|2020-08-26 11:00:00|3216.9|3210.9|3218.4|3212.4|3220.7|3214.7|3215.7|3209.7|230
1598443200000|2020-08-26 12:00:00|3218.1|3212.1|3219.3|3213.3|3221.2|3215.2|3215.4|3209.4|254
1598446800000|2020-08-26 13:00:00|3218.8|3212.8|3251.5|3245.5|3252.9|3246.9|3217.7|3211.7|1593
1598450400000|2020-08-26 14:00:00|3251.2|3245.2|3247.8|3241.8|3258.3|3252.3|3245.5|3239.5|1446
1598454000000|2020-08-26 15:00:00|3247.6|3241.6|3241.4|3235.4|3250.4|3244.4|3234.7|3228.7|3976
1598457600000|2020-08-26 16:00:00|3241.2|3235.2|3245|3239|3248.4|3242.4|3240.7|3234.7|615
1598461200000|2020-08-26 17:00:00|3245.3|3239.3|3241.8|3235.8|3246.6|3240.6|3236|3230|1694
1598464800000|2020-08-26 18:00:00|3241.5|3235.5|3236.1|3230.1|3243.1|3237.1|3235.1|3229.1|1230
1598486400000|2020-08-27 00:00:00|3241.4|3235.4|3240.5|3234.5|3244.9|3238.9|3236.4|3230.4|81
1598490000000|2020-08-27 01:00:00|3240.7|3234.7|3243.5|3237.5|3255.5|3249.5|3240.5|3234.5|42
1598493600000|2020-08-27 02:00:00|3243.3|3237.3|3246.6|3240.6|3248.1|3242.1|3240.8|3234.8|14
1598497200000|2020-08-27 03:00:00|3246.8|3240.8|3251.9|3245.9|3255.9|3249.9|3240.8|3234.8|0
1598500800000|2020-08-27 04:00:00|3252.4|3246.4|3250.5|3244.5|3252.9|3246.9|3250.3|3244.3|37
1598504400000|2020-08-27 05:00:00|3250.8|3244.8|3251.9|3245.9|3252.9|3246.9|3248.9|3242.9|5
1598508000000|2020-08-27 06:00:00|3252.1|3246.1|3259.9|3253.9|3261.7|3255.7|3246.7|3240.7|35
1598511600000|2020-08-27 07:00:00|3259.7|3253.7|3263.4|3257.4|3264.2|3258.2|3251.3|3245.3|381
1598515200000|2020-08-27 08:00:00|3263.7|3257.7|3266|3260|3274.8|3268.8|3259.5|3253.5|209
1598518800000|2020-08-27 09:00:00|3266.5|3260.5|3266.4|3260.4|3275.1|3269.1|3265.4|3259.4|574
1598522400000|2020-08-27 10:00:00|3267.1|3261.1|3264.9|3258.9|3271.4|3265.4|3263.8|3257.8|23
1598526000000|2020-08-27 11:00:00|3265.1|3259.1|3262.5|3256.5|3266.1|3260.1|3257.9|3251.9|275
1598529600000|2020-08-27 12:00:00|3263.5|3257.5|3281.1|3275.1|3284.6|3278.6|3262.5|3256.5|1103
1598533200000|2020-08-27 13:00:00|3278.5|3272.5|3281.3|3275.3|3282.2|3276.2|3268|3262|2440
1598536800000|2020-08-27 14:00:00|3281.7|3275.7|3295.8|3289.8|3299|3293|3272.3|3266.3|5206
1598540400000|2020-08-27 15:00:00|3296.8|3290.8|3323.3|3317.3|3326.8|3320.8|3290.9|3284.9|3228
1598544000000|2020-08-27 16:00:00|3323.5|3317.5|3353.7|3347.7|3372.9|3366.9|3323.3|3317.3|4712
1598547600000|2020-08-27 17:00:00|3353.9|3347.9|3348.2|3342.2|3355.9|3349.9|3337.6|3331.6|1486
1598551200000|2020-08-27 18:00:00|3348.5|3342.5|3341.2|3335.2|3352.2|3346.2|3337.6|3331.6|1042
1598572800000|2020-08-28 00:00:00|3355.3|3349.3|3367.8|3361.8|3368.8|3362.8|3346.6|3340.6|84
1598576400000|2020-08-28 01:00:00|3366.8|3360.8|3361.8|3355.8|3366.8|3360.8|3347.8|3341.8|1
1598580000000|2020-08-28 02:00:00|3362.8|3356.8|3370.8|3364.8|3374.5|3368.5|3362|3356|2
1598583600000|2020-08-28 03:00:00|3371.3|3365.3|3380.1|3374.1|3382.3|3376.3|3370.5|3364.5|14
1598587200000|2020-08-28 04:00:00|3380.6|3374.6|3371.1|3365.1|3381.6|3375.6|3367.6|3361.6|11
1598590800000|2020-08-28 05:00:00|3371|3365|3377.2|3371.2|3378.2|3372.2|3363.9|3357.9|17
1598594400000|2020-08-28 06:00:00|3377.4|3371.4|3363.2|3357.2|3378.6|3372.6|3363.2|3357.2|11
1598598000000|2020-08-28 07:00:00|3364.2|3358.2|3357.9|3351.9|3367.9|3361.9|3352.6|3346.6|13
1598601600000|2020-08-28 08:00:00|3357.7|3351.7|3340.4|3334.4|3359.2|3353.2|3340.4|3334.4|65
1598605200000|2020-08-28 09:00:00|3340.7|3334.7|3347.2|3341.2|3350|3344|3340.4|3334.4|25
1598608800000|2020-08-28 10:00:00|3346.7|3340.7|3333.8|3327.8|3348.2|3342.2|3333|3327|6
1598612400000|2020-08-28 11:00:00|3334.3|3328.3|3341.3|3335.3|3345.3|3339.3|3334.3|3328.3|2
1598616000000|2020-08-28 12:00:00|3340.8|3334.8|3338.8|3332.8|3343.1|3337.1|3337.6|3331.6|101
1598619600000|2020-08-28 13:00:00|3341.8|3335.8|3313.7|3307.7|3353.2|3347.2|3312.9|3306.9|953
1598623200000|2020-08-28 14:00:00|3313.9|3307.9|3308.2|3302.2|3323.7|3317.7|3296.7|3290.7|1700
1598626800000|2020-08-28 15:00:00|3309.2|3303.2|3300.3|3294.3|3311.2|3305.2|3299.5|3293.5|1541
1598630400000|2020-08-28 16:00:00|3301|3295|3292.3|3286.3|3305.7|3299.7|3288.5|3282.5|810
1598634000000|2020-08-28 17:00:00|3292.5|3286.5|3317.3|3311.3|3331.3|3325.3|3292.5|3286.5|3309
1598637600000|2020-08-28 18:00:00|3317.8|3311.8|3323.5|3317.5|3340.6|3334.6|3316.8|3304.5|486
1598832000000|2020-08-31 00:00:00|3345.1|3339.1|3366.5|3351.5|3376|3361|3337.3|3331.3|18
1598835600000|2020-08-31 01:00:00|3366.2|3351.2|3369.6|3363.6|3384.6|3372.7|3364|3349|123
1598839200000|2020-08-31 02:00:00|3368.7|3362.7|3382.8|3376.8|3386|3380|3366.1|3360.1|170
1598842800000|2020-08-31 03:00:00|3382.5|3376.5|3385.1|3379.1|3388.9|3382.9|3376.8|3370.8|1
1598846400000|2020-08-31 04:00:00|3386.1|3380.1|3378.5|3372.5|3386.8|3380.8|3378.3|3372.3|0
1598850000000|2020-08-31 05:00:00|3378.3|3372.3|3384.9|3378.9|3388.9|3382.9|3375.3|3369.3|28
1598853600000|2020-08-31 06:00:00|3384.1|3378.1|3379.1|3373.1|3385.4|3379.4|3360.5|3345.5|48
1598857200000|2020-08-31 07:00:00|3378.8|3372.8|3388.3|3382.3|3390.3|3384.3|3374.3|3368.3|9
1598860800000|2020-08-31 08:00:00|3388|3382|3398|3392|3401.5|3395.5|3388|3382|0
1598864400000|2020-08-31 09:00:00|3398.3|3392.3|3391|3385|3399|3393|3389.5|3382.3|0
1598868000000|2020-08-31 10:00:00|3391.2|3385.2|3392.9|3386.9|3394.7|3387|3388.5|3381.7|0
1598871600000|2020-08-31 11:00:00|3393.1|3387.1|3407.4|3401.4|3417.2|3411.2|3393.1|3387.1|5
1598875200000|2020-08-31 12:00:00|3407.9|3401.9|3406.5|3400.5|3416.5|3410.5|3399.3|3393.3|7
1598878800000|2020-08-31 13:00:00|3400.3|3394.3|3374|3368|3400.3|3394.3|3371.3|3365.3|517
1598882400000|2020-08-31 14:00:00|3374.8|3368.8|3355.3|3340.3|3387.6|3378.6|3350|3340.3|143
1598886000000|2020-08-31 15:00:00|3352.6|3342.6|3318.3|3312.3|3354.3|3342.6|3307.7|3295.4|174
1598889600000|2020-08-31 16:00:00|3317.7|3311.7|3302.6|3296.6|3326.6|3314.4|3301.6|3295.6|39
1598893200000|2020-08-31 17:00:00|3302.9|3296.9|3287.6|3281.6|3308.6|3302.6|3282.7|3276.7|31
1598896800000|2020-08-31 18:00:00|3287.4|3281.4|3296.1|3281.1|3298.8|3288.7|3285.4|3276.6|212
1598918400000|2020-09-01 00:00:00|3296.8|3290.8|3277.6|3267.6|3299.2|3293.2|3273.8|3265.3|0
1598922000000|2020-09-01 01:00:00|3277.3|3267.3|3318|3303|3319.7|3304.7|3277.3|3265.3|21
1598925600000|2020-09-01 02:00:00|3318.5|3303.5|3335.4|3325.4|3346.1|3331.5|3318.2|3303.2|1
1598929200000|2020-09-01 03:00:00|3335.8|3325.8|3335.2|3325.2|3347.2|3335.7|3328.8|3317.9|0
1598932800000|2020-09-01 04:00:00|3335|3325|3313.8|3303.8|3336.9|3326.2|3309|3296.5|0
1598936400000|2020-09-01 05:00:00|3312.8|3302.8|3326.8|3316.8|3334.5|3322.2|3312.8|3302.8|0
1598940000000|2020-09-01 06:00:00|3328.5|3313.5|3338.5|3328.5|3340.8|3329|3321.5|3309.5|0
1598943600000|2020-09-01 07:00:00|3340.5|3325.5|3348.7|3338.7|3353.4|3341.2|3336.5|3324.5|0
1598947200000|2020-09-01 08:00:00|3348.9|3338.9|3326|3316|3351.7|3341.7|3325.7|3313.7|0
1598950800000|2020-09-01 09:00:00|3324.9|3314.9|3322.4|3312.4|3331.1|3319.9|3319.4|3309.4|0
1598954400000|2020-09-01 10:00:00|3322.9|3312.9|3321.7|3311.7|3326.4|3315.7|3318.9|3307|0
1598958000000|2020-09-01 11:00:00|3321.4|3311.4|3306.1|3300.1|3322.4|3312.4|3298.3|3288.3|2
1598961600000|2020-09-01 12:00:00|3305.9|3299.9|3303.3|3297.3|3312.8|3306.8|3301.7|3295.7|88
1598965200000|2020-09-01 13:00:00|3302.1|3296.1|3336.5|3330.5|3340.3|3334.3|3302.1|3296.1|89
1598968800000|2020-09-01 14:00:00|3337.3|3331.3|3324.3|3314.3|3338.5|3332.5|3306.1|3300.1|90
1598972400000|2020-09-01 15:00:00|3323.1|3317.1|3309|3303|3326.9|3319.7|3302.4|3296.4|108
1598976000000|2020-09-01 16:00:00|3309.8|3303.8|3308|3302|3311.5|3305.5|3299.4|3293.4|42
1598979600000|2020-09-01 17:00:00|3307.8|3301.8|3303|3297|3310|3304|3299.8|3293.8|97
1598983200000|2020-09-01 18:00:00|3302.5|3296.5|3297.4|3291.4|3308.1|3302.1|3297|3291|146
1599004800000|2020-09-02 00:00:00|3312.3|3297.3|3308.2|3293.2|3316.9|3307.9|3301.2|3286.2|0
1599008400000|2020-09-02 01:00:00|3309|3294|3304.1|3289.1|3313.9|3298.9|3299.1|3284.1|0
1599012000000|2020-09-02 02:00:00|3301.4|3291.4|3293.5|3278.5|3304.1|3291.8|3282.2|3270.3|0
1599015600000|2020-09-02 03:00:00|3290.8|3280.8|3295.5|3280.5|3301.1|3287.8|3289.2|3276.5|0
1599019200000|2020-09-02 04:00:00|3292.5|3282.5|3304.1|3289.1|3307.5|3294.8|3291.2|3278.2|0
1599022800000|2020-09-02 05:00:00|3301.1|3291.1|3312.7|3297.7|3315.4|3302.7|3295.8|3283.1|0
1599026400000|2020-09-02 06:00:00|3312.4|3297.4|3330.3|3315.3|3342.7|3330|3307.7|3295.7|0
1599030000000|2020-09-02 07:00:00|3330|3315|3326.6|3311.6|3337.6|3323.6|3323.3|3310|0
1599033600000|2020-09-02 08:00:00|3323.6|3313.6|3307|3292|3326.6|3313.6|3301.7|3289|0
1599037200000|2020-09-02 09:00:00|3306.5|3291.5|3305.9|3290.9|3308|3295.3|3294.7|3282.2|0
1599040800000|2020-09-02 10:00:00|3303.9|3293.9|3303.6|3288.6|3306.2|3293.9|3297.9|3285.6|0
1599044400000|2020-09-02 11:00:00|3301.3|3291.3|3293.5|3278.5|3304.6|3292.1|3291.2|3278.5|3
1599048000000|2020-09-02 12:00:00|3290.9|3280.9|3301.1|3295.1|3305.5|3295.1|3286.8|3277.5|1
1599051600000|2020-09-02 13:00:00|3301.2|3291.2|3301.3|3295.3|3318.2|3304.8|3294.1|3284.6|28
1599055200000|2020-09-02 14:00:00|3301.8|3295.8|3338.6|3332.6|3344.5|3338.5|3300.3|3292.5|97
1599058800000|2020-09-02 15:00:00|3340.8|3330.8|3362.1|3347.1|3362.1|3351.5|3334.9|3326.7|47
1599062400000|2020-09-02 16:00:00|3362.9|3347.9|3357.4|3342.4|3364.9|3349.9|3346.3|3337.4|3
1599066000000|2020-09-02 17:00:00|3354|3344|3349.7|3334.7|3357.4|3344.7|3345.4|3332.7|2
1599069600000|2020-09-02 18:00:00|3347.4|3337.4|3365.7|3355.7|3367.7|3358.7|3344|3334.7|6
1599091200000|2020-09-03 00:00:00|3367.4|3352.4|3391.9|3376.9|3397.3|3382.3|3367.4|3352.4|0
1599094800000|2020-09-03 01:00:00|3392.8|3377.8|3391.4|3376.4|3394.4|3379.4|3382.4|3367.4|0
1599098400000|2020-09-03 02:00:00|3391.1|3376.1|3387.5|3381.5|3393.7|3382|3385.9|3372.7|0
1599102000000|2020-09-03 03:00:00|3387.7|3381.7|3378.4|3368.4|3389.2|3383.2|3374.5|3365.7|0
1599105600000|2020-09-03 04:00:00|3375.9|3369.9|3371.7|3361.7|3378.4|3369.9|3368.8|3360.7|0
1599109200000|2020-09-03 05:00:00|3369.8|3363.8|3376|3366|3378.7|3370.5|3367.3|3359.3|0
1599112800000|2020-09-03 06:00:00|3375.7|3365.7|3365|3355|3375.7|3367.1|3358.5|3349.6|0
1599116400000|2020-09-03 07:00:00|3364.6|3354.6|3382.8|3376.8|3391.3|3383.1|3361.8|3354|0
1599120000000|2020-09-03 08:00:00|3382.4|3376.4|3376.3|3366.3|3384.9|3377.1|3369.1|3360.9|0
1599123600000|2020-09-03 09:00:00|3374.1|3368.1|3389.2|3379.2|3393.9|3385.7|3374.1|3365.9|0
1599127200000|2020-09-03 10:00:00|3388.9|3378.9|3398.5|3383.5|3398.5|3388.4|3384.8|3371.7|0
1599130800000|2020-09-03 11:00:00|3398.7|3383.7|3395.5|3380.5|3401.4|3387.9|3385.7|3370.7|1
1599134400000|2020-09-03 12:00:00|3395.7|3380.7|3398.7|3383.7|3400.7|3390.9|3386.4|3374|26
1599138000000|2020-09-03 13:00:00|3394.2|3379.2|3356.3|3350.3|3394.2|3379.2|3349.4|3343.4|5
1599141600000|2020-09-03 14:00:00|3356.5|3350.5|3327.5|3321.5|3362.3|3356.3|3326|3320|118
1599145200000|2020-09-03 15:00:00|3327.3|3321.3|3326.8|3320.8|3332.3|3326.3|3316.7|3310.7|62
1599148800000|2020-09-03 16:00:00|3327|3321|3331.3|3325.3|3337.1|3330.1|3321.6|3315.5|60
1599152400000|2020-09-03 17:00:00|3331|3325|3339.4|3333.4|3339.9|3333.9|3323|3317|17
1599156000000|2020-09-03 18:00:00|3339.6|3333.6|3344.4|3334.4|3349.4|3343.4|3335.4|3321.7|131
1599177600000|2020-09-04 00:00:00|3339.2|3324.2|3333|3318|3347.9|3332.9|3327.1|3312.1|0
1599181200000|2020-09-04 01:00:00|3332.2|3317.2|3347.3|3332.3|3350.2|3335.2|3319.2|3304.2|0
1599184800000|2020-09-04 02:00:00|3347|3332|3354.2|3339.2|3359.5|3344.5|3342.3|3327.3|0
1599188400000|2020-09-04 03:00:00|3354.7|3339.7|3347|3332|3359|3344|3341|3326|0
1599192000000|2020-09-04 04:00:00|3346.7|3331.7|3349.7|3334.7|3350.7|3335.7|3344|3329|0
1599195600000|2020-09-04 05:00:00|3350|3335|3340.3|3325.3|3353.2|3338.2|3339.2|3324.2|1
1599199200000|2020-09-04 06:00:00|3340.2|3325.2|3326.8|3311.8|3341.2|3326.2|3322.6|3307.6|0
1599202800000|2020-09-04 07:00:00|3326.4|3311.4|3339.2|3324.2|3342.4|3327.4|3319.2|3304.2|0
1599206400000|2020-09-04 08:00:00|3338.8|3323.8|3340.9|3325.9|3342.6|3327.6|3333.8|3318.8|0
1599210000000|2020-09-04 09:00:00|3341.3|3326.3|3346|3331|3347|3334.3|3337.9|3322.9|2
1599213600000|2020-09-04 10:00:00|3346.9|3331.9|3346.3|3331.3|3354.9|3339.9|3344.3|3329.3|0
1599217200000|2020-09-04 11:00:00|3345.8|3330.8|3332.3|3317.3|3345.8|3330.8|3332.3|3317.3|0
1599220800000|2020-09-04 12:00:00|3333.1|3318.1|3331.1|3316.1|3336|3321|3330|3315|0
1599224400000|2020-09-04 13:00:00|3332.4|3326.4|3322.3|3312.3|3342.4|3330.1|3318.6|3310.8|50
1599228000000|2020-09-04 14:00:00|3319.5|3313.5|3304.8|3289.8|3323.2|3313.8|3292.4|3280|27
1599231600000|2020-09-04 15:00:00|3304.5|3289.5|3293|3278|3304.5|3289.5|3290.3|3275.3|0
1599235200000|2020-09-04 16:00:00|3293.8|3278.8|3295.4|3280.4|3304.2|3293.8|3293.3|3278.3|6
1599238800000|2020-09-04 17:00:00|3295.2|3280.2|3302.2|3287.2|3303.4|3288.4|3293.5|3278.5|0
1599242400000|2020-09-04 18:00:00|3302.1|3287.1|3294.6|3279.6|3304.3|3294.4|3292.9|3277.9|5
1599523200000|2020-09-08 00:00:00|3330.3|3315.3|3354.8|3339.8|3354.8|3339.8|3328.3|3313.3|0
1599526800000|2020-09-08 01:00:00|3355.2|3340.2|3356.9|3341.9|3364.5|3349.5|3350.5|3335.5|0
1599530400000|2020-09-08 02:00:00|3356.5|3341.5|3350.9|3335.9|3360|3345|3350.4|3335.4|0
1599534000000|2020-09-08 03:00:00|3350.5|3335.5|3357.5|3342.5|3357.5|3342.5|3341.3|3326.3|0
1599537600000|2020-09-08 04:00:00|3357.4|3342.4|3354.3|3339.3|3357.4|3342.4|3352.2|3337.2|0
1599541200000|2020-09-08 05:00:00|3353.3|3338.3|3360.4|3345.4|3360.4|3345.4|3353.3|3338.3|0
1599544800000|2020-09-08 06:00:00|3359.9|3344.9|3367.8|3352.8|3368.4|3353.4|3358.2|3343.2|0
1599548400000|2020-09-08 07:00:00|3367.4|3352.4|3375.4|3360.4|3385.3|3370.3|3366.4|3351.4|0
1599552000000|2020-09-08 08:00:00|3376.2|3361.2|3359.6|3344.6|3380.2|3365.2|3357.2|3342.2|0
1599555600000|2020-09-08 09:00:00|3359.2|3344.2|3353|3338|3364.1|3349.1|3352|3337|0
1599559200000|2020-09-08 10:00:00|3352.5|3337.5|3344.9|3329.9|3353.2|3338.2|3338.9|3323.9|0
1599562800000|2020-09-08 11:00:00|3344.8|3329.8|3325.2|3310.2|3344.8|3329.8|3321.2|3308.2|0
1599566400000|2020-09-08 12:00:00|3323.2|3313.2|3317|3302|3335.7|3322.8|3308.4|3295|0
1599570000000|2020-09-08 13:00:00|3305.1|3290.1|3304.5|3294.5|3328.8|3316.2|3288.4|3275.8|4
1599573600000|2020-09-08 14:00:00|3307.1|3292.1|3312.2|3306.2|3332.5|3322.5|3302.7|3290.7|16
1599577200000|2020-09-08 15:00:00|3314.2|3304.2|3332|3317|3333.2|3318.2|3311.3|3303.3|53
1599580800000|2020-09-08 16:00:00|3331.6|3316.6|3357.2|3342.2|3360.2|3345.2|3329.1|3314.1|16
1599584400000|2020-09-08 17:00:00|3357.1|3342.1|3348.9|3338.9|3359.1|3344.1|3343.2|3328.2|0
1599588000000|2020-09-08 18:00:00|3348.5|3338.5|3356.9|3341.9|3356.9|3347.9|3344.5|3334.9|13
1599609600000|2020-09-09 00:00:00|3352.3|3337.3|3327.8|3312.8|3364.1|3349.1|3325.8|3310.8|0
1599613200000|2020-09-09 01:00:00|3327.7|3312.7|3327.2|3312.2|3328.8|3313.8|3314.7|3299.7|0
1599616800000|2020-09-09 02:00:00|3326.7|3311.7|3331.1|3316.1|3333.6|3318.6|3316|3301|14
1599620400000|2020-09-09 03:00:00|3330.7|3315.7|3337|3322|3340.7|3325.7|3330.5|3315.5|35
1599624000000|2020-09-09 04:00:00|3337.5|3322.5|3328.2|3313.2|3337.5|3322.5|3328.2|3313.2|0
1599627600000|2020-09-09 05:00:00|3327.7|3312.7|3337.9|3322.9|3339|3324|3326|3311|0
1599631200000|2020-09-09 06:00:00|3337.5|3322.5|3322.2|3307.2|3339|3324|3322.1|3307.1|0
1599634800000|2020-09-09 07:00:00|3323|3308|3341.9|3326.9|3344.9|3329.9|3323|3308|0
1599638400000|2020-09-09 08:00:00|3342|3327|3337.9|3322.9|3354.6|3339.6|3337.9|3322.9|0
1599642000000|2020-09-09 09:00:00|3338|3323|3324.6|3309.6|3338|3323|3324.2|3309.2|0
1599645600000|2020-09-09 10:00:00|3325.1|3310.1|3331.2|3316.2|3332.1|3317.1|3324.2|3309.2|0
1599649200000|2020-09-09 11:00:00|3331.6|3316.6|3324.9|3309.9|3331.6|3316.6|3319|3304|0
1599652800000|2020-09-09 12:00:00|3323.9|3308.9|3325.7|3310.7|3330.7|3315.7|3319.2|3304.2|0
1599656400000|2020-09-09 13:00:00|3321.3|3306.3|3330.2|3315.2|3332|3317|3313.1|3298.1|0
1599660000000|2020-09-09 14:00:00|3331.1|3316.1|3325.3|3310.3|3339.2|3324.2|3318.1|3303.1|0
1599663600000|2020-09-09 15:00:00|3326.2|3311.2|3321.2|3306.2|3332.1|3317.1|3318.2|3303.2|6
1599667200000|2020-09-09 16:00:00|3321.3|3306.3|3327.4|3317.4|3335.4|3323|3316|3303.3|0
1599670800000|2020-09-09 17:00:00|3327.5|3317.5|3324.6|3318.6|3329.1|3320|3322.6|3312.6|0
1599674400000|2020-09-09 18:00:00|3327.5|3317.5|3325.1|3319.1|3335.5|3327.6|3322.8|3315.4|1
1599696000000|2020-09-10 00:00:00|3322.4|3307.4|3331.9|3316.9|3335.9|3320.9|3319.5|3304.5|0
1599699600000|2020-09-10 01:00:00|3332.4|3317.4|3333.5|3318.5|3335.5|3321.4|3323.9|3309.4|0
1599703200000|2020-09-10 02:00:00|3333.4|3318.4|3330.5|3315.5|3336.9|3321.9|3325.1|3310.1|0
1599706800000|2020-09-10 03:00:00|3330.9|3315.9|3319.1|3304.1|3331|3316|3317.6|3302.6|2
1599710400000|2020-09-10 04:00:00|3319.5|3304.5|3334.3|3319.3|3340.1|3325.1|3317.6|3302.6|0
1599714000000|2020-09-10 05:00:00|3334.8|3319.8|3339.6|3324.6|3349.2|3334.2|3333.8|3318.8|0
1599717600000|2020-09-10 06:00:00|3339.2|3324.2|3336.1|3321.1|3339.6|3324.6|3324.6|3309.6|0
1599721200000|2020-09-10 07:00:00|3335.7|3320.7|3324.2|3309.2|3336.2|3321.2|3319.3|3304.3|0
1599724800000|2020-09-10 08:00:00|3323.8|3308.8|3320.2|3305.2|3327.7|3312.7|3318.8|3303.8|0
1599728400000|2020-09-10 09:00:00|3320.7|3305.7|3323.2|3308.2|3328.8|3313.8|3319.7|3304.7|0
1599732000000|2020-09-10 10:00:00|3323.7|3308.7|3317.3|3302.3|3326.7|3311.7|3313|3298|0
1599735600000|2020-09-10 11:00:00|3316.9|3301.9|3325.4|3310.4|3325.8|3310.8|3316.7|3301.7|0
1599739200000|2020-09-10 12:00:00|3324.8|3309.8|3332.4|3317.4|3335.4|3320.4|3323.8|3308.8|0
1599742800000|2020-09-10 13:00:00|3330.8|3315.8|3341.3|3326.3|3343.8|3328.8|3322.7|3307.7|8
1599746400000|2020-09-10 14:00:00|3341.7|3326.7|3326.6|3311.6|3349.7|3334.7|3325.6|3310.6|1
1599750000000|2020-09-10 15:00:00|3326.7|3311.7|3321.7|3306.7|3332.6|3317.6|3319.7|3304.7|0
1599753600000|2020-09-10 16:00:00|3321.8|3306.8|3322.8|3307.8|3326.7|3311.7|3317.8|3302.8|4
1599757200000|2020-09-10 17:00:00|3321.9|3306.9|3321.3|3306.3|3329|3317|3318.6|3304.8|12
1599760800000|2020-09-10 18:00:00|3321.8|3306.8|3323.9|3317.9|3330.2|3318.8|3320.7|3305.7|283
1599782400000|2020-09-11 00:00:00|3336.9|3321.9|3330.8|3315.8|3346|3331|3328.8|3313.8|0
1599786000000|2020-09-11 01:00:00|3330.3|3315.3|3321.3|3306.3|3335.3|3320.3|3319.3|3304.3|0
1599789600000|2020-09-11 02:00:00|3320.8|3305.8|3335.2|3320.2|3336.8|3321.8|3320.3|3305.3|0
1599793200000|2020-09-11 03:00:00|3334.3|3319.3|3328.4|3313.4|3335.2|3320.2|3327.3|3312.3|0
1599796800000|2020-09-11 04:00:00|3328|3313|3329|3314|3329.9|3314.9|3326.9|3311.9|0
1599800400000|2020-09-11 05:00:00|3329.9|3314.9|3338.5|3323.5|3340.8|3325.8|3326|3311|0
1599804000000|2020-09-11 06:00:00|3338|3323|3347.1|3332.1|3354|3339|3331.5|3316.5|0
1599807600000|2020-09-11 07:00:00|3347|3332|3344|3329|3354.1|3339.1|3336.1|3321.1|0
1599811200000|2020-09-11 08:00:00|3344.1|3329.1|3340.6|3325.6|3351.5|3336.5|3339.1|3324.1|0
1599814800000|2020-09-11 09:00:00|3340.1|3325.1|3346.1|3331.1|3351.2|3336.2|3337.1|3322.1|0
1599818400000|2020-09-11 10:00:00|3346.2|3331.2|3346.2|3331.2|3353.2|3338.2|3344.7|3329.7|0
1599822000000|2020-09-11 11:00:00|3346.3|3331.3|3344.8|3329.8|3349.3|3334.3|3344.3|3329.3|0
1599825600000|2020-09-11 12:00:00|3345.3|3330.3|3340.1|3325.1|3347.3|3332.3|3336.1|3321.1|0
1599829200000|2020-09-11 13:00:00|3337.7|3322.7|3343.2|3328.2|3352.2|3337.2|3337.7|3322.7|13
1599832800000|2020-09-11 14:00:00|3343.1|3328.1|3348.4|3333.4|3349.4|3334.4|3327.3|3312.3|0
1599836400000|2020-09-11 15:00:00|3347.9|3332.9|3342.6|3327.6|3348.4|3333.4|3336.3|3321.3|4
1599840000000|2020-09-11 16:00:00|3339.6|3324.6|3364.2|3349.2|3392.5|3377.5|3338.1|3323.1|0
1599843600000|2020-09-11 17:00:00|3363.3|3348.3|3369.2|3354.2|3370.1|3355.1|3359|3344|44
1599847200000|2020-09-11 18:00:00|3369.3|3354.3|3384.8|3369.8|3391.3|3376.3|3366.2|3351.2|0
1600041600000|2020-09-14 00:00:00|3359|3353|3380.5|3374.5|3386|3380|3351.5|3345.5|1687
1600045200000|2020-09-14 01:00:00|3381.5|3375.5|3428.5|3422.5|3432|3426|3380.5|3374.5|2498
1600048800000|2020-09-14 02:00:00|3429.5|3423.5|3418.5|3412.5|3431.5|3425.5|3413.5|3407.5|1107
1600052400000|2020-09-14 03:00:00|3418|3412|3424.5|3418.5|3430.5|3424.5|3418|3412|504
1600056000000|2020-09-14 04:00:00|3425|3419|3424.5|3418.5|3430.4|3420.5|3423.5|3413.4|132
1600059600000|2020-09-14 05:00:00|3425|3419|3423|3417|3426.5|3420.5|3418.5|3412.5|680
1600063200000|2020-09-14 06:00:00|3423.5|3417.5|3438|3432|3438.5|3432.5|3422|3416|1363
1600066800000|2020-09-14 07:00:00|3437.5|3431.5|3430.1|3424.1|3440.6|3434.6|3429.6|3423.6|1459
1600070400000|2020-09-14 08:00:00|3430.6|3424.6|3429.6|3423.6|3432.6|3426.6|3426.6|3420.6|720
1600074000000|2020-09-14 09:00:00|3428.6|3422.6|3420.1|3414.1|3432.1|3426.1|3419.6|3413.6|819
1600077600000|2020-09-14 10:00:00|3420.6|3414.6|3421.1|3415.1|3422.1|3416.1|3414.6|3408.6|645
1600081200000|2020-09-14 11:00:00|3420.6|3414.6|3425.1|3419.1|3428.6|3422.6|3420.6|3414.6|517
1600084800000|2020-09-14 12:00:00|3425.6|3419.6|3423.6|3417.6|3426.6|3420.6|3421.6|3415.6|394
1600088400000|2020-09-14 13:00:00|3430.6|3424.6|3435.6|3429.6|3437.6|3431.6|3422.6|3416.6|4873
1600092000000|2020-09-14 14:00:00|3436.6|3430.6|3452.6|3446.6|3459.6|3453.6|3434.6|3428.6|6433
1600095600000|2020-09-14 15:00:00|3453.6|3447.6|3442.6|3436.6|3458.6|3452.6|3442.1|3436.1|5193
1600099200000|2020-09-14 16:00:00|3443.1|3437.1|3442.6|3436.6|3446.1|3440.1|3439.6|3433.6|2797
1600102800000|2020-09-14 17:00:00|3441.6|3435.6|3436.6|3430.6|3442.6|3436.6|3435.6|3429.6|2610
1600106400000|2020-09-14 18:00:00|3436.1|3430.1|3436.6|3430.6|3439.6|3433.6|3422.6|3416.6|5320
1600128000000|2020-09-15 00:00:00|3442.6|3436.6|3438.6|3432.6|3447.6|3441.6|3435.6|3429.6|1005
1600131600000|2020-09-15 01:00:00|3439.1|3433.1|3444.6|3438.6|3449.6|3443.6|3432.6|3426.6|557
1600135200000|2020-09-15 02:00:00|3445.6|3439.6|3440.6|3434.6|3450.6|3444.6|3437.6|3431.6|696
1600138800000|2020-09-15 03:00:00|3441.1|3435.1|3446.6|3440.6|3448.6|3442.6|3439.6|3433.6|477
1600142400000|2020-09-15 04:00:00|3445.6|3439.6|3444.1|3438.1|3448.6|3442.6|3442.1|3436.1|146
1600146000000|2020-09-15 05:00:00|3443.6|3437.6|3440.7|3434.7|3447.7|3441.7|3438.7|3432.7|408
1600149600000|2020-09-15 06:00:00|3441.7|3435.7|3435.2|3429.2|3448.7|3442.7|3433.7|3427.7|1240
1600153200000|2020-09-15 07:00:00|3435.7|3429.7|3432.7|3426.7|3438.7|3432.7|3426.7|3420.7|708
1600156800000|2020-09-15 08:00:00|3434.2|3428.2|3431.7|3425.7|3439.7|3433.7|3429.7|3423.7|570
1600160400000|2020-09-15 09:00:00|3432.7|3426.7|3447.2|3441.2|3447.7|3441.7|3431.7|3425.7|509
1600164000000|2020-09-15 10:00:00|3446.7|3440.7|3451.7|3445.7|3451.7|3445.7|3441.7|3435.7|475
1600167600000|2020-09-15 11:00:00|3450.7|3444.7|3447.7|3441.7|3450.7|3444.7|3443.7|3437.7|466
1600171200000|2020-09-15 12:00:00|3447.2|3441.2|3447.7|3441.7|3456.7|3450.7|3445.7|3439.7|759
1600174800000|2020-09-15 13:00:00|3451.2|3445.2|3432.7|3426.7|3473.7|3467.7|3419.7|3413.7|6697
1600178400000|2020-09-15 14:00:00|3431.7|3425.7|3413.7|3407.7|3432.7|3426.7|3410.7|3404.7|6147
1600182000000|2020-09-15 15:00:00|3414.2|3408.2|3413.7|3407.7|3420.7|3414.7|3409.7|3403.7|3926
1600185600000|2020-09-15 16:00:00|3414.7|3408.7|3416.7|3410.7|3418.7|3412.7|3407.7|3401.7|3145
1600189200000|2020-09-15 17:00:00|3415.7|3409.7|3414.7|3408.7|3417.7|3411.7|3411.7|3405.7|2278
1600192800000|2020-09-15 18:00:00|3415.7|3409.7|3419.7|3413.7|3421.7|3415.7|3414.7|3408.7|2708
1600214400000|2020-09-16 00:00:00|3417.7|3411.7|3407.7|3401.7|3420.2|3414.2|3400.2|3394.2|1173
1600218000000|2020-09-16 01:00:00|3406.7|3400.7|3423.7|3417.7|3425.7|3419.7|3405.7|3399.7|1181
1600221600000|2020-09-16 02:00:00|3424.7|3418.7|3418.3|3412.3|3433.7|3427.7|3417.8|3411.8|791
1600225200000|2020-09-16 03:00:00|3417.8|3411.8|3414.8|3408.8|3420.8|3414.8|3412.8|3406.8|449
1600228800000|2020-09-16 04:00:00|3414.7|3408.7|3414.8|3408.8|3416.8|3410.8|3411.8|3405.8|245
1600232400000|2020-09-16 05:00:00|3414.3|3408.3|3410.8|3404.8|3416.8|3410.8|3408.8|3402.8|450
1600236000000|2020-09-16 06:00:00|3411.3|3405.3|3426.8|3420.8|3428.8|3422.8|3409.3|3403.3|1409
1600239600000|2020-09-16 07:00:00|3426.3|3420.3|3426.8|3420.8|3426.8|3420.8|3419.8|3413.8|305
1600243200000|2020-09-16 08:00:00|3426.3|3420.3|3427.8|3421.8|3429.8|3423.8|3423.8|3417.8|321
1600246800000|2020-09-16 09:00:00|3428.8|3422.8|3431.8|3425.8|3432.8|3426.8|3427.8|3421.8|287
1600250400000|2020-09-16 10:00:00|3431.3|3425.3|3431.3|3425.3|3432.8|3426.8|3428.8|3422.8|352
1600254000000|2020-09-16 11:00:00|3430.8|3424.8|3422.8|3416.8|3432.8|3426.8|3421.8|3415.8|651
1600257600000|2020-09-16 12:00:00|3424.3|3418.3|3426.8|3420.8|3432.8|3426.8|3424.3|3418.3|813
1600261200000|2020-09-16 13:00:00|3429.3|3423.3|3452.7|3446.7|3454.7|3448.7|3424.7|3418.7|5439
1600264800000|2020-09-16 14:00:00|3452.3|3446.3|3488.7|3482.7|3492.7|3486.7|3449.8|3443.8|10847
1600268400000|2020-09-16 15:00:00|3488.2|3482.2|3485.6|3479.6|3499.7|3493.7|3475.6|3469.6|10137
1600272000000|2020-09-16 16:00:00|3485.1|3479.1|3493.6|3487.6|3495.6|3489.6|3480.6|3474.6|3744
1600275600000|2020-09-16 17:00:00|3494.1|3488.1|3502.6|3496.6|3507.6|3501.6|3488.6|3482.6|6414
1600279200000|2020-09-16 18:00:00|3503.1|3497.1|3491.5|3485.5|3508.6|3502.6|3488.5|3482.5|4716
1600300800000|2020-09-17 00:00:00|3496.5|3490.5|3494.6|3488.6|3497.6|3491.6|3487.6|3481.6|1279
1600304400000|2020-09-17 01:00:00|3494.1|3488.1|3509.1|3503.1|3522.6|3516.6|3493.1|3487.1|2016
1600308000000|2020-09-17 02:00:00|3508.6|3502.6|3514.6|3508.6|3518.6|3512.6|3506.6|3500.6|2058
1600311600000|2020-09-17 03:00:00|3514.1|3508.1|3513.1|3507.1|3516.6|3510.6|3507.6|3501.6|1266
1600315200000|2020-09-17 04:00:00|3512.6|3506.6|3508.6|3502.6|3513.6|3507.6|3507.6|3501.6|329
1600318800000|2020-09-17 05:00:00|3507.6|3501.6|3513.6|3507.6|3519.5|3513.5|3507.6|3501.6|646
1600322400000|2020-09-17 06:00:00|3514|3508|3505.1|3499.1|3515.5|3509.5|3503.6|3497.6|1164
1600326000000|2020-09-17 07:00:00|3504.6|3498.6|3515.6|3509.6|3515.6|3509.6|3504.6|3498.6|662
1600329600000|2020-09-17 08:00:00|3516.6|3510.6|3517.2|3511.2|3520.6|3514.6|3514.6|3508.6|661
1600333200000|2020-09-17 09:00:00|3517.1|3511.1|3512.6|3506.6|3517.1|3511.1|3508.6|3502.6|729
1600336800000|2020-09-17 10:00:00|3512.2|3506.2|3507.2|3501.2|3513.6|3507.6|3506.7|3500.7|359
1600340400000|2020-09-17 11:00:00|3506.7|3500.7|3499.7|3493.7|3509.7|3503.7|3499.2|3493.2|721
1600344000000|2020-09-17 12:00:00|3500.2|3494.2|3480.2|3474.2|3500.2|3494.2|3476.8|3470.8|2766
1600347600000|2020-09-17 13:00:00|3480.7|3474.7|3489.7|3483.7|3495.7|3489.7|3478.2|3472.2|5816
1600351200000|2020-09-17 14:00:00|3490.6|3484.6|3483.7|3477.7|3503.6|3497.6|3482.7|3476.7|7616
1600354800000|2020-09-17 15:00:00|3484.2|3478.2|3480.8|3474.8|3497.6|3491.6|3478.8|3472.8|7014
1600358400000|2020-09-17 16:00:00|3480.7|3474.7|3501.6|3495.6|3504.1|3498.1|3470.7|3464.7|7615
1600362000000|2020-09-17 17:00:00|3501.5|3495.5|3494.6|3488.6|3501.6|3495.6|3490.6|3484.6|5186
1600365600000|2020-09-17 18:00:00|3494.7|3488.7|3486.8|3480.8|3500.6|3494.6|3483.8|3477.8|4097
1600387200000|2020-09-18 00:00:00|3487.9|3481.9|3506.8|3500.8|3515.3|3509.3|3484.4|3478.4|1974
1600390800000|2020-09-18 01:00:00|3507.8|3501.8|3537.3|3531.3|3537.8|3531.8|3507.8|3501.8|2133
1600394400000|2020-09-18 02:00:00|3537.8|3531.8|3539.8|3533.8|3547.8|3541.8|3521.8|3515.8|1627
1600398000000|2020-09-18 03:00:00|3539.3|3533.3|3542.9|3536.9|3545.8|3539.8|3533.8|3527.8|1091
1600401600000|2020-09-18 04:00:00|3542.8|3536.8|3546.8|3540.8|3548.8|3542.8|3539.8|3533.8|714
1600405200000|2020-09-18 05:00:00|3546.3|3540.3|3542.8|3536.8|3551.3|3545.3|3539.8|3533.8|1649
1600408800000|2020-09-18 06:00:00|3543.8|3537.8|3540.9|3534.9|3543.8|3537.8|3530.9|3524.9|1647
1600412400000|2020-09-18 07:00:00|3542.4|3536.4|3544.8|3538.8|3546.3|3540.3|3534.8|3528.8|745
1600416000000|2020-09-18 08:00:00|3544.9|3538.9|3545.3|3539.3|3551.3|3545.3|3537.9|3531.9|828
1600419600000|2020-09-18 09:00:00|3545.8|3539.8|3550.9|3544.9|3551.9|3545.9|3543.8|3537.8|1129
1600423200000|2020-09-18 10:00:00|3550.8|3544.8|3535.4|3529.4|3550.9|3544.9|3526.9|3520.9|1511
1600426800000|2020-09-18 11:00:00|3535.8|3529.8|3525.7|3519.7|3536.4|3530.4|3524.7|3518.7|1226
1600430400000|2020-09-18 12:00:00|3526.2|3520.2|3519.8|3513.8|3531.7|3525.7|3518.8|3512.8|1555
1600434000000|2020-09-18 13:00:00|3516.8|3510.8|3491.7|3485.7|3521.3|3515.3|3468.8|3462.8|7593
1600437600000|2020-09-18 14:00:00|3491.8|3485.8|3504.7|3498.7|3507.7|3501.7|3480.8|3474.8|6808
1600441200000|2020-09-18 15:00:00|3505.2|3499.2|3511.5|3505.5|3515.5|3509.5|3496.1|3490.1|5997
1600444800000|2020-09-18 16:00:00|3512.5|3506.5|3511.9|3505.9|3523.3|3517.3|3503.5|3497.5|4999
1600448400000|2020-09-18 17:00:00|3512.3|3506.3|3513.7|3507.7|3517.4|3511.4|3498.4|3492.4|3943
1600452000000|2020-09-18 18:00:00|3513.2|3507.2|3516.8|3510.8|3522.3|3516.3|3507.3|3501.3|4382
1600646400000|2020-09-21 00:00:00|3514.5|3508.5|3513.3|3507.3|3516.1|3510.1|3498|3492|2488
1600650000000|2020-09-21 01:00:00|3513.7|3507.7|3519.3|3513.3|3530.8|3524.8|3513.3|3507.3|1946
1600653600000|2020-09-21 02:00:00|3518.4|3512.4|3525.1|3519.1|3530.6|3524.6|3518.3|3512.3|1524
1600657200000|2020-09-21 03:00:00|3524.1|3518.1|3523.5|3517.5|3525.5|3519.5|3520|3514|920
1600660800000|2020-09-21 04:00:00|3524|3518|3527.5|3521.5|3528|3522|3520.9|3514.9|208
1600664400000|2020-09-21 05:00:00|3527|3521|3534.3|3528.3|3537.1|3531.1|3522|3516|906
1600668000000|2020-09-21 06:00:00|3534.8|3528.8|3539.8|3533.8|3544.2|3538.2|3531.3|3525.3|2065
1600671600000|2020-09-21 07:00:00|3540.3|3534.3|3506|3500|3541.3|3535.3|3501.6|3495.6|4394
1600675200000|2020-09-21 08:00:00|3505.5|3499.5|3488.6|3482.6|3510|3504|3481.6|3475.6|2739
1600678800000|2020-09-21 09:00:00|3489.1|3483.1|3489.1|3483.1|3501.5|3495.5|3483.6|3477.6|1287
1600682400000|2020-09-21 10:00:00|3488.6|3482.6|3483.6|3477.6|3491.6|3485.6|3483.1|3477.1|1006
1600686000000|2020-09-21 11:00:00|3483.5|3477.5|3483.6|3477.6|3488.7|3482.7|3477.2|3471.2|1325
1600689600000|2020-09-21 12:00:00|3483.2|3477.2|3481.6|3475.6|3485.7|3479.7|3480.6|3474.6|986
1600693200000|2020-09-21 13:00:00|3480.6|3474.6|3455.6|3449.6|3484.2|3478.2|3447.6|3441.6|5965
1600696800000|2020-09-21 14:00:00|3454.6|3448.6|3447.8|3441.8|3456.6|3450.6|3423.8|3417.8|10633
1600700400000|2020-09-21 15:00:00|3446.8|3440.8|3437.8|3431.8|3452.8|3446.8|3425.9|3419.9|7945
1600704000000|2020-09-21 16:00:00|3438.3|3432.3|3440.2|3434.2|3445.8|3439.8|3436.3|3430.3|4172
1600707600000|2020-09-21 17:00:00|3440.3|3434.3|3433.4|3427.4|3440.8|3434.8|3429.9|3423.9|5500
1600711200000|2020-09-21 18:00:00|3433|3427|3422.7|3416.7|3433.9|3427.9|3419.5|3413.5|6131
1600732800000|2020-09-22 00:00:00|3423.8|3417.8|3435.4|3429.4|3452.8|3446.8|3423.3|3417.3|1697
1600736400000|2020-09-22 01:00:00|3435.8|3429.8|3434.7|3428.7|3442.3|3436.3|3419.7|3413.7|1748
1600740000000|2020-09-22 02:00:00|3435.2|3429.2|3439.7|3433.7|3444.7|3438.7|3434.2|3428.2|1101
1600743600000|2020-09-22 03:00:00|3440.3|3434.3|3430.7|3424.7|3447.8|3441.8|3428.7|3422.7|740
1600747200000|2020-09-22 04:00:00|3430.3|3424.3|3424.8|3418.8|3430.3|3424.3|3423.8|3417.8|393
1600750800000|2020-09-22 05:00:00|3424.7|3418.7|3409.3|3403.3|3424.8|3418.8|3402.9|3396.9|1985
1600754400000|2020-09-22 06:00:00|3409.8|3403.8|3391.1|3385.1|3414.8|3408.8|3390.1|3384.1|3558
1600758000000|2020-09-22 07:00:00|3391.6|3385.6|3390.7|3384.7|3398.1|3392.1|3355.2|3349.2|4936
1600761600000|2020-09-22 08:00:00|3391.2|3385.2|3396.3|3390.3|3397.2|3391.2|3379.3|3373.3|2697
1600765200000|2020-09-22 09:00:00|3396.8|3390.8|3408.3|3402.3|3413.3|3407.3|3392.3|3386.3|1619
1600768800000|2020-09-22 10:00:00|3407.8|3401.8|3417.6|3411.6|3421.1|3415.1|3396.2|3390.2|1589
1600772400000|2020-09-22 11:00:00|3417.1|3411.1|3401.1|3395.1|3423|3417|3396.5|3390.5|1238
1600776000000|2020-09-22 12:00:00|3401.5|3395.5|3413|3407|3414|3408|3397|3391|1062
1600779600000|2020-09-22 13:00:00|3409.1|3403.1|3410|3404|3433.9|3427.9|3392.1|3386.1|6685
1600783200000|2020-09-22 14:00:00|3410.4|3404.4|3404.7|3398.7|3423.8|3417.8|3403.7|3397.7|7709
1600786800000|2020-09-22 15:00:00|3405.7|3399.7|3390|3384|3405.8|3399.8|3381.1|3375.1|6758
1600790400000|2020-09-22 16:00:00|3389.5|3383.5|3386|3380|3400.9|3394.9|3386|3380|5378
1600794000000|2020-09-22 17:00:00|3386.1|3380.1|3379.7|3373.7|3391.1|3385.1|3379.3|3373.3|4933
1600797600000|2020-09-22 18:00:00|3380.2|3374.2|3367.8|3361.8|3383.2|3377.2|3361.5|3355.5|7935
1600819200000|2020-09-23 00:00:00|3369.8|3363.8|3362.9|3356.9|3379.3|3373.3|3359.3|3353.3|1468
1600822800000|2020-09-23 01:00:00|3362.4|3356.4|3360.8|3354.8|3369.4|3363.4|3355.3|3349.3|1691
1600826400000|2020-09-23 02:00:00|3361.3|3355.3|3354.3|3348.3|3362.4|3356.4|3345.3|3339.3|2337
1600830000000|2020-09-23 03:00:00|3353.4|3347.4|3356.9|3350.9|3359.4|3353.4|3348.3|3342.3|775
1600833600000|2020-09-23 04:00:00|3356.4|3350.4|3350.4|3344.4|3357.4|3351.4|3349.4|3343.4|474
1600837200000|2020-09-23 05:00:00|3350.9|3344.9|3337.4|3331.4|3353.4|3347.4|3333.3|3327.3|1344
1600840800000|2020-09-23 06:00:00|3337.3|3331.3|3314.5|3308.5|3341.9|3335.9|3312|3306|4192
1600844400000|2020-09-23 07:00:00|3315.5|3309.5|3326.5|3320.5|3328.5|3322.5|3310.4|3304.4|2492
1600848000000|2020-09-23 08:00:00|3326.4|3320.4|3326.9|3320.9|3329|3323|3315.9|3309.9|986
1600851600000|2020-09-23 09:00:00|3326.5|3320.5|3310.3|3304.3|3326.9|3320.9|3310.3|3304.3|1102
1600855200000|2020-09-23 10:00:00|3311.2|3305.2|3320.9|3314.9|3327.3|3321.3|3310.8|3304.8|1167
1600858800000|2020-09-23 11:00:00|3321.3|3315.3|3310.3|3304.3|3321.3|3315.3|3306.6|3300.6|2632
1600862400000|2020-09-23 12:00:00|3309.2|3303.2|3290.2|3284.2|3309.2|3303.2|3290.2|3284.2|4452
1600866000000|2020-09-23 13:00:00|3289.2|3283.2|3280.5|3274.5|3301.3|3295.3|3264.6|3258.6|9725
1600869600000|2020-09-23 14:00:00|3280|3274|3281|3275|3295.5|3289.5|3266.5|3260.5|11070
1600873200000|2020-09-23 15:00:00|3281.5|3275.5|3295.9|3289.9|3298.5|3292.5|3278.5|3272.5|7587
1600876800000|2020-09-23 16:00:00|3295.5|3289.5|3291.5|3285.5|3303.5|3297.5|3290.5|3284.5|6697
1600880400000|2020-09-23 17:00:00|3291.4|3285.4|3285.6|3279.6|3293.5|3287.5|3285.6|3279.6|4559
1600884000000|2020-09-23 18:00:00|3285.5|3279.5|3281.5|3275.5|3289.6|3283.6|3281.5|3275.5|6177
1600905600000|2020-09-24 00:00:00|3284.6|3278.6|3272.1|3266.1|3287.1|3281.1|3265.6|3259.6|2353
1600909200000|2020-09-24 01:00:00|3271.6|3265.6|3240.1|3234.1|3272.1|3266.1|3235.6|3229.6|3250
1600912800000|2020-09-24 02:00:00|3239.7|3233.7|3243.2|3237.2|3246|3240|3236.7|3230.7|987
1600916400000|2020-09-24 03:00:00|3242.8|3236.8|3231.2|3225.2|3243.2|3237.2|3226.7|3220.7|1300
1600920000000|2020-09-24 04:00:00|3231.7|3225.7|3223.9|3217.9|3236.7|3230.7|3222|3216|1655
1600923600000|2020-09-24 05:00:00|3224.4|3218.4|3225.8|3219.8|3231.3|3225.3|3219.9|3213.9|1106
1600927200000|2020-09-24 06:00:00|3225.4|3219.4|3227.3|3221.3|3242.3|3236.3|3222.8|3216.8|1156
1600930800000|2020-09-24 07:00:00|3227.7|3221.7|3247.8|3241.8|3249.9|3243.9|3226.8|3220.8|1256
1600934400000|2020-09-24 08:00:00|3247.9|3241.9|3236.8|3230.8|3248.9|3242.9|3233.8|3227.8|900
1600938000000|2020-09-24 09:00:00|3235.9|3229.9|3219.9|3213.9|3244.8|3238.8|3219.8|3213.8|1201
1600941600000|2020-09-24 10:00:00|3219.8|3213.8|3220.8|3214.8|3221.8|3215.8|3214.8|3208.8|984
1600945200000|2020-09-24 11:00:00|3221.7|3215.7|3228.9|3222.9|3239.8|3233.8|3214.8|3208.8|1674
1600948800000|2020-09-24 12:00:00|3228.8|3222.8|3229.2|3223.2|3230.8|3224.8|3220.8|3214.8|1332
1600952400000|2020-09-24 13:00:00|3217.3|3211.3|3223.8|3217.8|3229.8|3223.8|3207.8|3201.8|8818
1600956000000|2020-09-24 14:00:00|3223.3|3217.3|3224.8|3218.8|3238.2|3232.2|3221.9|3215.9|8060
1600959600000|2020-09-24 15:00:00|3224.7|3218.7|3242.6|3236.6|3242.6|3236.6|3224.6|3218.6|6456
1600963200000|2020-09-24 16:00:00|3242.4|3236.4|3243.6|3237.6|3254.7|3248.7|3241.7|3235.7|6300
1600966800000|2020-09-24 17:00:00|3243.7|3237.7|3250.7|3244.7|3253.8|3247.8|3239.6|3233.6|4100
1600970400000|2020-09-24 18:00:00|3250.6|3244.6|3243.3|3237.3|3252.7|3246.7|3241.8|3235.8|3234
1600992000000|2020-09-25 00:00:00|3247.8|3241.8|3244.7|3238.7|3253.8|3247.8|3243.8|3237.8|1266
1600995600000|2020-09-25 01:00:00|3244.8|3238.8|3230.3|3224.3|3250.8|3244.8|3229.8|3223.8|778
1600999200000|2020-09-25 02:00:00|3230.8|3224.8|3237.2|3231.2|3239.9|3233.9|3226.8|3220.8|1337
1601002800000|2020-09-25 03:00:00|3237.3|3231.3|3234.9|3228.9|3242.9|3236.9|3232.9|3226.9|544
1601006400000|2020-09-25 04:00:00|3234.4|3228.4|3239.9|3233.9|3240.9|3234.9|3233.4|3227.4|208
1601010000000|2020-09-25 05:00:00|3240|3234|3235.5|3229.5|3242.4|3236.4|3232.9|3226.9|310
1601013600000|2020-09-25 06:00:00|3235.9|3229.9|3245.4|3239.4|3250.8|3244.8|3230.1|3224.1|962
1601017200000|2020-09-25 07:00:00|3244.9|3238.9|3245.9|3239.9|3262.8|3256.8|3239.9|3233.9|2397
1601020800000|2020-09-25 08:00:00|3243.9|3237.9|3266.8|3260.8|3267.3|3261.3|3240.9|3234.9|1566
1601024400000|2020-09-25 09:00:00|3266.4|3260.4|3264.7|3258.7|3270.8|3264.8|3257.8|3251.8|1755
1601028000000|2020-09-25 10:00:00|3264.3|3258.3|3260.3|3254.3|3270.7|3264.7|3258.7|3252.7|827
1601031600000|2020-09-25 11:00:00|3260.7|3254.7|3264.3|3258.3|3268.9|3262.9|3258.7|3252.7|1805
1601035200000|2020-09-25 12:00:00|3263.9|3257.9|3269.9|3263.9|3270.8|3264.8|3258.9|3252.9|1182
1601038800000|2020-09-25 13:00:00|3264.2|3258.2|3277.4|3271.4|3277.5|3271.5|3251.7|3245.7|6967
1601042400000|2020-09-25 14:00:00|3276.5|3270.5|3295.8|3289.8|3300.4|3294.4|3264.5|3258.5|7794
1601046000000|2020-09-25 15:00:00|3296.3|3290.3|3299.1|3293.1|3308.1|3302.1|3291.4|3285.4|5885
1601049600000|2020-09-25 16:00:00|3298.7|3292.7|3294.3|3288.3|3301.7|3295.7|3286.4|3280.4|3910
1601053200000|2020-09-25 17:00:00|3294.4|3288.4|3293.5|3287.5|3297.3|3291.3|3288.4|3282.4|4712
1601056800000|2020-09-25 18:00:00|3293|3287|3281.8|3275.8|3301.8|3295.8|3281.8|3275.8|5101
1601251200000|2020-09-28 00:00:00|3268.8|3262.8|3281.6|3275.6|3288.5|3282.5|3263.2|3257.2|1467
1601254800000|2020-09-28 01:00:00|3281.8|3275.8|3296.8|3290.8|3307.6|3301.6|3281.8|3275.8|1461
1601258400000|2020-09-28 02:00:00|3297.2|3291.2|3312.4|3306.4|3318.3|3312.3|3293.2|3287.2|760
1601262000000|2020-09-28 03:00:00|3311.8|3305.8|3297.4|3291.4|3316.2|3310.2|3289.8|3283.8|679
1601265600000|2020-09-28 04:00:00|3297.8|3291.8|3296.8|3290.8|3298.8|3292.8|3293.8|3287.8|109
1601269200000|2020-09-28 05:00:00|3296.9|3290.9|3295.1|3289.1|3297.8|3291.8|3289.3|3283.3|380
1601272800000|2020-09-28 06:00:00|3293.2|3287.2|3278.4|3272.4|3301.8|3295.8|3269.4|3263.4|2018
1601276400000|2020-09-28 07:00:00|3277.8|3271.8|3269.5|3263.5|3289.9|3283.9|3255.5|3249.5|2439
1601280000000|2020-09-28 08:00:00|3269.4|3263.4|3272.4|3266.4|3275.4|3269.4|3260.3|3254.3|1070
1601283600000|2020-09-28 09:00:00|3272.8|3266.8|3269.8|3263.8|3273.3|3267.3|3264.3|3258.3|923
1601287200000|2020-09-28 10:00:00|3270.2|3264.2|3280.6|3274.6|3288.1|3282.1|3266.3|3260.3|804
1601290800000|2020-09-28 11:00:00|3280.2|3274.2|3278.2|3272.2|3287.2|3281.2|3272.8|3266.8|411
1601294400000|2020-09-28 12:00:00|3278.4|3272.4|3285.6|3279.6|3287.2|3281.2|3271.3|3265.3|679
1601298000000|2020-09-28 13:00:00|3288.1|3282.1|3259.4|3253.4|3288.1|3282.1|3258.3|3252.3|4819
1601301600000|2020-09-28 14:00:00|3260.2|3254.2|3281.4|3275.4|3282.5|3276.5|3250.3|3244.3|5961
1601305200000|2020-09-28 15:00:00|3281.5|3275.5|3296|3290|3302.9|3296.9|3280.3|3274.3|7339
1601308800000|2020-09-28 16:00:00|3296.1|3290.1|3312.7|3306.7|3314.7|3308.7|3293.2|3287.2|4681
1601312400000|2020-09-28 17:00:00|3312.6|3306.6|3316|3310|3316.1|3310.1|3307.4|3301.4|3982
1601316000000|2020-09-28 18:00:00|3316.1|3310.1|3313.3|3307.3|3320|3314|3310|3304|4143
1601337600000|2020-09-29 00:00:00|3308.5|3302.5|3315.8|3309.8|3328.9|3322.9|3306.5|3300.5|908
1601341200000|2020-09-29 01:00:00|3315.9|3309.9|3310.8|3304.8|3318.9|3312.9|3306.3|3300.3|772
1601344800000|2020-09-29 02:00:00|3309.9|3303.9|3301.1|3295.1|3314.9|3308.9|3298.9|3292.9|923
1601348400000|2020-09-29 03:00:00|3300.9|3294.9|3305.9|3299.9|3305.9|3299.9|3299|3293|322
1601352000000|2020-09-29 04:00:00|3306|3300|3315.8|3309.8|3315.8|3309.8|3304.9|3298.9|471
1601355600000|2020-09-29 05:00:00|3316.8|3310.8|3311.3|3305.3|3316.8|3310.8|3304.8|3298.8|522
1601359200000|2020-09-29 06:00:00|3310.9|3304.9|3304.9|3298.9|3313.3|3307.3|3299.9|3293.9|514
1601362800000|2020-09-29 07:00:00|3303.9|3297.9|3282.4|3276.4|3304.9|3298.9|3277.1|3271.1|1487
1601366400000|2020-09-29 08:00:00|3282.8|3276.8|3270|3264|3282.9|3276.9|3268.9|3262.9|993
1601370000000|2020-09-29 09:00:00|3269.9|3263.9|3276.5|3270.5|3278.9|3272.9|3267.9|3261.9|812
1601373600000|2020-09-29 10:00:00|3277|3271|3275.4|3269.4|3277.9|3271.9|3273.9|3267.9|499
1601377200000|2020-09-29 11:00:00|3275.9|3269.9|3279.9|3273.9|3281.9|3275.9|3273.8|3267.8|1092
1601380800000|2020-09-29 12:00:00|3280|3274|3275.2|3269.2|3281.9|3275.9|3274.1|3268.1|899
1601384400000|2020-09-29 13:00:00|3270.2|3264.2|3241.4|3235.4|3270.2|3264.2|3236.4|3230.4|6989
1601388000000|2020-09-29 14:00:00|3241.9|3235.9|3248.3|3242.3|3258.1|3252.1|3237.2|3231.2|6216
1601391600000|2020-09-29 15:00:00|3248.7|3242.7|3240.5|3234.5|3252.2|3246.2|3238.4|3232.4|3921
1601395200000|2020-09-29 16:00:00|3240.9|3234.9|3252.5|3246.5|3254.4|3248.4|3239.4|3233.4|3495
1601398800000|2020-09-29 17:00:00|3252.4|3246.4|3280.6|3274.6|3281.6|3275.6|3252.4|3246.4|5682
1601402400000|2020-09-29 18:00:00|3281.1|3275.1|3273.1|3267.1|3282.2|3276.2|3268.5|3262.5|4013
1601424000000|2020-09-30 00:00:00|3274.1|3268.1|3257.8|3251.8|3275.5|3269.5|3257.8|3251.8|1009
1601427600000|2020-09-30 01:00:00|3257.4|3251.4|3255.8|3249.8|3272|3266|3248.8|3242.8|1196
1601431200000|2020-09-30 02:00:00|3255|3249|3241|3235|3255.8|3249.8|3239|3233|975
1601434800000|2020-09-30 03:00:00|3240.5|3234.5|3244.4|3238.4|3250.9|3244.9|3236|3230|618
1601438400000|2020-09-30 04:00:00|3244.8|3238.8|3239.5|3233.5|3247.1|3241.1|3238.1|3232.1|312
1601442000000|2020-09-30 05:00:00|3239.9|3233.9|3228|3222|3240|3234|3226.1|3220.1|542
1601445600000|2020-09-30 06:00:00|3227.9|3221.9|3227.9|3221.9|3232|3226|3221.1|3215.1|735
1601449200000|2020-09-30 07:00:00|3227.8|3221.8|3234.8|3228.8|3249.9|3243.9|3226.8|3220.8|1697
1601452800000|2020-09-30 08:00:00|3234.9|3228.9|3229.6|3223.6|3242.1|3236.1|3228.7|3222.7|664
1601456400000|2020-09-30 09:00:00|3229.7|3223.7|3225.5|3219.5|3231.1|3225.1|3222.2|3216.2|942
1601460000000|2020-09-30 10:00:00|3226.4|3220.4|3230.5|3224.5|3235.4|3229.4|3223.4|3217.4|499
1601463600000|2020-09-30 11:00:00|3229.9|3223.9|3238.5|3232.5|3241.5|3235.5|3229.5|3223.5|497
1601467200000|2020-09-30 12:00:00|3238.9|3232.9|3237.9|3231.9|3246.5|3240.5|3235.4|3229.4|1305
1601470800000|2020-09-30 13:00:00|3236.3|3230.3|3236.9|3230.9|3240.8|3234.8|3220.9|3214.9|5642
1601474400000|2020-09-30 14:00:00|3236.8|3230.8|3245.1|3239.1|3254.9|3248.9|3235.8|3229.8|5249
1601478000000|2020-09-30 15:00:00|3245|3239|3250.6|3244.6|3255.1|3249.1|3241|3235|4737
1601481600000|2020-09-30 16:00:00|3250.7|3244.7|3327.8|3321.8|3341.7|3335.7|3247.7|3241.7|15291
1601485200000|2020-09-30 17:00:00|3327.9|3321.9|3305.9|3299.9|3328.9|3322.9|3303.8|3297.8|5221
1601488800000|2020-09-30 18:00:00|3305.3|3299.3|3320.7|3314.7|3324.6|3318.6|3296.2|3290.2|4783
1601510400000|2020-10-01 00:00:00|3324.8|3318.8|3317.4|3311.4|3327.7|3321.7|3308.5|3302.5|936
1601514000000|2020-10-01 01:00:00|3316.9|3310.9|3326.5|3320.5|3331|3325|3316.9|3310.9|951
1601517600000|2020-10-01 02:00:00|3326.6|3320.6|3335.7|3329.7|3338.2|3332.2|3326.6|3320.6|764
1601521200000|2020-10-01 03:00:00|3335.3|3329.3|3332.9|3326.9|3336.2|3330.2|3328.9|3322.9|733
1601524800000|2020-10-01 04:00:00|3333.4|3327.4|3334.9|3328.9|3337.9|3331.9|3332.9|3326.9|347
1601528400000|2020-10-01 05:00:00|3335.8|3329.8|3341.3|3335.3|3341.8|3335.8|3334.9|3328.9|359
1601532000000|2020-10-01 06:00:00|3340.8|3334.8|3338.7|3332.7|3344.8|3338.8|3335.8|3329.8|709
1601535600000|2020-10-01 07:00:00|3337.7|3331.7|3334.8|3328.8|3341.7|3335.7|3324.7|3318.7|991
1601539200000|2020-10-01 08:00:00|3335.3|3329.3|3327.2|3321.2|3342.7|3336.7|3325.7|3319.7|1166
1601542800000|2020-10-01 09:00:00|3326.7|3320.7|3331.2|3325.2|3334.7|3328.7|3323.7|3317.7|797
1601546400000|2020-10-01 10:00:00|3331.3|3325.3|3323.8|3317.8|3331.3|3325.3|3320.8|3314.8|446
1601550000000|2020-10-01 11:00:00|3322.9|3316.9|3333.2|3327.2|3336.8|3330.8|3322.8|3316.8|584
1601553600000|2020-10-01 12:00:00|3332.8|3326.8|3332|3326|3333.2|3327.2|3319|3313|1103
1601557200000|2020-10-01 13:00:00|3323.5|3317.5|3290.8|3284.8|3323.5|3317.5|3286.7|3280.7|5001
1601560800000|2020-10-01 14:00:00|3290|3284|3261.5|3255.5|3290.4|3284.4|3255.9|3249.9|9824
1601564400000|2020-10-01 15:00:00|3262|3256|3243.9|3237.9|3262.9|3256.9|3239.2|3233.2|8423
1601568000000|2020-10-01 16:00:00|3243.8|3237.8|3253.1|3247.1|3258.7|3252.7|3240.9|3234.9|4663
1601571600000|2020-10-01 17:00:00|3253.9|3247.9|3248.5|3242.5|3257.1|3251.1|3247|3241|2906
1601575200000|2020-10-01 18:00:00|3248.9|3242.9|3247.8|3241.8|3250.7|3244.7|3240.9|3234.9|3586
1601596800000|2020-10-02 00:00:00|3250.7|3244.7|3216.1|3210.1|3251.7|3245.7|3213.1|3207.1|1512
1601600400000|2020-10-02 01:00:00|3216|3210|3217.5|3211.5|3223.6|3217.6|3213.1|3207.1|957
1601604000000|2020-10-02 02:00:00|3217.1|3211.1|3213.1|3207.1|3217.1|3211.1|3210|3204|1401
1601607600000|2020-10-02 03:00:00|3213.2|3207.2|3215.2|3209.2|3217.3|3211.3|3210.7|3204.7|585
1601611200000|2020-10-02 04:00:00|3215.1|3209.1|3211.3|3205.3|3221.3|3215.3|3210.2|3204.2|452
1601614800000|2020-10-02 05:00:00|3211.2|3205.2|3189.2|3183.2|3212.2|3206.2|3185.6|3179.6|2641
1601618400000|2020-10-02 06:00:00|3189.6|3183.6|3196.5|3190.5|3198.4|3192.4|3182.3|3176.3|1721
1601622000000|2020-10-02 07:00:00|3196.6|3190.6|3188|3182|3197.4|3191.4|3186.6|3180.6|813
1601625600000|2020-10-02 08:00:00|3187.6|3181.6|3191.8|3185.8|3194.3|3188.3|3185.4|3179.4|855
1601629200000|2020-10-02 09:00:00|3191.3|3185.3|3183.5|3177.5|3194.1|3188.1|3175.4|3169.4|1687
1601632800000|2020-10-02 10:00:00|3183.3|3177.3|3175|3169|3186.4|3180.4|3169.5|3163.5|1379
1601636400000|2020-10-02 11:00:00|3175.5|3169.5|3164.1|3158.1|3179.4|3173.4|3163.5|3157.5|1420
1601640000000|2020-10-02 12:00:00|3163.7|3157.7|3165.5|3159.5|3165.5|3159.5|3155.6|3149.6|2931
1601643600000|2020-10-02 13:00:00|3165.7|3159.7|3187.6|3181.6|3194.3|3188.3|3162|3156|7276
1601647200000|2020-10-02 14:00:00|3187.9|3181.9|3189.5|3183.5|3198.6|3192.6|3177.6|3171.6|7689
1601650800000|2020-10-02 15:00:00|3188.6|3182.6|3181.4|3175.4|3199.6|3193.6|3181|3175|5200
1601654400000|2020-10-02 16:00:00|3181.5|3175.5|3174.4|3168.4|3187.6|3181.6|3172.2|3166.2|4244
1601658000000|2020-10-02 17:00:00|3175.3|3169.3|3178.3|3172.3|3179.2|3173.2|3167.4|3161.4|3819
1601661600000|2020-10-02 18:00:00|3178.2|3172.2|3168.3|3162.3|3178.6|3172.6|3168.3|3162.3|3802
1601856000000|2020-10-05 00:00:00|3166.4|3160.4|3170.6|3164.6|3175.1|3169.1|3160.5|3154.5|842
1601859600000|2020-10-05 01:00:00|3171|3165|3168.6|3162.6|3176.2|3170.2|3166.1|3160.1|477
1601863200000|2020-10-05 02:00:00|3169.4|3163.4|3165.2|3159.2|3170|3164|3162.1|3156.1|425
1601866800000|2020-10-05 03:00:00|3164.8|3158.8|3157.7|3151.7|3170.5|3164.5|3156.8|3150.8|465
1601870400000|2020-10-05 04:00:00|3157.3|3151.3|3159.3|3153.3|3161.3|3155.3|3152.7|3146.7|457
1601874000000|2020-10-05 05:00:00|3159.7|3153.7|3160.7|3154.7|3163.6|3157.6|3154.7|3148.7|197
1601877600000|2020-10-05 06:00:00|3160.8|3154.8|3160.7|3154.7|3161.1|3155.1|3151.8|3145.8|412
1601881200000|2020-10-05 07:00:00|3160.5|3154.5|3174.1|3168.1|3185.6|3179.6|3157.7|3151.7|1416
1601884800000|2020-10-05 08:00:00|3173.7|3167.7|3191.5|3185.5|3198|3192|3172.7|3166.7|1309
1601888400000|2020-10-05 09:00:00|3191.1|3185.1|3185.7|3179.7|3191.6|3185.6|3171.9|3165.9|1270
1601892000000|2020-10-05 10:00:00|3185.6|3179.6|3180.7|3174.7|3186.2|3180.2|3172.2|3166.2|918
1601895600000|2020-10-05 11:00:00|3180.6|3174.6|3198.6|3192.6|3201.5|3195.5|3179.2|3173.2|1463
1601899200000|2020-10-05 12:00:00|3197.6|3191.6|3212.6|3206.6|3213.6|3207.6|3187|3181|1401
1601902800000|2020-10-05 13:00:00|3209.8|3203.8|3204.6|3198.6|3218.6|3212.6|3193.8|3187.8|5860
1601906400000|2020-10-05 14:00:00|3204.5|3198.5|3248.2|3242.2|3248.2|3242.2|3200.6|3194.6|8631
1601910000000|2020-10-05 15:00:00|3247.8|3241.8|3244.3|3238.3|3248.3|3242.3|3233.8|3227.8|4526
1601913600000|2020-10-05 16:00:00|3243.8|3237.8|3257.1|3251.1|3261.2|3255.2|3238.3|3232.3|4341
1601917200000|2020-10-05 17:00:00|3256.2|3250.2|3259.2|3253.2|3262.1|3256.1|3248.8|3242.8|3463
1601920800000|2020-10-05 18:00:00|3260.1|3254.1|3262.1|3256.1|3262.9|3256.9|3253.1|3247.1|4104
1601942400000|2020-10-06 00:00:00|3280|3274|3285.8|3279.8|3287.5|3281.5|3267.1|3261.1|882
1601946000000|2020-10-06 01:00:00|3285|3279|3280.7|3274.7|3291|3285|3280.6|3274.6|538
1601949600000|2020-10-06 02:00:00|3280.2|3274.2|3282.6|3276.6|3289.2|3283.2|3276.2|3270.2|601
1601953200000|2020-10-06 03:00:00|3282.2|3276.2|3288.1|3282.1|3291|3285|3281.1|3275.1|334
1601956800000|2020-10-06 04:00:00|3287.2|3281.2|3290.1|3284.1|3294.2|3288.2|3287|3281|319
1601960400000|2020-10-06 05:00:00|3289.2|3283.2|3282.6|3276.6|3289.6|3283.6|3280.2|3274.2|433
1601964000000|2020-10-06 06:00:00|3283|3277|3286.1|3280.1|3292.7|3286.7|3280|3274|517
1601967600000|2020-10-06 07:00:00|3285.7|3279.7|3273.5|3267.5|3291.1|3285.1|3267.9|3261.9|1095
1601971200000|2020-10-06 08:00:00|3273.9|3267.9|3288|3282|3290|3284|3268.4|3262.4|782
1601974800000|2020-10-06 09:00:00|3287.5|3281.5|3290.4|3284.4|3290.4|3284.4|3281.4|3275.4|791
1601978400000|2020-10-06 10:00:00|3290|3284|3301.7|3295.7|3307.2|3301.2|3283.9|3277.9|1367
1601982000000|2020-10-06 11:00:00|3302.2|3296.2|3306.9|3300.9|3313|3307|3297.2|3291.2|993
1601985600000|2020-10-06 12:00:00|3307.9|3301.9|3318.9|3312.9|3323|3317|3306.7|3300.7|1334
1601989200000|2020-10-06 13:00:00|3320.6|3314.6|3319.9|3313.9|3323.9|3317.9|3290.1|3284.1|7586
1601992800000|2020-10-06 14:00:00|3320|3314|3317.8|3311.8|3330.9|3324.9|3313|3307|7634
1601996400000|2020-10-06 15:00:00|3317.9|3311.9|3299.4|3293.4|3322.4|3316.4|3291.9|3285.9|7691
1602000000000|2020-10-06 16:00:00|3299.8|3293.8|3297.5|3291.5|3304.9|3298.9|3294.8|3288.8|3984
1602003600000|2020-10-06 17:00:00|3297.6|3291.6|3308.5|3302.5|3310.5|3304.5|3297.5|3291.5|3507
1602007200000|2020-10-06 18:00:00|3308.6|3302.6|3308.8|3302.8|3321.5|3315.5|3307.3|3301.3|4950
1602028800000|2020-10-07 00:00:00|3297.9|3291.9|3291.3|3285.3|3303.8|3297.8|3283.9|3277.9|1481
1602032400000|2020-10-07 01:00:00|3290.8|3284.8|3285.9|3279.9|3291.9|3285.9|3282.8|3276.8|535
1602036000000|2020-10-07 02:00:00|3286.8|3280.8|3297.9|3291.9|3300|3294|3285.4|3279.4|862
1602039600000|2020-10-07 03:00:00|3298.3|3292.3|3295.3|3289.3|3298.9|3292.9|3294.3|3288.3|266
1602043200000|2020-10-07 04:00:00|3295.1|3289.1|3301.8|3295.8|3303.9|3297.9|3294.8|3288.8|345
1602046800000|2020-10-07 05:00:00|3301.3|3295.3|3326.4|3320.4|3331.4|3325.4|3299.9|3293.9|1158
1602050400000|2020-10-07 06:00:00|3327.1|3321.1|3329.9|3323.9|3332.4|3326.4|3320.9|3314.9|509
1602054000000|2020-10-07 07:00:00|3330.2|3324.2|3320.7|3314.7|3331.4|3325.4|3318.5|3312.5|594
1602057600000|2020-10-07 08:00:00|3320.9|3314.9|3318.4|3312.4|3325.4|3319.4|3317.4|3311.4|653
1602061200000|2020-10-07 09:00:00|3318.7|3312.7|3320.5|3314.5|3325.4|3319.4|3317.4|3311.4|726
1602064800000|2020-10-07 10:00:00|3321.5|3315.5|3318.4|3312.4|3324.5|3318.5|3316.4|3310.4|661
1602068400000|2020-10-07 11:00:00|3318.2|3312.2|3332.4|3326.4|3332.4|3326.4|3318.2|3312.2|685
1602072000000|2020-10-07 12:00:00|3332|3326|3326|3320|3333.5|3327.5|3322.1|3316.1|1212
1602075600000|2020-10-07 13:00:00|3333.4|3327.4|3331.1|3325.1|3349|3343|3327.1|3321.1|6475
1602079200000|2020-10-07 14:00:00|3331.4|3325.4|3307.7|3301.7|3337.7|3331.7|3300.1|3294.1|7736
1602082800000|2020-10-07 15:00:00|3307.9|3301.9|3313.2|3307.2|3327.6|3321.6|3306.9|3300.9|5515
1602086400000|2020-10-07 16:00:00|3313.1|3307.1|3313.7|3307.7|3319.6|3313.6|3310.1|3304.1|2755
1602090000000|2020-10-07 17:00:00|3314.1|3308.1|3311.7|3305.7|3315.7|3309.7|3305|3299|3749
1602093600000|2020-10-07 18:00:00|3310.7|3304.7|3304.1|3298.1|3315.9|3309.9|3301.2|3295.2|4357
1602115200000|2020-10-08 00:00:00|3301.7|3295.7|3298|3292|3316.1|3310.1|3297.7|3291.7|1010
1602118800000|2020-10-08 01:00:00|3299|3293|3295|3289|3300|3294|3286.5|3280.5|665
1602122400000|2020-10-08 02:00:00|3294|3288|3297.3|3291.3|3301.2|3295.2|3290.8|3284.8|587
1602126000000|2020-10-08 03:00:00|3297.7|3291.7|3285.1|3279.1|3297.7|3291.7|3284|3278|712
1602129600000|2020-10-08 04:00:00|3285.5|3279.5|3284.8|3278.8|3287.5|3281.5|3283.7|3277.7|363
1602133200000|2020-10-08 05:00:00|3285.8|3279.8|3292.2|3286.2|3293.2|3287.2|3283.8|3277.8|317
1602136800000|2020-10-08 06:00:00|3292.3|3286.3|3298.8|3292.8|3302.3|3296.3|3290.8|3284.8|481
1602140400000|2020-10-08 07:00:00|3299.2|3293.2|3320.5|3314.5|3323|3317|3289|3283|1245
1602144000000|2020-10-08 08:00:00|3320.1|3314.1|3308.6|3302.6|3320.1|3314.1|3300|3294|1032
1602147600000|2020-10-08 09:00:00|3308.1|3302.1|3311.7|3305.7|3317.1|3311.1|3306.1|3300.1|812
1602151200000|2020-10-08 10:00:00|3311.4|3305.4|3302.6|3296.6|3313.7|3307.7|3298|3292|727
1602154800000|2020-10-08 11:00:00|3302.5|3296.5|3302.4|3296.4|3304.7|3298.7|3293.1|3287.1|1069
1602158400000|2020-10-08 12:00:00|3302.2|3296.2|3312.7|3306.7|3318.7|3312.7|3300.2|3294.2|1553
1602162000000|2020-10-08 13:00:00|3317.5|3311.5|3325.1|3319.1|3343.6|3337.6|3313.3|3307.3|5988
1602165600000|2020-10-08 14:00:00|3325.4|3319.4|3326.6|3320.6|3333.4|3327.4|3320.4|3314.4|6259
1602169200000|2020-10-08 15:00:00|3326.4|3320.4|3331.6|3325.6|3346.1|3340.1|3326.4|3320.4|6119
1602172800000|2020-10-08 16:00:00|3332.4|3326.4|3320.3|3314.3|3335.6|3329.6|3319|3313|4623
1602176400000|2020-10-08 17:00:00|3320.7|3314.7|3306.5|3300.5|3321.2|3315.2|3305.5|3299.5|4292
1602180000000|2020-10-08 18:00:00|3306.1|3300.1|3305.2|3299.2|3307.8|3301.8|3299.5|3293.5|5470
1602201600000|2020-10-09 00:00:00|3300.8|3294.8|3318|3312|3322.8|3316.8|3292.9|3286.9|963
1602205200000|2020-10-09 01:00:00|3318.6|3312.6|3341.9|3335.9|3347.6|3341.6|3316.5|3310.5|2002
1602208800000|2020-10-09 02:00:00|3342.9|3336.9|3338.8|3332.8|3346.3|3340.3|3333.9|3327.9|1127
1602212400000|2020-10-09 03:00:00|3338.3|3332.3|3332.9|3326.9|3341.9|3335.9|3332.2|3326.2|370
1602216000000|2020-10-09 04:00:00|3331.9|3325.9|3332.9|3326.9|3335.6|3329.6|3327.8|3321.8|282
1602219600000|2020-10-09 05:00:00|3332.8|3326.8|3342.6|3336.6|3346.5|3340.5|3331.8|3325.8|702
1602223200000|2020-10-09 06:00:00|3342.8|3336.8|3346.4|3340.4|3360.6|3354.6|3342.6|3336.6|1253
1602226800000|2020-10-09 07:00:00|3347.1|3341.1|3352.6|3346.6|3367.1|3361.1|3341.9|3335.9|1328
1602230400000|2020-10-09 08:00:00|3352.5|3346.5|3356.9|3350.9|3361.8|3355.8|3350.1|3344.1|1030
1602234000000|2020-10-09 09:00:00|3356.8|3350.8|3338.6|3332.6|3356.8|3350.8|3335.2|3329.2|1124
1602237600000|2020-10-09 10:00:00|3338.2|3332.2|3336.8|3330.8|3341.2|3335.2|3334.8|3328.8|375
1602241200000|2020-10-09 11:00:00|3336.5|3330.5|3349.2|3343.2|3350.1|3344.1|3335.2|3329.2|753
1602244800000|2020-10-09 12:00:00|3349.6|3343.6|3357.1|3351.1|3363.1|3357.1|3349.2|3343.2|1219
1602248400000|2020-10-09 13:00:00|3363.5|3357.5|3378.7|3372.7|3379.5|3373.5|3354.3|3348.3|5169
1602252000000|2020-10-09 14:00:00|3378.5|3372.5|3395|3389|3399.1|3393.1|3374.4|3368.4|10324
1602255600000|2020-10-09 15:00:00|3394.8|3388.8|3392|3386|3397|3391|3387.1|3381.1|5889
1602259200000|2020-10-09 16:00:00|3392.4|3386.4|3416.2|3410.2|3440.4|3434.4|3391.2|3385.2|8318
1602262800000|2020-10-09 17:00:00|3416.7|3410.7|3411.9|3405.9|3418.8|3412.8|3407.9|3401.9|3821
1602266400000|2020-10-09 18:00:00|3412.1|3406.1|3405.6|3399.6|3421.2|3415.2|3395.1|3389.1|5732
1602460800000|2020-10-12 00:00:00|3414.7|3408.7|3405|3399|3416.7|3410.7|3396.4|3390.4|1959
1602464400000|2020-10-12 01:00:00|3404.5|3398.5|3428.5|3422.5|3431.9|3425.9|3401|3395|957
1602468000000|2020-10-12 02:00:00|3428.7|3422.7|3428|3422|3439|3433|3425|3419|677
1602471600000|2020-10-12 03:00:00|3428.4|3422.4|3431|3425|3433.4|3427.4|3425.5|3419.5|184
1602475200000|2020-10-12 04:00:00|3431.4|3425.4|3436.3|3430.3|3436.3|3430.3|3427.3|3421.3|237
1602478800000|2020-10-12 05:00:00|3438.5|3432.5|3437|3431|3439.5|3433.5|3426.3|3420.3|507
1602482400000|2020-10-12 06:00:00|3436.8|3430.8|3431.7|3425.7|3449.3|3443.3|3431.7|3425.7|1005
1602486000000|2020-10-12 07:00:00|3430.7|3424.7|3429.8|3423.8|3443.3|3437.3|3428.5|3422.5|926
1602489600000|2020-10-12 08:00:00|3430.2|3424.2|3416.7|3410.7|3431.8|3425.8|3415.5|3409.5|1184
1602493200000|2020-10-12 09:00:00|3417.3|3411.3|3415.3|3409.3|3419.7|3413.7|3407.7|3401.7|1027
1602496800000|2020-10-12 10:00:00|3415.7|3409.7|3414.2|3408.2|3420.7|3414.7|3412.7|3406.7|381
1602500400000|2020-10-12 11:00:00|3414.5|3408.5|3397|3391|3418.7|3412.7|3393.1|3387.1|846
1602504000000|2020-10-12 12:00:00|3397.3|3391.3|3400.7|3394.7|3405.2|3399.2|3394.8|3388.8|573
1602507600000|2020-10-12 13:00:00|3398.2|3392.2|3382.5|3376.5|3410.3|3404.3|3373.7|3367.7|5264
1602511200000|2020-10-12 14:00:00|3381.7|3375.7|3355.2|3349.2|3382.5|3376.5|3353.3|3347.3|5915
1602514800000|2020-10-12 15:00:00|3355.3|3349.3|3343.1|3337.1|3363.2|3357.2|3338.8|3332.8|5545
1602518400000|2020-10-12 16:00:00|3343.3|3337.3|3342.1|3336.1|3346.8|3340.8|3337.5|3331.5|3988
1602522000000|2020-10-12 17:00:00|3342.5|3336.5|3324.8|3318.8|3348.5|3342.5|3323.8|3317.8|3219
1602525600000|2020-10-12 18:00:00|3324.3|3318.3|3324.9|3318.9|3326.8|3320.8|3315.8|3309.8|5054
1602547200000|2020-10-13 00:00:00|3334.4|3328.4|3321.1|3315.1|3340.9|3334.9|3318.6|3312.6|1073
1602550800000|2020-10-13 01:00:00|3321.9|3315.9|3337.9|3331.9|3341.9|3335.9|3310.6|3304.6|1578
1602554400000|2020-10-13 02:00:00|3337.6|3331.6|3340.6|3334.6|3341.9|3335.9|3332.1|3326.1|901
1602558000000|2020-10-13 03:00:00|3340.9|3334.9|3339.3|3333.3|3347.4|3341.4|3335.9|3329.9|686
1602561600000|2020-10-13 04:00:00|3338.9|3332.9|3339.1|3333.1|3340.1|3334.1|3336.3|3330.3|207
1602565200000|2020-10-13 05:00:00|3338.6|3332.6|3342.8|3336.8|3347.4|3341.4|3337.3|3331.3|409
1602568800000|2020-10-13 06:00:00|3342.3|3336.3|3347.9|3341.9|3357.9|3351.9|3339.8|3333.8|1176
1602572400000|2020-10-13 07:00:00|3347.6|3341.6|3342.9|3336.9|3348.3|3342.3|3328.4|3322.4|1166
1602576000000|2020-10-13 08:00:00|3342.6|3336.6|3368.6|3362.6|3371.4|3365.4|3342.4|3336.4|1598
1602579600000|2020-10-13 09:00:00|3368.1|3362.1|3364.4|3358.4|3368.3|3362.3|3357.4|3351.4|985
1602583200000|2020-10-13 10:00:00|3363.6|3357.6|3360.3|3354.3|3367.3|3361.3|3354.6|3348.6|744
1602586800000|2020-10-13 11:00:00|3359.3|3353.3|3367.5|3361.5|3368|3362|3357|3351|554
1602590400000|2020-10-13 12:00:00|3367.1|3361.1|3364.5|3358.5|3373.5|3367.5|3364.3|3358.3|1094
1602594000000|2020-10-13 13:00:00|3361|3355|3347.1|3341.1|3364.1|3358.1|3327.1|3321.1|5714
1602597600000|2020-10-13 14:00:00|3346.8|3340.8|3350.3|3344.3|3376.2|3370.2|3345.1|3339.1|6041
1602601200000|2020-10-13 15:00:00|3350.5|3344.5|3355.6|3349.6|3355.6|3349.6|3338.5|3332.5|4160
1602604800000|2020-10-13 16:00:00|3355.8|3349.8|3352.8|3346.8|3355.8|3349.8|3338.6|3332.6|3184
1602608400000|2020-10-13 17:00:00|3353.6|3347.6|3361.8|3355.8|3364.5|3358.5|3352.5|3346.5|2684
1602612000000|2020-10-13 18:00:00|3362.3|3356.3|3363|3357|3371|3365|3358.3|3352.3|5835
1602633600000|2020-10-14 00:00:00|3361.7|3355.7|3376|3370|3380.2|3374.2|3359.7|3353.7|885
1602637200000|2020-10-14 01:00:00|3375.7|3369.7|3363.7|3357.7|3377|3371|3355.7|3349.7|989
1602640800000|2020-10-14 02:00:00|3362.7|3356.7|3348|3342|3364.7|3358.7|3343.5|3337.5|649
1602644400000|2020-10-14 03:00:00|3348.5|3342.5|3352.7|3346.7|3354|3348|3348|3342|270
1602648000000|2020-10-14 04:00:00|3353.5|3347.5|3354.7|3348.7|3355.7|3349.7|3351.7|3345.7|125
1602651600000|2020-10-14 05:00:00|3355.7|3349.7|3347.7|3341.7|3355.7|3349.7|3343.5|3337.5|314
1602655200000|2020-10-14 06:00:00|3348|3342|3365.5|3359.5|3365.5|3359.5|3346.7|3340.7|318
1602658800000|2020-10-14 07:00:00|3364.7|3358.7|3360.7|3354.7|3370.5|3364.5|3356.7|3350.7|611
1602662400000|2020-10-14 08:00:00|3361|3355|3367.7|3361.7|3374.5|3368.5|3357.5|3351.5|898
1602666000000|2020-10-14 09:00:00|3368|3362|3352.8|3346.8|3368.2|3362.2|3351.3|3345.3|731
1602669600000|2020-10-14 10:00:00|3353.2|3347.2|3349.2|3343.2|3353.8|3347.8|3346.3|3340.3|392
1602673200000|2020-10-14 11:00:00|3348.7|3342.7|3352.7|3346.7|3358.3|3352.3|3348.7|3342.7|694
1602676800000|2020-10-14 12:00:00|3352.3|3346.3|3364.3|3358.3|3365.5|3359.5|3351.5|3345.5|517
1602680400000|2020-10-14 13:00:00|3369|3363|3399.3|3393.3|3401.8|3395.8|3364.2|3358.2|7111
1602684000000|2020-10-14 14:00:00|3399.5|3393.5|3393.5|3387.5|3404.7|3398.7|3380.5|3374.5|5235
1602687600000|2020-10-14 15:00:00|3393.8|3387.8|3392.5|3386.5|3396.8|3390.8|3383.8|3377.8|3251
1602691200000|2020-10-14 16:00:00|3392.2|3386.2|3390.8|3384.8|3401.3|3395.3|3390.2|3384.2|2551
1602694800000|2020-10-14 17:00:00|3390.3|3384.3|3393.8|3387.8|3401|3395|3388.5|3382.5|2337
1602698400000|2020-10-14 18:00:00|3393.3|3387.3|3390.7|3384.7|3396.7|3390.7|3387.2|3381.2|2858
1602720000000|2020-10-15 00:00:00|3399.6|3393.6|3407.6|3401.6|3410.8|3404.8|3398.5|3392.5|857
1602723600000|2020-10-15 01:00:00|3407.1|3401.1|3388|3382|3408.6|3402.6|3383.3|3377.3|1152
1602727200000|2020-10-15 02:00:00|3387.7|3381.7|3375.3|3369.3|3388.8|3382.8|3374.8|3368.8|676
1602730800000|2020-10-15 03:00:00|3375.1|3369.1|3381.3|3375.3|3383.8|3377.8|3373.3|3367.3|543
1602734400000|2020-10-15 04:00:00|3381.8|3375.8|3384.6|3378.6|3386.1|3380.1|3378.3|3372.3|187
1602738000000|2020-10-15 05:00:00|3385.1|3379.1|3381.6|3375.6|3387.5|3381.5|3378.3|3372.3|415
1602741600000|2020-10-15 06:00:00|3381.3|3375.3|3370.8|3364.8|3381.3|3375.3|3361.3|3355.3|1291
1602745200000|2020-10-15 07:00:00|3371.1|3365.1|3352.3|3346.3|3371.1|3365.1|3350.3|3344.3|1409
1602748800000|2020-10-15 08:00:00|3353.1|3347.1|3322.8|3316.8|3353.1|3347.1|3320.5|3314.5|2092
1602752400000|2020-10-15 09:00:00|3322.3|3316.3|3320.6|3314.6|3335.6|3329.6|3318.8|3312.8|2514
1602756000000|2020-10-15 10:00:00|3320|3314|3321.6|3315.6|3326|3320|3315.1|3309.1|816
1602759600000|2020-10-15 11:00:00|3322.5|3316.5|3312|3306|3326.3|3320.3|3312|3306|873
1602763200000|2020-10-15 12:00:00|3311.8|3305.8|3304.7|3298.7|3321|3315|3297.5|3291.5|1900
1602766800000|2020-10-15 13:00:00|3296.8|3290.8|3305.2|3299.2|3311.2|3305.2|3284.5|3278.5|6440
1602770400000|2020-10-15 14:00:00|3305|3299|3326.3|3320.3|3327.1|3321.1|3295.8|3289.8|6948
1602774000000|2020-10-15 15:00:00|3326.1|3320.1|3323.3|3317.3|3340.3|3334.3|3322.8|3316.8|4539
1602777600000|2020-10-15 16:00:00|3323.5|3317.5|3316.6|3310.6|3328.5|3322.5|3314.2|3308.2|3115
1602781200000|2020-10-15 17:00:00|3316.8|3310.8|3319|3313|3323.6|3317.6|3316.6|3310.6|1990
1602784800000|2020-10-15 18:00:00|3319.5|3313.5|3316.6|3310.6|3328.5|3322.5|3315|3309|3329
1602806400000|2020-10-16 00:00:00|3321.3|3315.3|3320.1|3314.1|3328.8|3322.8|3315.4|3309.4|704
1602810000000|2020-10-16 01:00:00|3320.9|3314.9|3322.3|3316.3|3333.9|3327.9|3319.9|3313.9|1025
1602813600000|2020-10-16 02:00:00|3321.4|3315.4|3320.4|3314.4|3322.6|3316.6|3302.4|3296.4|1329
1602817200000|2020-10-16 03:00:00|3320.3|3314.3|3314.3|3308.3|3323.3|3317.3|3309.3|3303.3|678
1602820800000|2020-10-16 04:00:00|3314.9|3308.9|3316.4|3310.4|3320.4|3314.4|3314.8|3308.8|312
1602824400000|2020-10-16 05:00:00|3317.3|3311.3|3331.3|3325.3|3335.8|3329.8|3316.4|3310.4|612
1602828000000|2020-10-16 06:00:00|3331.8|3325.8|3324.3|3318.3|3335.6|3329.6|3320.4|3314.4|919
1602831600000|2020-10-16 07:00:00|3324.6|3318.6|3333.9|3327.9|3339.3|3333.3|3321.9|3315.9|1231
1602835200000|2020-10-16 08:00:00|3333.6|3327.6|3339.3|3333.3|3342.3|3336.3|3329.3|3323.3|1288
1602838800000|2020-10-16 09:00:00|3339.1|3333.1|3331.9|3325.9|3341.9|3335.9|3330.7|3324.7|748
1602842400000|2020-10-16 10:00:00|3330.2|3324.2|3347.1|3341.1|3352.1|3346.1|3330.2|3324.2|899
1602846000000|2020-10-16 11:00:00|3347.3|3341.3|3360.7|3354.7|3365.7|3359.7|3342.3|3336.3|1034
1602849600000|2020-10-16 12:00:00|3360.9|3354.9|3364.3|3358.3|3366.1|3360.1|3355.6|3349.6|1406
1602853200000|2020-10-16 13:00:00|3365.7|3359.7|3330.5|3324.5|3366.4|3360.4|3326.3|3320.3|6039
1602856800000|2020-10-16 14:00:00|3331.3|3325.3|3297.9|3291.9|3331.3|3325.3|3293.9|3287.9|7623
1602860400000|2020-10-16 15:00:00|3298.9|3292.9|3310.8|3304.8|3312.1|3306.1|3298.9|3292.9|3976
1602864000000|2020-10-16 16:00:00|3310.1|3304.1|3307.4|3301.4|3317.1|3311.1|3300.1|3294.1|3190
1602867600000|2020-10-16 17:00:00|3307.1|3301.1|3304.8|3298.8|3310.4|3304.4|3303.4|3297.4|2518
1602871200000|2020-10-16 18:00:00|3304.1|3298.1|3300.8|3294.8|3310.1|3304.1|3299.3|3293.3|2492
1603065600000|2020-10-19 00:00:00|3303.2|3297.2|3300.3|3294.3|3314.9|3308.9|3293.8|3287.8|1407
1603069200000|2020-10-19 01:00:00|3300.6|3294.6|3296.3|3290.3|3307.9|3301.9|3291.3|3285.3|845
1603072800000|2020-10-19 02:00:00|3296.5|3290.5|3274.5|3268.5|3296.5|3290.5|3274.5|3268.5|1676
1603076400000|2020-10-19 03:00:00|3274.7|3268.7|3269.8|3263.8|3274.9|3268.9|3261.1|3255.1|2006
1603080000000|2020-10-19 04:00:00|3270.1|3264.1|3261.1|3255.1|3270.1|3264.1|3260.1|3254.1|461
1603083600000|2020-10-19 05:00:00|3260.9|3254.9|3270.7|3264.7|3271.2|3265.2|3256.9|3250.9|1043
1603087200000|2020-10-19 06:00:00|3270.5|3264.5|3270.7|3264.7|3275.5|3269.5|3264|3258|720
1603090800000|2020-10-19 07:00:00|3271.7|3265.7|3268.7|3262.7|3279|3273|3267.5|3261.5|948
1603094400000|2020-10-19 08:00:00|3268.5|3262.5|3268.8|3262.8|3274.1|3268.1|3263|3257|708
1603098000000|2020-10-19 09:00:00|3269.3|3263.3|3257.9|3251.9|3277.3|3271.3|3257.9|3251.9|1030
1603101600000|2020-10-19 10:00:00|3258.2|3252.2|3260.9|3254.9|3263.3|3257.3|3257.7|3251.7|809
1603105200000|2020-10-19 11:00:00|3260.7|3254.7|3275.1|3269.1|3275.1|3269.1|3260.7|3254.7|1226
1603108800000|2020-10-19 12:00:00|3274.8|3268.8|3265.2|3259.2|3275.1|3269.1|3262.1|3256.1|913
1603112400000|2020-10-19 13:00:00|3263.9|3257.9|3245.9|3239.9|3274.1|3268.1|3242.3|3236.3|4896
1603116000000|2020-10-19 14:00:00|3246.1|3240.1|3253.1|3247.1|3260.5|3254.5|3232.1|3226.1|7252
1603119600000|2020-10-19 15:00:00|3252.9|3246.9|3262.1|3256.1|3262.1|3256.1|3249.7|3243.7|3344
1603123200000|2020-10-19 16:00:00|3261.8|3255.8|3253.3|3247.3|3261.8|3255.8|3249.1|3243.1|2024
1603126800000|2020-10-19 17:00:00|3253.5|3247.5|3255.5|3249.5|3260.5|3254.5|3253.5|3247.5|2154
1603130400000|2020-10-19 18:00:00|3255.3|3249.3|3254.8|3248.8|3257.3|3251.3|3251.1|3245.1|2477
1603152000000|2020-10-20 00:00:00|3252.5|3246.5|3243.8|3237.8|3255.3|3249.3|3242.1|3236.1|572
1603155600000|2020-10-20 01:00:00|3244.1|3238.1|3244.6|3238.6|3254.4|3248.4|3234.8|3228.8|924
1603159200000|2020-10-20 02:00:00|3244.3|3238.3|3244.6|3238.6|3248.4|3242.4|3239.9|3233.9|320
1603162800000|2020-10-20 03:00:00|3244.3|3238.3|3252.3|3246.3|3255.1|3249.1|3243.6|3237.6|546
1603166400000|2020-10-20 04:00:00|3252.1|3246.1|3269.1|3263.1|3272.3|3266.3|3251.6|3245.6|1063
1603170000000|2020-10-20 05:00:00|3268.9|3262.9|3273.7|3267.7|3277|3271|3263.1|3257.1|1099
1603173600000|2020-10-20 06:00:00|3273.2|3267.2|3286.6|3280.6|3289.1|3283.1|3268.7|3262.7|1761
1603177200000|2020-10-20 07:00:00|3286.3|3280.3|3283.6|3277.6|3289.3|3283.3|3274.3|3268.3|748
1603180800000|2020-10-20 08:00:00|3283.3|3277.3|3285.2|3279.2|3292.7|3286.7|3282.6|3276.6|773
1603184400000|2020-10-20 09:00:00|3284.9|3278.9|3293.9|3287.9|3295.7|3289.7|3284.9|3278.9|627
1603188000000|2020-10-20 10:00:00|3294.2|3288.2|3304.7|3298.7|3305.7|3299.7|3291.9|3285.9|1030
1603191600000|2020-10-20 11:00:00|3304.2|3298.2|3300.2|3294.2|3305.9|3299.9|3299.2|3293.2|926
1603195200000|2020-10-20 12:00:00|3299.9|3293.9|3300.2|3294.2|3304.9|3298.9|3297.4|3291.4|983
1603198800000|2020-10-20 13:00:00|3294.1|3288.1|3299.5|3293.5|3302.9|3296.9|3278.4|3272.4|5448
1603202400000|2020-10-20 14:00:00|3300.2|3294.2|3322.9|3316.9|3337.7|3331.7|3288.9|3282.9|8801
1603206000000|2020-10-20 15:00:00|3323.3|3317.3|3321.5|3315.5|3328.1|3322.1|3314.5|3308.5|3702
1603209600000|2020-10-20 16:00:00|3320.5|3314.5|3322.7|3316.7|3326.9|3320.9|3316.5|3310.5|2416
1603213200000|2020-10-20 17:00:00|3322.1|3316.1|3327.5|3321.5|3329.5|3323.5|3318.7|3312.7|3447
1603216800000|2020-10-20 18:00:00|3327.9|3321.9|3345.5|3339.5|3345.5|3339.5|3327.9|3321.9|4246
1603238400000|2020-10-21 00:00:00|3349.3|3343.3|3368.2|3362.2|3379.9|3373.9|3346.1|3340.1|3064
1603242000000|2020-10-21 01:00:00|3367.7|3361.7|3363.9|3357.9|3370.4|3364.4|3355.1|3349.1|1437
1603245600000|2020-10-21 02:00:00|3364.5|3358.5|3361.9|3355.9|3367.9|3361.9|3358.9|3352.9|673
1603249200000|2020-10-21 03:00:00|3361.4|3355.4|3363.9|3357.9|3368.4|3362.4|3360.4|3354.4|280
1603252800000|2020-10-21 04:00:00|3364.1|3358.1|3364.6|3358.6|3365.1|3359.1|3357.9|3351.9|345
1603256400000|2020-10-21 05:00:00|3364.9|3358.9|3358.9|3352.9|3369.1|3363.1|3355.9|3349.9|626
1603260000000|2020-10-21 06:00:00|3359.1|3353.1|3368.9|3362.9|3384.9|3378.9|3359.1|3353.1|2047
1603263600000|2020-10-21 07:00:00|3367.4|3361.4|3365.6|3359.6|3375.9|3369.9|3360.1|3354.1|1109
1603267200000|2020-10-21 08:00:00|3366.9|3360.9|3342.8|3336.8|3370.9|3364.9|3342.3|3336.3|1157
1603270800000|2020-10-21 09:00:00|3343.1|3337.1|3356.6|3350.6|3361.9|3355.9|3342.3|3336.3|772
1603274400000|2020-10-21 10:00:00|3356.9|3350.9|3354.1|3348.1|3363.9|3357.9|3353.3|3347.3|556
1603278000000|2020-10-21 11:00:00|3354.6|3348.6|3348.6|3342.6|3354.6|3348.6|3345.9|3339.9|772
1603281600000|2020-10-21 12:00:00|3348.9|3342.9|3346.7|3340.7|3351.7|3345.7|3343.4|3337.4|736
1603285200000|2020-10-21 13:00:00|3332.3|3326.3|3354.6|3348.6|3364.4|3358.4|3324.5|3318.5|5729
1603288800000|2020-10-21 14:00:00|3355.2|3349.2|3326.6|3320.6|3355.4|3349.4|3320.9|3314.9|6628
1603292400000|2020-10-21 15:00:00|3326.4|3320.4|3316.4|3310.4|3334.8|3328.8|3314.6|3308.6|3902
1603296000000|2020-10-21 16:00:00|3316.6|3310.6|3317.4|3311.4|3322.4|3316.4|3312.4|3306.4|3344
1603299600000|2020-10-21 17:00:00|3316.8|3310.8|3321.4|3315.4|3327|3321|3316.4|3310.4|2624
1603303200000|2020-10-21 18:00:00|3322|3316|3321|3315|3328.7|3322.7|3319.2|3313.2|3193
1603324800000|2020-10-22 00:00:00|3318|3312|3288.7|3282.7|3322.2|3316.2|3267.2|3261.2|2361
1603328400000|2020-10-22 01:00:00|3289|3283|3305.2|3299.2|3307.9|3301.9|3278.2|3272.2|1406
1603332000000|2020-10-22 02:00:00|3305.5|3299.5|3305.4|3299.4|3307.4|3301.4|3290|3284|1445
1603335600000|2020-10-22 03:00:00|3305.6|3299.6|3312.6|3306.6|3319.3|3313.3|3303.6|3297.6|997
1603339200000|2020-10-22 04:00:00|3312.8|3306.8|3308.3|3302.3|3314.6|3308.6|3307.6|3301.6|171
1603342800000|2020-10-22 05:00:00|3308|3302|3321.5|3315.5|3330|3324|3304.4|3298.4|1130
1603346400000|2020-10-22 06:00:00|3321.8|3315.8|3343.8|3337.8|3346.6|3340.6|3313|3307|1785
1603350000000|2020-10-22 07:00:00|3343.5|3337.5|3326.9|3320.9|3343.5|3337.5|3325.8|3319.8|840
1603353600000|2020-10-22 08:00:00|3327.6|3321.6|3337.8|3331.8|3342|3336|3325.8|3319.8|1423
1603357200000|2020-10-22 09:00:00|3337.5|3331.5|3351.3|3345.3|3352.8|3346.8|3328|3322|1640
1603360800000|2020-10-22 10:00:00|3351|3345|3352.5|3346.5|3354.8|3348.8|3347.1|3341.1|846
1603364400000|2020-10-22 11:00:00|3352.3|3346.3|3357.1|3351.1|3358.1|3352.1|3343.3|3337.3|671
1603368000000|2020-10-22 12:00:00|3356.6|3350.6|3348.1|3342.1|3361.1|3355.1|3342.1|3336.1|1463
1603371600000|2020-10-22 13:00:00|3342.1|3336.1|3354|3348|3356.4|3350.4|3328.9|3322.9|7080
1603375200000|2020-10-22 14:00:00|3354.2|3348.2|3361.3|3355.3|3380.2|3374.2|3348|3342|12992
1603378800000|2020-10-22 15:00:00|3361.5|3355.5|3366.9|3360.9|3377.9|3371.9|3361|3355|4954
1603382400000|2020-10-22 16:00:00|3367.1|3361.1|3370.5|3364.5|3375.7|3369.7|3362|3356|3027
1603386000000|2020-10-22 17:00:00|3370.3|3364.3|3370.4|3364.4|3374|3368|3367.5|3361.5|2827
1603389600000|2020-10-22 18:00:00|3370.1|3364.1|3366.2|3360.2|3371.1|3365.1|3362.3|3356.3|4326
1603411200000|2020-10-23 00:00:00|3376|3370|3390.8|3384.8|3398.7|3392.7|3372|3366|1692
1603414800000|2020-10-23 01:00:00|3390.6|3384.6|3376.9|3370.9|3392.6|3386.6|3373|3367|1213
1603418400000|2020-10-23 02:00:00|3377.2|3371.2|3389.2|3383.2|3389.2|3383.2|3374|3368|636
1603422000000|2020-10-23 03:00:00|3389.5|3383.5|3385.7|3379.7|3391.7|3385.7|3379.5|3373.5|934
1603425600000|2020-10-23 04:00:00|3385.2|3379.2|3375.5|3369.5|3387|3381|3374.3|3368.3|638
1603429200000|2020-10-23 05:00:00|3375.8|3369.8|3363.4|3357.4|3379.1|3373.1|3362.7|3356.7|1109
1603432800000|2020-10-23 06:00:00|3363.2|3357.2|3348.1|3342.1|3364.4|3358.4|3346.1|3340.1|2487
1603436400000|2020-10-23 07:00:00|3347.8|3341.8|3355.4|3349.4|3361.5|3355.5|3344|3338|1366
1603440000000|2020-10-23 08:00:00|3355.7|3349.7|3351.4|3345.4|3363.2|3357.2|3349.4|3343.4|1018
1603443600000|2020-10-23 09:00:00|3351.2|3345.2|3364.2|3358.2|3373|3367|3346.4|3340.4|1431
1603447200000|2020-10-23 10:00:00|3363.7|3357.7|3367.6|3361.6|3374|3368|3361.2|3355.2|983
1603450800000|2020-10-23 11:00:00|3366.8|3360.8|3357.3|3351.3|3371.1|3365.1|3356.8|3350.8|873
1603454400000|2020-10-23 12:00:00|3357.5|3351.5|3359.4|3353.4|3362.2|3356.2|3350.4|3344.4|615
1603458000000|2020-10-23 13:00:00|3349.2|3343.2|3359.5|3353.5|3366.8|3360.8|3345|3339|4359
1603461600000|2020-10-23 14:00:00|3359.3|3353.3|3361.6|3355.6|3376.6|3370.6|3353.3|3347.3|6809
1603465200000|2020-10-23 15:00:00|3361.4|3355.4|3385|3379|3386.2|3380.2|3351.8|3345.8|5181
1603468800000|2020-10-23 16:00:00|3384.4|3378.4|3376.6|3370.6|3385|3379|3365.6|3359.6|3229
1603472400000|2020-10-23 17:00:00|3376.8|3370.8|3397.5|3391.5|3398.5|3392.5|3374.8|3368.8|4042
1603476000000|2020-10-23 18:00:00|3398.3|3392.3|3410.5|3404.5|3415.9|3409.9|3396.5|3390.5|4661
1603670400000|2020-10-26 00:00:00|3419.8|3413.8|3422.4|3416.4|3430.4|3424.4|3396.8|3390.8|2510
1603674000000|2020-10-26 01:00:00|3422.2|3416.2|3438.6|3432.6|3456.9|3450.9|3420.6|3414.6|2733
1603677600000|2020-10-26 02:00:00|3438.3|3432.3|3440|3434|3447.6|3441.6|3435|3429|936
1603681200000|2020-10-26 03:00:00|3439.8|3433.8|3438.2|3432.2|3448|3442|3434.5|3428.5|796
1603684800000|2020-10-26 04:00:00|3437.7|3431.7|3435.8|3429.8|3439.7|3433.7|3433|3427|301
1603688400000|2020-10-26 05:00:00|3435|3429|3431.8|3425.8|3441.8|3435.8|3431.8|3425.8|573
1603692000000|2020-10-26 06:00:00|3432|3426|3425.8|3419.8|3437.8|3431.8|3420|3414|1035
1603695600000|2020-10-26 07:00:00|3425.5|3419.5|3423|3417|3435|3429|3421.5|3415.5|519
1603699200000|2020-10-26 08:00:00|3423.5|3417.5|3407|3401|3424.5|3418.5|3400.7|3394.7|2337
1603702800000|2020-10-26 09:00:00|3407.5|3401.5|3457.4|3451.4|3462.2|3456.2|3407.5|3401.5|2636
1603706400000|2020-10-26 10:00:00|3457.1|3451.1|3461.5|3455.5|3461.8|3455.8|3443.3|3437.3|2257
1603710000000|2020-10-26 11:00:00|3461.3|3455.3|3469.8|3463.8|3471.6|3465.6|3457.8|3451.8|2817
1603713600000|2020-10-26 12:00:00|3470.5|3464.5|3459.3|3453.3|3471.8|3465.8|3456.3|3450.3|2033
1603717200000|2020-10-26 13:00:00|3452.8|3446.8|3472.8|3466.8|3476.8|3470.8|3438|3432|6702
1603720800000|2020-10-26 14:00:00|3473.8|3467.8|3452|3446|3474.1|3468.1|3448|3442|5955
1603724400000|2020-10-26 15:00:00|3453|3447|3441.3|3435.3|3454|3448|3437|3431|4762
1603728000000|2020-10-26 16:00:00|3441.5|3435.5|3425|3419|3444.5|3438.5|3413|3407|4741
1603731600000|2020-10-26 17:00:00|3425.2|3419.2|3447.6|3441.6|3451.1|3445.1|3425.2|3419.2|4619
1603735200000|2020-10-26 18:00:00|3447.9|3441.9|3436.4|3430.4|3450.2|3444.2|3435.2|3429.2|3057
1603756800000|2020-10-27 00:00:00|3430.7|3424.7|3454.5|3448.5|3459.2|3453.2|3430.4|3424.4|1552
1603760400000|2020-10-27 01:00:00|3455|3449|3440.6|3434.6|3457.5|3451.5|3435.2|3429.2|1182
1603764000000|2020-10-27 02:00:00|3440.4|3434.4|3432|3426|3445.1|3439.1|3432|3426|1227
1603767600000|2020-10-27 03:00:00|3432.5|3426.5|3426.5|3420.5|3432.5|3426.5|3421.3|3415.3|1109
1603771200000|2020-10-27 04:00:00|3427|3421|3443.1|3437.1|3445.8|3439.8|3426.8|3420.8|901
1603774800000|2020-10-27 05:00:00|3443.6|3437.6|3446.8|3440.8|3452|3446|3439|3433|660
1603778400000|2020-10-27 06:00:00|3447.1|3441.1|3440.8|3434.8|3458.6|3452.6|3439.6|3433.6|1405
1603782000000|2020-10-27 07:00:00|3441.1|3435.1|3439.5|3433.5|3448.1|3442.1|3430.7|3424.7|1126
1603785600000|2020-10-27 08:00:00|3440|3434|3441.8|3435.8|3443.8|3437.8|3427.3|3421.3|1388
1603789200000|2020-10-27 09:00:00|3441.5|3435.5|3432.3|3426.3|3441.8|3435.8|3428.8|3422.8|912
1603792800000|2020-10-27 10:00:00|3432.5|3426.5|3431|3425|3436.5|3430.5|3430.8|3424.8|395
1603796400000|2020-10-27 11:00:00|3431.5|3425.5|3433.7|3427.7|3434.5|3428.5|3429.5|3423.5|454
1603800000000|2020-10-27 12:00:00|3434|3428|3420|3414|3434.5|3428.5|3412.5|3406.5|1189
1603803600000|2020-10-27 13:00:00|3422.9|3416.9|3425.4|3419.4|3443.5|3437.5|3417.2|3411.2|5709
1603807200000|2020-10-27 14:00:00|3425.7|3419.7|3416.2|3410.2|3435.4|3429.4|3397.9|3391.9|7281
1603810800000|2020-10-27 15:00:00|3416.5|3410.5|3430.2|3424.2|3439.5|3433.5|3415|3409|3946
1603814400000|2020-10-27 16:00:00|3430.5|3424.5|3415.7|3409.7|3431|3425|3413.4|3407.4|3409
1603818000000|2020-10-27 17:00:00|3415.5|3409.5|3412.4|3406.4|3421.2|3415.2|3412.4|3406.4|3675
1603821600000|2020-10-27 18:00:00|3411.8|3405.8|3399.8|3393.8|3413.6|3407.6|3399.1|3393.1|3551
1603843200000|2020-10-28 00:00:00|3400|3394|3366.7|3360.7|3405.3|3399.3|3362.2|3356.2|2918
1603846800000|2020-10-28 01:00:00|3366.9|3360.9|3387.2|3381.2|3389.9|3383.9|3359.2|3353.2|2614
1603850400000|2020-10-28 02:00:00|3387.4|3381.4|3380.7|3374.7|3387.9|3381.9|3366.7|3360.7|1868
1603854000000|2020-10-28 03:00:00|3380.9|3374.9|3385.2|3379.2|3391.7|3385.7|3379.9|3373.9|846
1603857600000|2020-10-28 04:00:00|3384.9|3378.9|3378.7|3372.7|3386.2|3380.2|3378.2|3372.2|265
1603861200000|2020-10-28 05:00:00|3379.2|3373.2|3385.6|3379.6|3389.9|3383.9|3377.2|3371.2|787
1603864800000|2020-10-28 06:00:00|3385.4|3379.4|3382.1|3376.1|3388.9|3382.9|3377.9|3371.9|765
1603868400000|2020-10-28 07:00:00|3382.4|3376.4|3370.1|3364.1|3386.6|3380.6|3363.6|3357.6|913
1603872000000|2020-10-28 08:00:00|3369.9|3363.9|3386.2|3380.2|3390.7|3384.7|3355.1|3349.1|3030
1603875600000|2020-10-28 09:00:00|3385.9|3379.9|3351.4|3345.4|3391.2|3385.2|3350.1|3344.1|4343
1603879200000|2020-10-28 10:00:00|3351.6|3345.6|3346.4|3340.4|3362.4|3356.4|3345.2|3339.2|1462
1603882800000|2020-10-28 11:00:00|3346.2|3340.2|3336.7|3330.7|3351.4|3345.4|3330.4|3324.4|3018
1603886400000|2020-10-28 12:00:00|3335.6|3329.6|3336.1|3330.1|3344.9|3338.9|3333.9|3327.9|2300
1603890000000|2020-10-28 13:00:00|3336.4|3330.4|3333.6|3327.6|3340.1|3334.1|3318.8|3312.8|6790
1603893600000|2020-10-28 14:00:00|3332.8|3326.8|3346.4|3340.4|3351.9|3345.9|3325.9|3319.9|7102
1603897200000|2020-10-28 15:00:00|3345.9|3339.9|3347.7|3341.7|3353.1|3347.1|3336.6|3330.6|5791
1603900800000|2020-10-28 16:00:00|3347.2|3341.2|3345.1|3339.1|3352.6|3346.6|3344.1|3338.1|3341
1603904400000|2020-10-28 17:00:00|3345.4|3339.4|3342.4|3336.4|3350.4|3344.4|3336.6|3330.6|4387
1603908000000|2020-10-28 18:00:00|3342.1|3336.1|3335.6|3329.6|3343.9|3337.9|3334.4|3328.4|4649
1603929600000|2020-10-29 00:00:00|3340.1|3334.1|3324.3|3318.3|3343.6|3337.6|3323.1|3317.1|1356
1603933200000|2020-10-29 01:00:00|3323.6|3317.6|3327.6|3321.6|3332.1|3326.1|3320.8|3314.8|1771
1603936800000|2020-10-29 02:00:00|3327.8|3321.8|3329|3323|3331.6|3325.6|3325.6|3319.6|562
1603940400000|2020-10-29 03:00:00|3328.8|3322.8|3335.5|3329.5|3337.3|3331.3|3325.3|3319.3|692
1603944000000|2020-10-29 04:00:00|3336.5|3330.5|3341|3335|3341.5|3335.5|3332.8|3326.8|479
1603947600000|2020-10-29 05:00:00|3341.5|3335.5|3349.8|3343.8|3352.8|3346.8|3337.5|3331.5|785
1603951200000|2020-10-29 06:00:00|3350|3344|3343.3|3337.3|3353.5|3347.5|3343.3|3337.3|761
1603954800000|2020-10-29 07:00:00|3343.8|3337.8|3335.3|3329.3|3343.8|3337.8|3331.3|3325.3|950
1603958400000|2020-10-29 08:00:00|3334.5|3328.5|3319.3|3313.3|3339.3|3333.3|3315.8|3309.8|2007
1603962000000|2020-10-29 09:00:00|3319.5|3313.5|3321.8|3315.8|3329.5|3323.5|3316.5|3310.5|1175
1603965600000|2020-10-29 10:00:00|3321.5|3315.5|3321|3315|3324|3318|3310.3|3304.3|1644
1603969200000|2020-10-29 11:00:00|3321.8|3315.8|3312.3|3306.3|3321.8|3315.8|3307.5|3301.5|962
1603972800000|2020-10-29 12:00:00|3312.5|3306.5|3315.2|3309.2|3317.5|3311.5|3308.3|3302.3|1150
1603976400000|2020-10-29 13:00:00|3311.5|3305.5|3295|3289|3320.5|3314.5|3284.5|3278.5|8127
1603980000000|2020-10-29 14:00:00|3295.5|3289.5|3322|3316|3334.5|3328.5|3295|3289|10085
1603983600000|2020-10-29 15:00:00|3322.5|3316.5|3298.7|3292.7|3324|3318|3297.5|3291.5|4615
1603987200000|2020-10-29 16:00:00|3299.5|3293.5|3291.5|3285.5|3300.2|3294.2|3290.5|3284.5|3650
1603990800000|2020-10-29 17:00:00|3292|3286|3310.5|3304.5|3311|3305|3289.5|3283.5|3705
1603994400000|2020-10-29 18:00:00|3310|3304|3302.5|3296.5|3310.7|3304.7|3297.2|3291.2|3086
1604016000000|2020-10-30 00:00:00|3304.7|3298.7|3303.4|3297.4|3308.2|3302.2|3294.7|3288.7|1256
1604019600000|2020-10-30 01:00:00|3303.7|3297.7|3335.4|3329.4|3339.1|3333.1|3303.2|3297.2|2597
1604023200000|2020-10-30 02:00:00|3335.2|3329.2|3350.4|3344.4|3350.4|3344.4|3333.2|3327.2|1826
1604026800000|2020-10-30 03:00:00|3350.2|3344.2|3346.1|3340.1|3350.4|3344.4|3343.9|3337.9|1753
1604030400000|2020-10-30 04:00:00|3345.9|3339.9|3339.9|3333.9|3347.9|3341.9|3339.9|3333.9|758
1604034000000|2020-10-30 05:00:00|3340.1|3334.1|3327.6|3321.6|3341.9|3335.9|3321.6|3315.6|1088
1604037600000|2020-10-30 06:00:00|3326.9|3320.9|3309.1|3303.1|3327.1|3321.1|3302.1|3296.1|2847
1604041200000|2020-10-30 07:00:00|3310.1|3304.1|3313.1|3307.1|3321.1|3315.1|3306.4|3300.4|814
1604044800000|2020-10-30 08:00:00|3312.6|3306.6|3329.8|3323.8|3340.6|3334.6|3312.1|3306.1|2128
1604048400000|2020-10-30 09:00:00|3330.1|3324.1|3338.8|3332.8|3347.3|3341.3|3329.6|3323.6|1051
1604052000000|2020-10-30 10:00:00|3338.6|3332.6|3338.8|3332.8|3340.8|3334.8|3329.1|3323.1|1095
1604055600000|2020-10-30 11:00:00|3338.6|3332.6|3338.3|3332.3|3343.8|3337.8|3335.6|3329.6|591
1604059200000|2020-10-30 12:00:00|3338.1|3332.1|3336.6|3330.6|3338.8|3332.8|3323.1|3317.1|775
1604062800000|2020-10-30 13:00:00|3338.3|3332.3|3334.1|3328.1|3345.1|3339.1|3322.1|3316.1|5326
1604066400000|2020-10-30 14:00:00|3335.1|3329.1|3292.1|3286.1|3336.1|3330.1|3288.8|3282.8|6947
1604070000000|2020-10-30 15:00:00|3292.8|3286.8|3311.8|3305.8|3321.3|3315.3|3292.8|3286.8|6300
1604073600000|2020-10-30 16:00:00|3311.6|3305.6|3320.6|3314.6|3325.3|3319.3|3306.8|3300.8|3785
1604077200000|2020-10-30 17:00:00|3320.3|3314.3|3331.8|3325.8|3337.3|3331.3|3318.1|3312.1|4615
1604080800000|2020-10-30 18:00:00|3332.1|3326.1|3364.3|3358.3|3364.5|3358.5|3330.8|3324.8|5789
1604278800000|2020-11-02 01:00:00|3338.6|3332.6|3329.2|3323.2|3341.1|3335.1|3317|3311|2273
1604282400000|2020-11-02 02:00:00|3329|3323|3311.4|3305.4|3329.7|3323.7|3306.7|3300.7|1419
1604286000000|2020-11-02 03:00:00|3311.7|3305.7|3315.4|3309.4|3316.7|3310.7|3305.7|3299.7|476
1604289600000|2020-11-02 04:00:00|3315.2|3309.2|3311.9|3305.9|3318.9|3312.9|3311.9|3305.9|269
1604293200000|2020-11-02 05:00:00|3311.7|3305.7|3315.1|3309.1|3321.4|3315.4|3309.9|3303.9|486
1604296800000|2020-11-02 06:00:00|3314.4|3308.4|3304.1|3298.1|3315.1|3309.1|3302.4|3296.4|1039
1604300400000|2020-11-02 07:00:00|3303.6|3297.6|3306.9|3300.9|3307.9|3301.9|3300.9|3294.9|748
1604304000000|2020-11-02 08:00:00|3306.2|3300.2|3308.6|3302.6|3310.6|3304.6|3297.9|3291.9|1208
1604307600000|2020-11-02 09:00:00|3308.4|3302.4|3312.9|3306.9|3318.4|3312.4|3306.6|3300.6|1131
1604311200000|2020-11-02 10:00:00|3313.4|3307.4|3313.6|3307.6|3317.6|3311.6|3307.6|3301.6|625
1604314800000|2020-11-02 11:00:00|3313.9|3307.9|3310.6|3304.6|3316.6|3310.6|3308.6|3302.6|269
1604318400000|2020-11-02 12:00:00|3310.1|3304.1|3313.2|3307.2|3316.2|3310.2|3304.8|3298.8|789
1604322000000|2020-11-02 13:00:00|3313.5|3307.5|3324.3|3318.3|3327.5|3321.5|3312|3306|1373
1604325600000|2020-11-02 14:00:00|3322.1|3316.1|3348.1|3342.1|3353.1|3347.1|3315.6|3309.6|5336
1604329200000|2020-11-02 15:00:00|3348.4|3342.4|3325|3319|3350.4|3344.4|3323.3|3317.3|6479
1604332800000|2020-11-02 16:00:00|3324.6|3318.6|3317.3|3311.3|3328.3|3322.3|3314.9|3308.9|3588
1604336400000|2020-11-02 17:00:00|3317.6|3311.6|3327.3|3321.3|3327.3|3321.3|3308.3|3302.3|2624
1604340000000|2020-11-02 18:00:00|3328.3|3322.3|3308.7|3302.7|3331.6|3325.6|3308.2|3302.2|3183
1604343600000|2020-11-02 19:00:00|3308.2|3302.2|3320|3314|3322|3316|3308.2|3302.2|2796
1604365200000|2020-11-03 01:00:00|3322|3316|3344.5|3338.5|3346|3340|3321.2|3315.2|1939
1604368800000|2020-11-03 02:00:00|3345|3339|3344.4|3338.4|3347.4|3341.4|3335.7|3329.7|930
1604372400000|2020-11-03 03:00:00|3344.7|3338.7|3342.2|3336.2|3346.9|3340.9|3338.4|3332.4|533
1604376000000|2020-11-03 04:00:00|3341.9|3335.9|3340.2|3334.2|3343.2|3337.2|3340.2|3334.2|88
1604379600000|2020-11-03 05:00:00|3341.2|3335.2|3339.2|3333.2|3344.7|3338.7|3333.4|3327.4|328
1604383200000|2020-11-03 06:00:00|3339.4|3333.4|3349.6|3343.6|3354.1|3348.1|3337.4|3331.4|845
1604386800000|2020-11-03 07:00:00|3349.9|3343.9|3356.7|3350.7|3360.9|3354.9|3347.4|3341.4|716
1604390400000|2020-11-03 08:00:00|3356.5|3350.5|3366.1|3360.1|3374.1|3368.1|3354.4|3348.4|1991
1604394000000|2020-11-03 09:00:00|3366.4|3360.4|3369.9|3363.9|3378.4|3372.4|3360.1|3354.1|1512
1604397600000|2020-11-03 10:00:00|3369.7|3363.7|3370.2|3364.2|3379|3373|3367.7|3361.7|731
1604401200000|2020-11-03 11:00:00|3369.5|3363.5|3373.4|3367.4|3373.4|3367.4|3368|3362|505
1604404800000|2020-11-03 12:00:00|3372.7|3366.7|3374.6|3368.6|3378|3372|3368.1|3362.1|711
1604408400000|2020-11-03 13:00:00|3374.9|3368.9|3369.1|3363.1|3375.1|3369.1|3359.9|3353.9|1679
1604412000000|2020-11-03 14:00:00|3368.4|3362.4|3380.1|3374.1|3393.8|3387.8|3366.4|3360.4|5440
1604415600000|2020-11-03 15:00:00|3380.4|3374.4|3367.1|3361.1|3382.8|3376.8|3365.5|3359.5|3914
1604419200000|2020-11-03 16:00:00|3367.4|3361.4|3370.9|3364.9|3371.9|3365.9|3356.5|3350.5|3314
1604422800000|2020-11-03 17:00:00|3371.2|3365.2|3358.6|3352.6|3372.4|3366.4|3358.1|3352.1|2589
1604426400000|2020-11-03 18:00:00|3358.9|3352.9|3365.1|3359.1|3366.1|3360.1|3358.6|3352.6|2361
1604430000000|2020-11-03 19:00:00|3367.8|3361.8|3374.1|3368.1|3376.2|3370.2|3365.8|3359.8|2915
1604451600000|2020-11-04 01:00:00|3373.1|3367.1|3374.1|3368.1|3382|3376|3340.4|3328.7|1615
1604455200000|2020-11-04 02:00:00|3374.5|3368.5|3358.7|3352.7|3385.8|3379.8|3335.1|3329.1|2261
1604458800000|2020-11-04 03:00:00|3358.2|3352.2|3362.7|3356.7|3379.4|3373.4|3358.2|3352.2|840
1604462400000|2020-11-04 04:00:00|3362.2|3356.2|3376.7|3370.7|3380.9|3374.9|3362.2|3356.2|741
1604466000000|2020-11-04 05:00:00|3376.2|3370.2|3384.9|3378.9|3391.6|3385.6|3372.7|3366.7|598
1604469600000|2020-11-04 06:00:00|3384.7|3378.7|3371.2|3365.2|3389.7|3383.7|3368.4|3362.4|613
1604473200000|2020-11-04 07:00:00|3371.4|3365.4|3350.4|3344.4|3377.5|3371.5|3341.4|3335.4|1370
1604476800000|2020-11-04 08:00:00|3350.6|3344.6|3357.9|3351.9|3371.4|3365.4|3346.4|3340.4|1270
1604480400000|2020-11-04 09:00:00|3357.6|3351.6|3351.8|3345.8|3362.8|3356.8|3348.3|3342.3|794
1604484000000|2020-11-04 10:00:00|3352.8|3346.8|3371.1|3365.1|3374.8|3368.8|3348.9|3342.9|967
1604487600000|2020-11-04 11:00:00|3370.8|3364.8|3374.1|3368.1|3380.8|3374.8|3367.3|3361.3|646
1604491200000|2020-11-04 12:00:00|3374.3|3368.3|3408|3402|3414.8|3408.8|3374.3|3368.3|1482
1604494800000|2020-11-04 13:00:00|3408.3|3402.3|3405.1|3399.1|3413.3|3407.3|3402.4|3396.4|954
1604498400000|2020-11-04 14:00:00|3397.3|3391.3|3388.1|3382.1|3397.3|3391.3|3372.5|3366.5|4047
1604502000000|2020-11-04 15:00:00|3387.7|3381.7|3406.3|3400.3|3409.7|3403.7|3382|3376|3499
1604505600000|2020-11-04 16:00:00|3406|3400|3417|3411|3421.3|3415.3|3404|3398|7053
1604509200000|2020-11-04 17:00:00|3417.2|3411.2|3426.7|3420.7|3426.8|3420.8|3415.4|3409.4|2503
1604512800000|2020-11-04 18:00:00|3426.4|3420.4|3432|3426|3432.4|3426.4|3420|3414|2533
1604516400000|2020-11-04 19:00:00|3432.7|3426.7|3436.6|3430.6|3444.8|3438.8|3430.4|3424.4|4077
1604538000000|2020-11-05 01:00:00|3440|3434|3448.1|3442.1|3462.9|3456.9|3432.5|3426.5|2156
1604541600000|2020-11-05 02:00:00|3448.6|3442.6|3469.2|3463.2|3476.8|3470.8|3443.9|3437.9|1757
1604545200000|2020-11-05 03:00:00|3470.2|3464.2|3482.4|3476.4|3489.6|3483.6|3468.2|3462.2|918
1604548800000|2020-11-05 04:00:00|3482.6|3476.6|3486|3480|3486.2|3480.2|3481.8|3475.8|376
1604552400000|2020-11-05 05:00:00|3486.2|3480.2|3497.2|3491.2|3499.2|3493.2|3484|3478|610
1604556000000|2020-11-05 06:00:00|3498|3492|3480.8|3474.8|3499.2|3493.2|3480.4|3474.4|1056
1604559600000|2020-11-05 07:00:00|3480.4|3474.4|3489.8|3483.8|3490.1|3484.1|3479.8|3473.8|334
1604563200000|2020-11-05 08:00:00|3488.8|3482.8|3496.6|3490.6|3508.4|3502.4|3488.8|3482.8|1087
1604566800000|2020-11-05 09:00:00|3496.8|3490.8|3506|3500|3507|3501|3485.4|3479.4|844
1604570400000|2020-11-05 10:00:00|3506.2|3500.2|3500.9|3494.9|3506.5|3500.5|3487.7|3481.7|904
1604574000000|2020-11-05 11:00:00|3501.1|3495.1|3500.6|3494.6|3504.6|3498.6|3495.6|3489.6|779
1604577600000|2020-11-05 12:00:00|3501.4|3495.4|3507.2|3501.2|3509.2|3503.2|3495.4|3489.4|1161
1604581200000|2020-11-05 13:00:00|3507.4|3501.4|3521.3|3515.3|3526|3520|3505|3499|1467
1604584800000|2020-11-05 14:00:00|3522.4|3516.4|3549.4|3543.4|3561.6|3555.6|3522.2|3516.2|7339
1604588400000|2020-11-05 15:00:00|3550.4|3544.4|3549.1|3543.1|3555.1|3549.1|3537.9|3531.9|6740
1604592000000|2020-11-05 16:00:00|3549.4|3543.4|3531|3525|3552.1|3546.1|3526.3|3520.3|4710
1604595600000|2020-11-05 17:00:00|3531.3|3525.3|3545.1|3539.1|3546.9|3540.9|3524.3|3518.3|3272
1604599200000|2020-11-05 18:00:00|3544.9|3538.9|3537.3|3531.3|3547.3|3541.3|3536|3530|2508
1604602800000|2020-11-05 19:00:00|3537|3531|3535.6|3529.6|3540.3|3534.3|3528.2|3522.2|3500
1604624400000|2020-11-06 01:00:00|3536.8|3530.8|3549.6|3543.6|3551.9|3545.9|3528.8|3522.8|1772
1604628000000|2020-11-06 02:00:00|3549.4|3543.4|3540.3|3534.3|3556.5|3550.5|3539.8|3533.8|754
1604631600000|2020-11-06 03:00:00|3540.1|3534.1|3529.6|3523.6|3540.5|3534.5|3528.3|3522.3|457
1604635200000|2020-11-06 04:00:00|3529.1|3523.1|3522.3|3516.3|3530.1|3524.1|3519.5|3513.5|303
1604638800000|2020-11-06 05:00:00|3522.8|3516.8|3507.3|3501.3|3529.5|3523.5|3506.5|3500.5|606
1604642400000|2020-11-06 06:00:00|3506.8|3500.8|3516.1|3510.1|3517.1|3511.1|3500.2|3494.2|1014
1604646000000|2020-11-06 07:00:00|3515.9|3509.9|3533.3|3527.3|3533.8|3527.8|3509.6|3503.6|511
1604649600000|2020-11-06 08:00:00|3533.1|3527.1|3516.7|3510.7|3544.9|3538.9|3516.7|3510.7|824
1604653200000|2020-11-06 09:00:00|3515.7|3509.7|3518|3512|3525.7|3519.7|3509.7|3503.7|977
1604656800000|2020-11-06 10:00:00|3517.7|3511.7|3520.5|3514.5|3527.8|3521.8|3507.4|3501.4|924
1604660400000|2020-11-06 11:00:00|3520.3|3514.3|3507|3501|3523.8|3517.8|3505.7|3499.7|553
1604664000000|2020-11-06 12:00:00|3506.2|3500.2|3505.1|3499.1|3514.7|3508.7|3499.6|3493.6|480
1604667600000|2020-11-06 13:00:00|3504.9|3498.9|3518.8|3512.8|3527.1|3521.1|3504.9|3498.9|1103
1604671200000|2020-11-06 14:00:00|3530.6|3524.6|3548.9|3542.9|3567.8|3561.8|3526.6|3520.6|5569
1604674800000|2020-11-06 15:00:00|3548.5|3542.5|3542.7|3536.7|3560.5|3554.5|3541.9|3535.9|5997
1604678400000|2020-11-06 16:00:00|3542.9|3536.9|3532.2|3526.2|3546.7|3540.7|3530.8|3524.8|4572
1604682000000|2020-11-06 17:00:00|3532.5|3526.5|3532.5|3526.5|3534.2|3528.2|3524.1|3518.1|4170
1604685600000|2020-11-06 18:00:00|3532.8|3526.8|3526.9|3520.9|3533.1|3527.1|3521.8|3515.8|2672
1604689200000|2020-11-06 19:00:00|3526.5|3520.5|3540|3534|3540|3534|3524.6|3518.6|3451
1604883600000|2020-11-09 01:00:00|3546.6|3540.6|3542.4|3536.4|3571.9|3565.9|3537|3531|2326
1604887200000|2020-11-09 02:00:00|3543.4|3537.4|3558.8|3552.8|3562.2|3556.2|3542.2|3536.2|589
1604890800000|2020-11-09 03:00:00|3559|3553|3554.2|3548.2|3559.3|3553.3|3550.1|3544.1|135
1604894400000|2020-11-09 04:00:00|3555|3549|3555.2|3549.2|3560.4|3554.4|3552.2|3546.2|125
1604898000000|2020-11-09 05:00:00|3555.8|3549.8|3542.2|3536.2|3556.2|3550.2|3540.2|3534.2|333
1604901600000|2020-11-09 06:00:00|3542|3536|3513.5|3507.5|3544|3538|3511.5|3505.5|1037
1604905200000|2020-11-09 07:00:00|3513.2|3507.2|3525|3519|3526.2|3520.2|3513.2|3507.2|476
1604908800000|2020-11-09 08:00:00|3525.1|3519.1|3533.1|3527.1|3533.1|3527.1|3516.1|3510.1|717
1604912400000|2020-11-09 09:00:00|3532.1|3526.1|3524.9|3518.9|3534.9|3528.9|3522.1|3516.1|874
1604916000000|2020-11-09 10:00:00|3525.1|3519.1|3530.6|3524.6|3532.1|3526.1|3520.4|3514.4|398
1604919600000|2020-11-09 11:00:00|3530.4|3524.4|3563.2|3557.2|3567.1|3561.1|3525.7|3519.7|1646
1604923200000|2020-11-09 12:00:00|3563|3557|3602.7|3596.7|3610.2|3604.2|3560.7|3554.7|4353
1604926800000|2020-11-09 13:00:00|3603.2|3597.2|3600.7|3594.7|3610.9|3604.9|3595.7|3589.7|2584
1604930400000|2020-11-09 14:00:00|3600.3|3594.3|3565.8|3559.8|3600.3|3594.3|3565.8|3559.8|6190
1604934000000|2020-11-09 15:00:00|3565.1|3559.1|3553|3547|3586.1|3580.1|3553|3547|8645
1604937600000|2020-11-09 16:00:00|3552|3546|3558.9|3552.9|3563.6|3557.6|3544.6|3538.6|5457
1604941200000|2020-11-09 17:00:00|3559.3|3553.3|3557.1|3551.1|3568.6|3562.6|3556.1|3550.1|3295
1604944800000|2020-11-09 18:00:00|3556.9|3550.9|3549.8|3543.8|3557.6|3551.6|3544.3|3538.3|4486
1604948400000|2020-11-09 19:00:00|3550.3|3544.3|3548.1|3542.1|3552.6|3546.6|3546|3540|3178
1604970000000|2020-11-10 01:00:00|3548.7|3542.7|3538.7|3532.7|3552.1|3546.1|3535.6|3529.6|1181
1604973600000|2020-11-10 02:00:00|3538.4|3532.4|3534.9|3528.9|3539.9|3533.9|3525.9|3519.9|642
1604977200000|2020-11-10 03:00:00|3535.1|3529.1|3529|3523|3541.4|3535.4|3528|3522|525
1604980800000|2020-11-10 04:00:00|3529.4|3523.4|3535|3529|3539.4|3533.4|3529|3523|245
1604984400000|2020-11-10 05:00:00|3535.9|3529.9|3523.5|3517.5|3546.5|3540.5|3522|3516|930
1604988000000|2020-11-10 06:00:00|3523.7|3517.7|3530.7|3524.7|3535.7|3529.7|3520|3514|1288
1604991600000|2020-11-10 07:00:00|3531.5|3525.5|3537.2|3531.2|3547.5|3541.5|3531.5|3525.5|858
1604995200000|2020-11-10 08:00:00|3537.5|3531.5|3552.1|3546.1|3553.8|3547.8|3537.2|3531.2|1111
1604998800000|2020-11-10 09:00:00|3551.8|3545.8|3560.5|3554.5|3566.5|3560.5|3550.6|3544.6|1257
1605002400000|2020-11-10 10:00:00|3560.1|3554.1|3556.1|3550.1|3567.8|3561.8|3555.8|3549.8|1976
1605006000000|2020-11-10 11:00:00|3555.8|3549.8|3558.6|3552.6|3559.8|3553.8|3552.8|3546.8|628
1605009600000|2020-11-10 12:00:00|3558.4|3552.4|3558.2|3552.2|3567.2|3561.2|3549.8|3543.8|1256
1605013200000|2020-11-10 13:00:00|3558.4|3552.4|3564.7|3558.7|3565.7|3559.7|3551.2|3545.2|1366
1605016800000|2020-11-10 14:00:00|3572.5|3566.5|3553.8|3547.8|3574.4|3568.4|3551.3|3545.3|6365
1605020400000|2020-11-10 15:00:00|3553.3|3547.3|3534.6|3528.6|3559.3|3553.3|3531.8|3525.8|10031
1605024000000|2020-11-10 16:00:00|3534.3|3528.3|3568.3|3562.3|3568.5|3562.5|3532.3|3526.3|7381
1605027600000|2020-11-10 17:00:00|3569.3|3563.3|3592.3|3586.3|3608|3602|3569.3|3563.3|8691
1605031200000|2020-11-10 18:00:00|3592.1|3586.1|3602|3596|3604.7|3598.7|3590.3|3584.3|5559
1605034800000|2020-11-10 19:00:00|3602.3|3596.3|3604.8|3598.8|3608.1|3602.1|3599|3593|4429
1605056400000|2020-11-11 01:00:00|3615.8|3609.8|3639.3|3633.3|3648.8|3642.8|3607.3|3601.3|2331
1605060000000|2020-11-11 02:00:00|3639.6|3633.6|3648.1|3642.1|3655.3|3649.3|3639.3|3633.3|919
1605063600000|2020-11-11 03:00:00|3648.6|3642.6|3644.6|3638.6|3650.3|3644.3|3641.1|3635.1|405
1605067200000|2020-11-11 04:00:00|3644.3|3638.3|3644.3|3638.3|3646.9|3640.9|3640.9|3634.9|173
1605070800000|2020-11-11 05:00:00|3643.9|3637.9|3637.1|3631.1|3647.3|3641.3|3629.6|3623.6|529
1605074400000|2020-11-11 06:00:00|3637.3|3631.3|3648.5|3642.5|3653|3647|3636.8|3630.8|685
1605078000000|2020-11-11 07:00:00|3648.3|3642.3|3636.8|3630.8|3659|3653|3634.8|3628.8|818
1605081600000|2020-11-11 08:00:00|3637|3631|3649|3643|3649.6|3643.6|3626.9|3620.9|993
1605085200000|2020-11-11 09:00:00|3649.3|3643.3|3652.2|3646.2|3653.3|3647.3|3634.3|3628.3|855
1605088800000|2020-11-11 10:00:00|3652|3646|3650.3|3644.3|3654.3|3648.3|3642.9|3636.9|562
1605092400000|2020-11-11 11:00:00|3649.9|3643.9|3640.9|3634.9|3653.4|3647.4|3637.9|3631.9|956
1605096000000|2020-11-11 12:00:00|3640.4|3634.4|3649.9|3643.9|3656.3|3650.3|3622.1|3616.1|2044
1605099600000|2020-11-11 13:00:00|3649.4|3643.4|3656.2|3650.2|3659.1|3653.1|3640.3|3634.3|2711
1605103200000|2020-11-11 14:00:00|3658.8|3652.8|3668.1|3662.1|3681|3675|3642.6|3636.6|6626
1605106800000|2020-11-11 15:00:00|3667.8|3661.8|3672.3|3666.3|3704|3698|3665.6|3659.6|8423
1605110400000|2020-11-11 16:00:00|3672|3666|3672.1|3666.1|3682.4|3676.4|3664.4|3658.4|4625
1605114000000|2020-11-11 17:00:00|3672.4|3666.4|3688|3682|3689|3683|3670.9|3664.9|3833
1605117600000|2020-11-11 18:00:00|3688.5|3682.5|3713.6|3707.6|3715.6|3709.6|3685|3679|5270
1605121200000|2020-11-11 19:00:00|3714.1|3708.1|3705.2|3699.2|3725.2|3719.2|3701.6|3695.6|4167
1605142800000|2020-11-12 01:00:00|3704.9|3698.9|3672|3666|3706.6|3700.6|3666.7|3660.7|3424
1605146400000|2020-11-12 02:00:00|3671.5|3665.5|3686.5|3680.5|3689|3683|3668.7|3662.7|914
1605150000000|2020-11-12 03:00:00|3686.7|3680.7|3680.2|3674.2|3687.2|3681.2|3675.7|3669.7|459
1605153600000|2020-11-12 04:00:00|3680.4|3674.4|3678.2|3672.2|3685|3679|3677.4|3671.4|200
1605157200000|2020-11-12 05:00:00|3678.4|3672.4|3683|3677|3685|3679|3677.4|3671.4|189
1605160800000|2020-11-12 06:00:00|3682.8|3676.8|3669.1|3663.1|3684.3|3678.3|3662.4|3656.4|1161
1605164400000|2020-11-12 07:00:00|3669.4|3663.4|3674.9|3668.9|3680.7|3674.7|3669.1|3663.1|426
1605168000000|2020-11-12 08:00:00|3674.6|3668.6|3687.2|3681.2|3692.7|3686.7|3674.4|3668.4|805
1605171600000|2020-11-12 09:00:00|3687|3681|3694|3688|3694.6|3688.6|3680.7|3674.7|828
1605175200000|2020-11-12 10:00:00|3694.5|3688.5|3699.8|3693.8|3710|3704|3694|3688|1510
1605178800000|2020-11-12 11:00:00|3700|3694|3711|3705|3719.7|3713.7|3700|3694|868
1605182400000|2020-11-12 12:00:00|3711.6|3705.6|3689.5|3683.5|3712.5|3706.5|3688|3682|1087
1605186000000|2020-11-12 13:00:00|3689.3|3683.3|3684.5|3678.5|3693|3687|3670.7|3664.7|1362
1605189600000|2020-11-12 14:00:00|3683.7|3677.7|3687|3681|3699.5|3693.5|3683.3|3677.3|6313
1605193200000|2020-11-12 15:00:00|3687.3|3681.3|3687|3681|3695.7|3689.7|3675|3669|4757
1605196800000|2020-11-12 16:00:00|3686.5|3680.5|3678.3|3672.3|3690|3684|3676.3|3670.3|3394
1605200400000|2020-11-12 17:00:00|3677.8|3671.8|3678|3672|3698|3692|3674.2|3668.2|4339
1605204000000|2020-11-12 18:00:00|3677.7|3671.7|3689|3683|3693|3687|3676.3|3670.3|3204
1605207600000|2020-11-12 19:00:00|3688.8|3682.8|3695.7|3689.7|3699|3693|3688|3682|3665
1605229200000|2020-11-13 01:00:00|3695.6|3689.6|3678.6|3672.6|3701.1|3695.1|3675.3|3669.3|1374
1605232800000|2020-11-13 02:00:00|3678.8|3672.8|3658.3|3652.3|3681.3|3675.3|3652.8|3646.8|1321
1605236400000|2020-11-13 03:00:00|3657.8|3651.8|3662.3|3656.3|3663.6|3657.6|3654.3|3648.3|926
1605240000000|2020-11-13 04:00:00|3662.6|3656.6|3662.9|3656.9|3665.6|3659.6|3657.6|3651.6|553
1605243600000|2020-11-13 05:00:00|3663.3|3657.3|3669.4|3663.4|3670.3|3664.3|3658.9|3652.9|444
1605247200000|2020-11-13 06:00:00|3669.6|3663.6|3673.2|3667.2|3675.6|3669.6|3666.6|3660.6|738
1605250800000|2020-11-13 07:00:00|3672.9|3666.9|3680.6|3674.6|3682.4|3676.4|3665.6|3659.6|853
1605254400000|2020-11-13 08:00:00|3679.6|3673.6|3685.6|3679.6|3685.6|3679.6|3674.9|3668.9|593
1605258000000|2020-11-13 09:00:00|3684.6|3678.6|3687.7|3681.7|3689.6|3683.6|3672.4|3666.4|1042
1605261600000|2020-11-13 10:00:00|3687.2|3681.2|3703.5|3697.5|3704.2|3698.2|3685.2|3679.2|639
1605265200000|2020-11-13 11:00:00|3702.9|3696.9|3701.5|3695.5|3702.9|3696.9|3691.9|3685.9|473
1605268800000|2020-11-13 12:00:00|3701.2|3695.2|3702|3696|3706.2|3700.2|3696.7|3690.7|1051
1605272400000|2020-11-13 13:00:00|3701.5|3695.5|3713.5|3707.5|3720.2|3714.2|3698.5|3692.5|2145
1605276000000|2020-11-13 14:00:00|3724.3|3718.3|3718|3712|3741.2|3735.2|3712.2|3706.2|4588
1605279600000|2020-11-13 15:00:00|3718.2|3712.2|3706.2|3700.2|3720.2|3714.2|3702.8|3696.8|3819
1605283200000|2020-11-13 16:00:00|3705.8|3699.8|3710.5|3704.5|3720.5|3714.5|3704.5|3698.5|2662
1605286800000|2020-11-13 17:00:00|3710.2|3704.2|3701.5|3695.5|3711.2|3705.2|3699.2|3693.2|2628
1605290400000|2020-11-13 18:00:00|3702|3696|3704.1|3698.1|3709.5|3703.5|3701.5|3695.5|1823
1605294000000|2020-11-13 19:00:00|3704.6|3698.6|3704.3|3698.3|3714.8|3708.8|3700.8|3694.8|2687
1605488400000|2020-11-16 01:00:00|3712.2|3706.2|3711.7|3705.7|3723.2|3717.2|3704|3698|1082
1605492000000|2020-11-16 02:00:00|3712.1|3706.1|3708.3|3702.3|3717.7|3711.7|3692.8|3686.8|1216
1605495600000|2020-11-16 03:00:00|3708.1|3702.1|3693.3|3687.3|3710.4|3704.4|3692.2|3686.2|455
1605499200000|2020-11-16 04:00:00|3693.5|3687.5|3690.2|3684.2|3693.5|3687.5|3680.5|3674.5|578
1605502800000|2020-11-16 05:00:00|3690.7|3684.7|3692.7|3686.7|3698.9|3692.9|3687.6|3681.6|530
1605506400000|2020-11-16 06:00:00|3692.9|3686.9|3699.4|3693.4|3704.9|3698.9|3688.6|3682.6|655
1605510000000|2020-11-16 07:00:00|3699|3693|3695.7|3689.7|3700.8|3694.8|3692.5|3686.5|248
1605513600000|2020-11-16 08:00:00|3695.8|3689.8|3700.6|3694.6|3709.6|3703.6|3688.8|3682.8|829
1605517200000|2020-11-16 09:00:00|3700.5|3694.5|3691.8|3685.8|3708.8|3702.8|3689.1|3683.1|475
1605520800000|2020-11-16 10:00:00|3691.9|3685.9|3687.8|3681.8|3699.4|3693.4|3687.8|3681.8|317
1605524400000|2020-11-16 11:00:00|3688.4|3682.4|3683.2|3677.2|3688.4|3682.4|3671.4|3665.4|619
1605528000000|2020-11-16 12:00:00|3683.4|3677.4|3712.7|3706.7|3713.6|3707.6|3682.9|3676.9|1683
1605531600000|2020-11-16 13:00:00|3712.1|3706.1|3715.4|3709.4|3716.7|3710.7|3708.4|3702.4|1899
1605535200000|2020-11-16 14:00:00|3720.7|3714.7|3714.4|3708.4|3734.8|3728.8|3707.2|3701.2|4331
1605538800000|2020-11-16 15:00:00|3715.2|3709.2|3727.8|3721.8|3736.4|3730.4|3712.2|3706.2|6119
1605542400000|2020-11-16 16:00:00|3727.2|3721.2|3721.1|3715.1|3729.5|3723.5|3711.4|3705.4|2348
1605546000000|2020-11-16 17:00:00|3721.4|3715.4|3741.9|3735.9|3742.7|3736.7|3720.6|3714.6|2119
1605549600000|2020-11-16 18:00:00|3741.7|3735.7|3741.7|3735.7|3744.3|3738.3|3729.5|3723.5|1817
1605553200000|2020-11-16 19:00:00|3741.8|3735.8|3737.5|3731.5|3750.7|3744.7|3732.7|3726.7|2554
1605574800000|2020-11-17 01:00:00|3745.4|3739.4|3768.6|3762.6|3774.6|3768.6|3736.2|3730.2|1784
1605578400000|2020-11-17 02:00:00|3768.1|3762.1|3762.1|3756.1|3778.6|3772.6|3760|3754|686
1605582000000|2020-11-17 03:00:00|3762.3|3756.3|3761.4|3755.4|3768.9|3762.9|3756.3|3750.3|374
1605585600000|2020-11-17 04:00:00|3761.3|3755.3|3764|3758|3766.9|3760.9|3760.8|3754.8|178
1605589200000|2020-11-17 05:00:00|3763.3|3757.3|3769.3|3763.3|3771.6|3765.6|3760.5|3754.5|180
1605592800000|2020-11-17 06:00:00|3769.1|3763.1|3784.3|3778.3|3786.7|3780.7|3767.5|3761.5|897
1605596400000|2020-11-17 07:00:00|3784|3778|3772.6|3766.6|3784|3778|3769.5|3763.5|416
1605600000000|2020-11-17 08:00:00|3772|3766|3776.9|3770.9|3781|3775|3764|3758|813
1605603600000|2020-11-17 09:00:00|3777.7|3771.7|3759.1|3753.1|3782.7|3776.7|3753.9|3747.9|866
1605607200000|2020-11-17 10:00:00|3759.6|3753.6|3757.1|3751.1|3765.2|3759.2|3753.3|3747.3|522
1605610800000|2020-11-17 11:00:00|3757.6|3751.6|3737.9|3731.9|3758.9|3752.9|3730.9|3724.9|1015
1605614400000|2020-11-17 12:00:00|3738.6|3732.6|3746.3|3740.3|3756.9|3750.9|3735.9|3729.9|900
1605618000000|2020-11-17 13:00:00|3746.8|3740.8|3751|3745|3755.3|3749.3|3741|3735|1317
1605621600000|2020-11-17 14:00:00|3760.4|3754.4|3751.3|3745.3|3773.3|3767.3|3749|3743|4589
1605625200000|2020-11-17 15:00:00|3751.8|3745.8|3725.5|3719.5|3759.4|3753.4|3723|3717|6250
1605628800000|2020-11-17 16:00:00|3725.6|3719.6|3741.3|3735.3|3742.3|3736.3|3725.1|3719.1|4168
1605632400000|2020-11-17 17:00:00|3742.3|3736.3|3746.4|3740.4|3754.5|3748.5|3741.4|3735.4|3510
1605636000000|2020-11-17 18:00:00|3746.8|3740.8|3746.4|3740.4|3759.7|3753.7|3744.8|3738.8|2867
1605639600000|2020-11-17 19:00:00|3746.3|3740.3|3738.3|3732.3|3750.1|3744.1|3736.2|3730.2|2186
1605661200000|2020-11-18 01:00:00|3736.7|3730.7|3744.8|3738.8|3748.2|3742.2|3732.4|3726.4|969
1605664800000|2020-11-18 02:00:00|3744.2|3738.2|3743.6|3737.6|3752.2|3746.2|3742.7|3736.7|767
1605668400000|2020-11-18 03:00:00|3744.1|3738.1|3756.3|3750.3|3762.6|3756.6|3743.6|3737.6|615
1605672000000|2020-11-18 04:00:00|3755.9|3749.9|3758.1|3752.1|3758.6|3752.6|3753.9|3747.9|151
1605675600000|2020-11-18 05:00:00|3758.2|3752.2|3759.6|3753.6|3762.6|3756.6|3754.5|3748.5|281
1605679200000|2020-11-18 06:00:00|3760|3754|3759.4|3753.4|3762|3756|3752.2|3746.2|234
1605682800000|2020-11-18 07:00:00|3759.2|3753.2|3765.9|3759.9|3768.8|3762.8|3756.7|3750.7|302
1605686400000|2020-11-18 08:00:00|3765.6|3759.6|3774.9|3768.9|3778.2|3772.2|3765.4|3759.4|540
1605690000000|2020-11-18 09:00:00|3774.2|3768.2|3787.2|3781.2|3787.7|3781.7|3774.2|3768.2|1073
1605693600000|2020-11-18 10:00:00|3786.7|3780.7|3782.4|3776.4|3791.8|3785.8|3778.1|3772.1|1135
1605697200000|2020-11-18 11:00:00|3781.9|3775.9|3790.1|3784.1|3790.4|3784.4|3779.8|3773.8|1171
1605700800000|2020-11-18 12:00:00|3789.7|3783.7|3798.1|3792.1|3798.8|3792.8|3788.1|3782.1|1154
1605704400000|2020-11-18 13:00:00|3797.5|3791.5|3803.9|3797.9|3809.4|3803.4|3794.1|3788.1|1624
1605708000000|2020-11-18 14:00:00|3807.9|3801.9|3820.6|3814.6|3825.4|3819.4|3799.4|3793.4|3840
1605711600000|2020-11-18 15:00:00|3819.6|3813.6|3842.5|3836.5|3842.6|3836.6|3815.1|3809.1|5355
1605715200000|2020-11-18 16:00:00|3842|3836|3835|3829|3844.6|3838.6|3829.1|3823.1|3686
1605718800000|2020-11-18 17:00:00|3835.3|3829.3|3849.1|3843.1|3861.6|3855.6|3831.3|3825.3|3749
1605722400000|2020-11-18 18:00:00|3849.2|3843.2|3838.3|3832.3|3849.2|3843.2|3830.2|3824.2|3740
1605726000000|2020-11-18 19:00:00|3838.2|3832.2|3830.1|3824.1|3839.4|3833.4|3826.4|3820.4|1966
1605747600000|2020-11-19 01:00:00|3826.1|3820.1|3851|3845|3851.6|3845.6|3812.6|3806.6|1589
1605751200000|2020-11-19 02:00:00|3850.8|3844.8|3861|3855|3878.1|3872.1|3850.1|3844.1|1391
1605754800000|2020-11-19 03:00:00|3860.8|3854.8|3857.5|3851.5|3865.2|3859.2|3854.1|3848.1|445
1605758400000|2020-11-19 04:00:00|3857|3851|3855.9|3849.9|3858.1|3852.1|3852.9|3846.9|111
1605762000000|2020-11-19 05:00:00|3856|3850|3864.8|3858.8|3865.8|3859.8|3855.9|3849.9|355
1605765600000|2020-11-19 06:00:00|3864.3|3858.3|3859.2|3853.2|3866.2|3860.2|3850.8|3844.8|526
1605769200000|2020-11-19 07:00:00|3858.7|3852.7|3844|3838|3859.2|3853.2|3841.1|3835.1|521
1605772800000|2020-11-19 08:00:00|3843.3|3837.3|3786.1|3780.1|3843.3|3837.3|3786.1|3780.1|2179
1605776400000|2020-11-19 09:00:00|3785.6|3779.6|3805.8|3799.8|3811.4|3805.4|3782.8|3776.8|1356
1605780000000|2020-11-19 10:00:00|3807.4|3801.4|3810.1|3804.1|3814.5|3808.5|3798.5|3792.5|660
1605783600000|2020-11-19 11:00:00|3809.8|3803.8|3816.7|3810.7|3823|3817|3804.3|3798.3|643
1605787200000|2020-11-19 12:00:00|3816.9|3810.9|3806.1|3800.1|3818.3|3812.3|3802.8|3796.8|841
1605790800000|2020-11-19 13:00:00|3806.5|3800.5|3823.1|3817.1|3828.3|3822.3|3806.1|3800.1|1190
1605794400000|2020-11-19 14:00:00|3826.6|3820.6|3817.6|3811.6|3828.3|3822.3|3811.4|3805.4|4798
1605798000000|2020-11-19 15:00:00|3818|3812|3855.4|3849.4|3869.9|3863.9|3808.1|3802.1|8805
1605801600000|2020-11-19 16:00:00|3854.4|3848.4|3846.2|3840.2|3858.4|3852.4|3843|3837|2818
1605805200000|2020-11-19 17:00:00|3846.4|3840.4|3850|3844|3852|3846|3836.2|3830.2|1782
1605808800000|2020-11-19 18:00:00|3849.8|3843.8|3858|3852|3860.2|3854.2|3848.2|3842.2|3470
1605812400000|2020-11-19 19:00:00|3858.1|3852.1|3866.5|3860.5|3869.8|3863.8|3858|3852|2240
1605834000000|2020-11-20 01:00:00|3882.4|3876.4|3905.4|3899.4|3906.9|3900.9|3871.6|3865.6|1062
1605837600000|2020-11-20 02:00:00|3905|3899|3911.8|3905.8|3913.4|3907.4|3900.4|3894.4|449
1605841200000|2020-11-20 03:00:00|3911.5|3905.5|3908.5|3902.5|3912.3|3906.3|3905.4|3899.4|173
1605844800000|2020-11-20 04:00:00|3908.1|3902.1|3904.7|3898.7|3908.1|3902.1|3898.7|3892.7|203
1605848400000|2020-11-20 05:00:00|3904.8|3898.8|3902.3|3896.3|3905.1|3899.1|3897.7|3891.7|186
1605852000000|2020-11-20 06:00:00|3902.8|3896.8|3884.4|3878.4|3907|3901|3873.8|3867.8|773
1605855600000|2020-11-20 07:00:00|3884.8|3878.8|3872.3|3866.3|3888.1|3882.1|3871.3|3865.3|597
1605859200000|2020-11-20 08:00:00|3873.3|3867.3|3889.3|3883.3|3896.7|3890.7|3870.3|3864.3|398
1605862800000|2020-11-20 09:00:00|3889.8|3883.8|3880.6|3874.6|3896.3|3890.3|3879.6|3873.6|343
1605866400000|2020-11-20 10:00:00|3881.3|3875.3|3878.8|3872.8|3886|3880|3878.1|3872.1|283
1605870000000|2020-11-20 11:00:00|3879.1|3873.1|3874.6|3868.6|3879.3|3873.3|3866.4|3860.4|422
1605873600000|2020-11-20 12:00:00|3875.2|3869.2|3885.5|3879.5|3887|3881|3873.7|3867.7|503
1605877200000|2020-11-20 13:00:00|3886|3880|3893.3|3887.3|3899.8|3893.8|3883|3877|510
1605880800000|2020-11-20 14:00:00|3887.3|3881.3|3848.7|3842.7|3887.3|3881.3|3841.4|3835.4|2957
1605884400000|2020-11-20 15:00:00|3848.3|3842.3|3817.9|3811.9|3849.1|3843.1|3813.4|3807.4|4953
1605888000000|2020-11-20 16:00:00|3817.8|3811.8|3833.4|3827.4|3848.7|3842.7|3814.8|3808.8|4647
1605891600000|2020-11-20 17:00:00|3834.3|3828.3|3835.6|3829.6|3842.8|3836.8|3831.2|3825.2|2786
1605895200000|2020-11-20 18:00:00|3835.3|3829.3|3841.2|3835.2|3850.2|3844.2|3830.6|3824.6|3048
1605898800000|2020-11-20 19:00:00|3841.8|3835.8|3844|3838|3850.7|3844.7|3834.2|3828.2|2365
1606093200000|2020-11-23 01:00:00|3869.5|3863.5|3871.2|3865.2|3889.4|3883.4|3865.4|3859.4|903
1606096800000|2020-11-23 02:00:00|3870.7|3864.7|3864.6|3858.6|3872|3866|3857.3|3851.3|312
1606100400000|2020-11-23 03:00:00|3864.2|3858.2|3854.6|3848.6|3867.7|3861.7|3853.4|3847.4|100
1606104000000|2020-11-23 04:00:00|3854.4|3848.4|3856.7|3850.7|3857.4|3851.4|3849.1|3843.1|86
1606107600000|2020-11-23 05:00:00|3855.8|3849.8|3858.1|3852.1|3862.4|3856.4|3852|3846|123
1606111200000|2020-11-23 06:00:00|3858.5|3852.5|3825.9|3819.9|3861|3855|3821.7|3815.7|548
1606114800000|2020-11-23 07:00:00|3826.4|3820.4|3854.5|3848.5|3858.8|3852.8|3825.8|3819.8|326
1606118400000|2020-11-23 08:00:00|3854|3848|3878.5|3872.5|3881|3875|3854|3848|508
1606122000000|2020-11-23 09:00:00|3878.1|3872.1|3882.9|3876.9|3882.9|3876.9|3870.9|3864.9|181
1606125600000|2020-11-23 10:00:00|3883|3877|3893.1|3887.1|3894|3888|3875|3869|230
1606129200000|2020-11-23 11:00:00|3892.7|3886.7|3894.3|3888.3|3897.2|3891.2|3887.2|3881.2|139
1606132800000|2020-11-23 12:00:00|3894.8|3888.8|3891.9|3885.9|3895.3|3889.3|3885.2|3879.2|289
1606136400000|2020-11-23 13:00:00|3891.5|3885.5|3878.1|3872.1|3891.9|3885.9|3870.3|3864.3|461
1606140000000|2020-11-23 14:00:00|3872.8|3866.8|3863.3|3857.3|3891.2|3885.2|3862.8|3856.8|1909
1606143600000|2020-11-23 15:00:00|3863.7|3857.7|3892.1|3886.1|3894.1|3888.1|3853.9|3847.9|4023
1606147200000|2020-11-23 16:00:00|3891.2|3885.2|3891.9|3885.9|3893.1|3887.1|3875.4|3869.4|3296
1606150800000|2020-11-23 17:00:00|3892|3886|3886|3880|3892.4|3886.4|3881.4|3875.4|3823
1606154400000|2020-11-23 18:00:00|3886.5|3880.5|3859.2|3853.2|3889.7|3883.7|3858.2|3852.2|3459
1606158000000|2020-11-23 19:00:00|3859.3|3853.3|3842.9|3836.9|3865.1|3859.1|3840.9|3834.9|3251
1606179600000|2020-11-24 01:00:00|3848.8|3842.8|3799.7|3793.7|3852.3|3846.3|3799.2|3793.2|890
1606183200000|2020-11-24 02:00:00|3800|3794|3813.7|3807.7|3817.6|3811.6|3797.4|3791.4|204
1606186800000|2020-11-24 03:00:00|3814.1|3808.1|3820.6|3814.6|3830.3|3824.3|3805.6|3799.6|90
1606190400000|2020-11-24 04:00:00|3820.7|3814.7|3818.1|3812.1|3824.6|3818.6|3816.6|3810.6|32
1606194000000|2020-11-24 05:00:00|3818.5|3812.5|3810.9|3804.9|3821.8|3815.8|3807.6|3801.6|55
1606197600000|2020-11-24 06:00:00|3811|3805|3824|3818|3827.1|3821.1|3811|3805|165
1606201200000|2020-11-24 07:00:00|3824.5|3818.5|3813.4|3807.4|3824.6|3818.6|3811.8|3805.8|82
1606204800000|2020-11-24 08:00:00|3813.8|3807.8|3793.7|3787.7|3820.8|3814.8|3789.2|3783.2|476
1606208400000|2020-11-24 09:00:00|3794.2|3788.2|3791.6|3785.6|3797.3|3791.3|3785.1|3779.1|408
1606212000000|2020-11-24 10:00:00|3792.4|3786.4|3770.4|3764.4|3797.2|3791.2|3754.2|3748.2|216
1606215600000|2020-11-24 11:00:00|3770.8|3764.8|3752|3746|3770.8|3764.8|3736.6|3730.6|648
1606219200000|2020-11-24 12:00:00|3752.1|3746.1|3762.4|3756.4|3765.3|3759.3|3741.5|3735.5|385
1606222800000|2020-11-24 13:00:00|3763.4|3757.4|3770.5|3764.5|3770.8|3764.8|3757.3|3751.3|657
1606226400000|2020-11-24 14:00:00|3770.2|3764.2|3776.4|3770.4|3796.8|3790.8|3770.2|3764.2|2589
1606230000000|2020-11-24 15:00:00|3776|3770|3776.5|3770.5|3784.5|3778.5|3766.3|3760.3|4293
1606233600000|2020-11-24 16:00:00|3775.6|3769.6|3790.4|3784.4|3795.8|3789.8|3768.7|3762.7|3337
1606237200000|2020-11-24 17:00:00|3790.3|3784.3|3799.5|3793.5|3810.7|3804.7|3782.3|3776.3|4383
1606240800000|2020-11-24 18:00:00|3799.1|3793.1|3793|3787|3801.7|3795.7|3784.4|3778.4|2974
1606244400000|2020-11-24 19:00:00|3793.4|3787.4|3807.5|3801.5|3807.5|3801.5|3779.7|3773.7|1687
1606266000000|2020-11-25 01:00:00|3806.6|3800.6|3811.3|3805.3|3822.6|3816.6|3797.1|3791.1|642
1606269600000|2020-11-25 02:00:00|3810.8|3804.8|3806.5|3800.5|3811.7|3805.7|3800.6|3794.6|127
1606273200000|2020-11-25 03:00:00|3806.4|3800.4|3797.1|3791.1|3806.5|3800.5|3790.2|3784.1|142
1606276800000|2020-11-25 04:00:00|3797.6|3791.6|3804.1|3798.1|3807.6|3801.6|3794.6|3788.6|27
1606280400000|2020-11-25 05:00:00|3804|3798|3787.6|3781.6|3805.1|3799.1|3784.9|3778.9|37
1606284000000|2020-11-25 06:00:00|3788.2|3782.2|3797.9|3791.9|3801.2|3795.2|3788.2|3782.2|35
1606287600000|2020-11-25 07:00:00|3798|3792|3823.6|3817.6|3824.5|3818.5|3796.5|3790.5|64
1606291200000|2020-11-25 08:00:00|3823.7|3817.7|3809|3803|3838.5|3832.5|3801.5|3795.5|348
1606294800000|2020-11-25 09:00:00|3808.9|3802.9|3807|3801|3813.5|3807.5|3786.9|3780.9|356
1606298400000|2020-11-25 10:00:00|3806.9|3800.9|3788.3|3782.3|3814.5|3808.5|3783.8|3777.8|148
1606302000000|2020-11-25 11:00:00|3789.3|3783.3|3805.3|3799.3|3805.3|3799.3|3788.3|3782.3|114
1606305600000|2020-11-25 12:00:00|3804.9|3798.9|3806.4|3800.4|3809.5|3803.5|3801.8|3795.8|361
1606309200000|2020-11-25 13:00:00|3806.8|3800.8|3824.6|3818.6|3826.2|3820.2|3800.4|3794.4|360
1606312800000|2020-11-25 14:00:00|3825.4|3819.4|3791.9|3785.9|3826.3|3820.3|3788.9|3782.9|2009
1606316400000|2020-11-25 15:00:00|3790.9|3784.9|3818.5|3812.5|3822.4|3816.4|3777.3|3771.3|3454
1606320000000|2020-11-25 16:00:00|3818.4|3812.4|3825.7|3819.7|3833.6|3827.6|3815.5|3809.5|1852
1606323600000|2020-11-25 17:00:00|3825.8|3819.8|3817.9|3811.9|3831.3|3825.3|3816.2|3810.2|1676
1606327200000|2020-11-25 18:00:00|3818|3812|3815.6|3809.6|3822.4|3816.4|3812.6|3806.6|2271
1606330800000|2020-11-25 19:00:00|3815.5|3809.5|3799.8|3784.8|3816.7|3810.7|3790|3784|1733
1606438800000|2020-11-27 01:00:00|3795.3|3789.3|3795.3|3789.3|3802.8|3796.8|3795.3|3789.3|0
1606442400000|2020-11-27 02:00:00|3810|3804|3810.1|3804.1|3810.1|3804.1|3810|3804|0
1606446000000|2020-11-27 03:00:00|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|0
1606449600000|2020-11-27 04:00:00|3809.8|3803.8|3809.8|3803.8|3809.8|3803.8|3809.8|3803.8|0
1606456800000|2020-11-27 06:00:00|3793|3787|3793|3787|3793|3787|3793|3787|0
1606485600000|2020-11-27 14:00:00|3829.1|3823.1|3857.8|3851.8|3871.7|3865.7|3807.6|3801.6|5006
1606489200000|2020-11-27 15:00:00|3857.4|3851.4|3868.8|3862.8|3873.9|3867.9|3840.2|3834.2|5121
1606492800000|2020-11-27 16:00:00|3870|3864|3858.1|3852.1|3873.2|3867.2|3851.8|3845.8|3268
1606496400000|2020-11-27 17:00:00|3857.7|3851.7|3851.6|3845.6|3860.9|3854.9|3845.2|3839.2|3833
1606500000000|2020-11-27 18:00:00|3852.6|3846.6|3859.2|3853.2|3862.9|3856.9|3852.1|3846.1|546
1606698000000|2020-11-30 01:00:00|3869.2|3863.2|3852.6|3846.6|3872.7|3865.6|3851.6|3845.6|1830
1606701600000|2020-11-30 02:00:00|3852.1|3846.1|3832.1|3826.1|3855.1|3849.1|3829.6|3823.6|1189
1606705200000|2020-11-30 03:00:00|3832.5|3826.5|3811.2|3805.2|3832.6|3826.6|3803.6|3797.6|1990
1606708800000|2020-11-30 04:00:00|3811.3|3805.3|3815.4|3809.4|3820|3814|3806.4|3800.4|327
1606712400000|2020-11-30 05:00:00|3815|3809|3799.4|3793.4|3815.4|3809.4|3798|3792|608
1606716000000|2020-11-30 06:00:00|3799.9|3793.9|3797.7|3791.7|3804.3|3798.3|3785.3|3779.3|1189
1606719600000|2020-11-30 07:00:00|3798.2|3792.2|3812.8|3806.8|3813.8|3807.8|3791.3|3785.3|661
1606723200000|2020-11-30 08:00:00|3812.9|3806.9|3821.3|3815.3|3824.3|3818.3|3810.4|3804.4|1045
1606726800000|2020-11-30 09:00:00|3822.1|3816.1|3803.9|3797.9|3824.3|3818.3|3797.9|3791.9|759
1606730400000|2020-11-30 10:00:00|3804.9|3798.9|3794.6|3788.6|3806.9|3800.9|3793.5|3787.5|673
1606734000000|2020-11-30 11:00:00|3795|3789|3794.1|3788.1|3799.6|3793.6|3786.1|3780.1|655
1606737600000|2020-11-30 12:00:00|3794.6|3788.6|3794.2|3788.2|3802.6|3796.6|3792.2|3786.2|675
1606741200000|2020-11-30 13:00:00|3794.7|3788.7|3781.7|3775.7|3800.7|3794.7|3774.7|3768.7|1193
1606744800000|2020-11-30 14:00:00|3787.8|3781.8|3767|3761|3797.4|3791.4|3750.7|3744.7|6526
1606748400000|2020-11-30 15:00:00|3767.1|3761.1|3776.5|3770.5|3786.4|3780.4|3763.1|3757.1|5304
1606752000000|2020-11-30 16:00:00|3775.5|3769.5|3762.2|3756.2|3777.5|3771.5|3762.2|3756.2|3807
1606755600000|2020-11-30 17:00:00|3762.7|3756.7|3767.4|3761.4|3768.5|3762.5|3750.3|3744.3|3330
1606759200000|2020-11-30 18:00:00|3767.5|3761.5|3763.2|3757.2|3767.9|3761.9|3756.1|3750.1|3276
1606762800000|2020-11-30 19:00:00|3762.8|3756.8|3764.7|3758.7|3766|3760|3749.9|3743.9|3100
1606784400000|2020-12-01 01:00:00|3770.8|3764.8|3776.3|3770.3|3784.3|3778.3|3758.5|3752.5|2031
1606788000000|2020-12-01 02:00:00|3776.4|3770.4|3785.8|3779.8|3787.3|3781.3|3772.3|3766.3|701
1606791600000|2020-12-01 03:00:00|3785.4|3779.4|3784.8|3778.8|3786.3|3780.3|3780.2|3774.2|515
1606795200000|2020-12-01 04:00:00|3784.7|3778.7|3780.8|3774.8|3788.3|3782.3|3780.3|3774.3|262
1606798800000|2020-12-01 05:00:00|3780.3|3774.3|3785.2|3779.2|3788.7|3782.7|3777.8|3771.8|640
1606802400000|2020-12-01 06:00:00|3784.7|3778.7|3771.8|3765.8|3785.2|3779.2|3760.7|3754.7|1197
1606806000000|2020-12-01 07:00:00|3772.8|3766.8|3781.8|3775.8|3787.3|3781.3|3772.8|3766.8|484
1606809600000|2020-12-01 08:00:00|3781.7|3775.7|3798.2|3792.2|3801.2|3795.2|3778.8|3772.8|773
1606813200000|2020-12-01 09:00:00|3798.7|3792.7|3793.2|3787.2|3805.2|3799.2|3790.2|3784.2|934
1606816800000|2020-12-01 10:00:00|3792.7|3786.7|3798.3|3792.3|3798.3|3792.3|3789.2|3783.2|562
1606820400000|2020-12-01 11:00:00|3797.3|3791.3|3799.8|3793.8|3800.2|3794.2|3793.3|3787.3|465
1606824000000|2020-12-01 12:00:00|3799.3|3793.3|3795|3789|3802.8|3796.8|3790.5|3784.5|983
1606827600000|2020-12-01 13:00:00|3794|3788|3771|3765|3794.9|3788.9|3766.5|3760.5|1933
1606831200000|2020-12-01 14:00:00|3767.8|3761.8|3781.7|3775.7|3782.7|3776.7|3754.2|3748.2|3928
1606834800000|2020-12-01 15:00:00|3781.8|3775.8|3737.4|3731.4|3782.7|3776.7|3717.5|3711.5|8093
1606838400000|2020-12-01 16:00:00|3737.9|3731.9|3731.5|3725.5|3751.4|3745.4|3728.5|3722.5|42291
1606842000000|2020-12-01 17:00:00|3731.6|3725.6|3726.1|3720.1|3734.5|3728.5|3709.4|3703.4|4340
1606845600000|2020-12-01 18:00:00|3725.6|3719.6|3707.4|3701.4|3729.1|3723.1|3704.8|3698.8|3482
1606849200000|2020-12-01 19:00:00|3707.3|3701.3|3715.4|3709.4|3717.5|3711.5|3705|3699|3041
1606870800000|2020-12-02 01:00:00|3717.5|3711.5|3715.4|3709.4|3724.9|3718.9|3704.9|3698.9|2498
1606874400000|2020-12-02 02:00:00|3715.8|3709.8|3717.9|3711.9|3722.6|3716.6|3704.4|3698.4|1190
1606878000000|2020-12-02 03:00:00|3717.4|3711.4|3714.2|3708.2|3720.8|3714.8|3712.8|3706.8|297
1606881600000|2020-12-02 04:00:00|3713.2|3707.2|3705.4|3699.4|3715.1|3709.1|3704|3698|752
1606885200000|2020-12-02 05:00:00|3704.9|3698.9|3695.5|3689.5|3708.4|3702.4|3691.8|3685.8|719
1606888800000|2020-12-02 06:00:00|3696.4|3690.4|3691.7|3685.7|3702.4|3696.4|3690.8|3684.8|761
1606892400000|2020-12-02 07:00:00|3691.3|3685.3|3700.3|3694.3|3703.9|3697.9|3690.8|3684.8|378
1606896000000|2020-12-02 08:00:00|3700.2|3694.2|3687.8|3681.8|3700.8|3694.8|3684.1|3678.1|1062
1606899600000|2020-12-02 09:00:00|3687.4|3681.4|3696.6|3690.6|3704.6|3698.6|3684.1|3678.1|596
1606903200000|2020-12-02 10:00:00|3696.1|3690.1|3697.6|3691.6|3702.6|3696.6|3691.6|3685.6|387
1606906800000|2020-12-02 11:00:00|3697.2|3691.2|3679.5|3673.5|3701.1|3695.1|3677.7|3671.7|850
1606910400000|2020-12-02 12:00:00|3679.1|3673.1|3669.8|3663.8|3684.5|3678.5|3664.5|3658.5|1710
1606914000000|2020-12-02 13:00:00|3669.3|3663.3|3696|3690|3700.5|3694.5|3662.8|3656.8|1627
1606917600000|2020-12-02 14:00:00|3685|3679|3696.4|3690.4|3699.1|3693.1|3673.3|3667.3|4536
1606921200000|2020-12-02 15:00:00|3696.3|3690.3|3717.5|3711.5|3733.8|3727.8|3694.9|3688.9|6776
1606924800000|2020-12-02 16:00:00|3718.5|3712.5|3708.8|3702.8|3720.7|3714.7|3701.7|3695.7|3914
1606928400000|2020-12-02 17:00:00|3708.4|3702.4|3695.7|3689.7|3711.6|3705.6|3689|3683|3600
1606932000000|2020-12-02 18:00:00|3694.7|3688.7|3698|3692|3701.8|3695.8|3682.1|3676.1|3558
1606935600000|2020-12-02 19:00:00|3697.6|3691.6|3706.9|3700.9|3707.6|3701.6|3696|3690|2606
1606957200000|2020-12-03 01:00:00|3713.1|3707.1|3712.3|3706.3|3723.5|3717.5|3699.2|3693.2|874
1606960800000|2020-12-03 02:00:00|3712.8|3706.8|3718.7|3712.7|3719.2|3713.2|3705.3|3699.3|508
1606964400000|2020-12-03 03:00:00|3718.2|3712.2|3715.2|3709.2|3726.7|3720.7|3713.7|3707.7|513
1606968000000|2020-12-03 04:00:00|3714.7|3708.7|3713.7|3707.7|3715.7|3709.7|3710.7|3704.7|138
1606971600000|2020-12-03 05:00:00|3714.2|3708.2|3720.7|3714.7|3722.7|3716.7|3710.7|3704.7|306
1606975200000|2020-12-03 06:00:00|3719.8|3713.8|3729.6|3723.6|3730.6|3724.6|3718.6|3712.6|910
1606978800000|2020-12-03 07:00:00|3729.1|3723.1|3725.6|3719.6|3734.6|3728.6|3721.6|3715.6|808
1606982400000|2020-12-03 08:00:00|3726.1|3720.1|3765.6|3759.6|3785.6|3779.6|3718.6|3712.6|2752
1606986000000|2020-12-03 09:00:00|3765.1|3759.1|3746|3740|3767.6|3761.6|3743.4|3737.4|1513
1606989600000|2020-12-03 10:00:00|3745.5|3739.5|3748.5|3742.5|3753.5|3747.5|3733.5|3727.5|1024
1606993200000|2020-12-03 11:00:00|3749.4|3743.4|3736.3|3730.3|3749.5|3743.5|3731.9|3725.9|572
1606996800000|2020-12-03 12:00:00|3735.3|3729.3|3756.8|3750.8|3764.4|3758.4|3734.3|3728.3|905
1607000400000|2020-12-03 13:00:00|3756.9|3750.9|3751.1|3745.1|3762.5|3756.5|3744.2|3738.2|1321
1607004000000|2020-12-03 14:00:00|3744.5|3738.5|3756.6|3750.6|3759.9|3753.9|3741.2|3735.2|4059
1607007600000|2020-12-03 15:00:00|3755.6|3749.6|3761.2|3755.2|3767.7|3761.7|3749.9|3743.9|4947
1607011200000|2020-12-03 16:00:00|3765.7|3750.7|3771.7|3765.7|3771.7|3765.7|3751.4|3745.4|34768
1607014800000|2020-12-03 17:00:00|3772.7|3766.7|3774.5|3768.5|3780.5|3774.5|3768.3|3762.3|3028
1607018400000|2020-12-03 18:00:00|3775.5|3769.5|3783.6|3777.6|3791.8|3785.8|3775|3769|3303
1607022000000|2020-12-03 19:00:00|3784.1|3778.1|3777.6|3771.6|3790.1|3784.1|3777|3771|2915
1607043600000|2020-12-04 01:00:00|3780.3|3774.3|3775.8|3769.8|3785.9|3779.9|3766.2|3760.2|1378
1607047200000|2020-12-04 02:00:00|3775.7|3769.7|3781.2|3775.2|3787.5|3781.5|3775.3|3769.3|574
1607050800000|2020-12-04 03:00:00|3781.7|3775.7|3781.9|3775.9|3782.4|3776.4|3776.1|3770.1|223
1607054400000|2020-12-04 04:00:00|3781.4|3775.4|3787.4|3781.4|3790.4|3784.4|3781.4|3775.4|280
1607058000000|2020-12-04 05:00:00|3787.5|3781.5|3785.9|3779.9|3791.4|3785.4|3785.4|3779.4|231
1607061600000|2020-12-04 06:00:00|3785.4|3779.4|3799.3|3793.3|3802.8|3796.8|3782.4|3776.4|866
1607065200000|2020-12-04 07:00:00|3798.3|3792.3|3800.3|3794.3|3804.3|3798.3|3795.3|3789.3|318
1607068800000|2020-12-04 08:00:00|3800.7|3794.7|3829.7|3823.7|3831.7|3825.7|3800.3|3794.3|964
1607072400000|2020-12-04 09:00:00|3829.3|3823.3|3834.2|3828.2|3836.2|3830.2|3811.2|3805.2|1210
1607076000000|2020-12-04 10:00:00|3834.1|3828.1|3838.6|3832.6|3841.2|3835.2|3829.2|3823.2|602
1607079600000|2020-12-04 11:00:00|3838.2|3832.2|3829.1|3823.1|3844.1|3838.1|3828.1|3822.1|614
1607083200000|2020-12-04 12:00:00|3830.1|3824.1|3831.1|3825.1|3841.1|3835.1|3829|3823|570
1607086800000|2020-12-04 13:00:00|3831|3825|3840.2|3834.2|3843.7|3837.7|3820|3814|1149
1607090400000|2020-12-04 14:00:00|3833.8|3827.8|3810|3804|3838.3|3832.3|3797.7|3791.7|4522
1607094000000|2020-12-04 15:00:00|3809|3803|3813.8|3807.8|3823.2|3817.2|3797.1|3791.1|4987
1607097600000|2020-12-04 16:00:00|3813.9|3807.9|3829.9|3823.9|3834.7|3828.7|3813.9|3807.9|3461
1607101200000|2020-12-04 17:00:00|3830.3|3824.3|3855.1|3849.1|3860.6|3854.6|3826.9|3820.9|5451
1607104800000|2020-12-04 18:00:00|3855|3849|3863.4|3857.4|3869.7|3863.7|3849.8|3843.8|3463
1607108400000|2020-12-04 19:00:00|3864.3|3858.3|3852|3846|3866.4|3860.4|3846|3840|3687
1607302800000|2020-12-07 01:00:00|3848.2|3842.2|3818.6|3812.6|3849.2|3843.2|3809.9|3803.9|2139
1607306400000|2020-12-07 02:00:00|3818.5|3812.5|3813.2|3807.2|3821.9|3815.9|3810.3|3804.3|766
1607310000000|2020-12-07 03:00:00|3813.7|3807.7|3817.8|3811.8|3818.8|3812.8|3810.3|3804.3|324
1607313600000|2020-12-07 04:00:00|3817.3|3811.3|3819.2|3813.2|3826.3|3820.3|3814.3|3808.3|288
1607317200000|2020-12-07 05:00:00|3818.2|3812.2|3826.8|3820.8|3827.8|3821.8|3817.5|3811.5|231
1607320800000|2020-12-07 06:00:00|3827.3|3821.3|3815|3809|3829.3|3823.3|3815|3809|521
1607324400000|2020-12-07 07:00:00|3815.5|3809.5|3810.6|3804.6|3820.3|3814.3|3802.5|3796.5|642
1607328000000|2020-12-07 08:00:00|3811.1|3805.1|3797.6|3791.6|3811.1|3805.1|3795.7|3789.7|1419
1607331600000|2020-12-07 09:00:00|3797.1|3791.1|3793.2|3787.2|3801.4|3795.4|3787.9|3781.9|10349
1607335200000|2020-12-07 10:00:00|3793.7|3787.7|3804.3|3798.3|3814.4|3808.4|3792.7|3786.7|675
1607338800000|2020-12-07 11:00:00|3803.8|3797.8|3811.9|3805.9|3813.4|3807.4|3800.4|3794.4|367
1607342400000|2020-12-07 12:00:00|3812.9|3806.9|3810.5|3804.5|3815.3|3809.3|3804.2|3798.2|417
1607346000000|2020-12-07 13:00:00|3810.9|3804.9|3807.4|3801.4|3817.7|3811.7|3805.2|3799.2|955
1607349600000|2020-12-07 14:00:00|3802.4|3796.4|3794.4|3788.4|3810.4|3804.4|3786.7|3780.7|3978
1607353200000|2020-12-07 15:00:00|3795.4|3789.4|3811.4|3805.4|3811.4|3805.4|3786.4|3780.4|4284
1607356800000|2020-12-07 16:00:00|3810.9|3804.9|3833.5|3827.5|3848.4|3842.4|3809.6|3800.4|54925
1607360400000|2020-12-07 17:00:00|3833|3827|3829.5|3823.5|3841.9|3835.9|3825.5|3819.5|2452
1607364000000|2020-12-07 18:00:00|3830.4|3824.4|3825.6|3819.6|3835.4|3829.4|3825.6|3819.6|3168
1607367600000|2020-12-07 19:00:00|3826.6|3820.6|3813.2|3807.2|3831|3825|3803.6|3797.6|5507
1607389200000|2020-12-08 01:00:00|3809.4|3803.4|3786.3|3780.3|3815.4|3809.4|3778.3|3772.3|1780
1607392800000|2020-12-08 02:00:00|3785.8|3779.8|3789.3|3783.3|3791.3|3785.3|3778.3|3772.3|888
1607396400000|2020-12-08 03:00:00|3790.3|3784.3|3788.2|3782.2|3792.3|3786.3|3783.3|3777.3|643
1607400000000|2020-12-08 04:00:00|3787.7|3781.7|3782.7|3776.7|3790.3|3784.3|3781.2|3775.2|587
1607403600000|2020-12-08 05:00:00|3783.2|3777.2|3769.2|3763.2|3787.7|3781.7|3769.2|3763.2|660
1607407200000|2020-12-08 06:00:00|3769.7|3763.7|3759.1|3753.1|3780.1|3774.1|3755.2|3749.2|827
1607410800000|2020-12-08 07:00:00|3759.6|3753.6|3762|3756|3765.1|3759.1|3755.1|3749.1|514
1607414400000|2020-12-08 08:00:00|3761.6|3755.6|3773|3767|3774|3768|3750.1|3744.1|986
1607418000000|2020-12-08 09:00:00|3772.5|3766.5|3759|3753|3777|3771|3758|3752|498
1607421600000|2020-12-08 10:00:00|3759.5|3753.5|3758|3752|3765|3759|3754|3748|466
1607425200000|2020-12-08 11:00:00|3758.5|3752.5|3741.4|3735.4|3758.5|3752.5|3739.9|3733.9|712
1607428800000|2020-12-08 12:00:00|3741.8|3735.8|3759.8|3753.8|3765.8|3759.8|3738.9|3732.9|1428
1607432400000|2020-12-08 13:00:00|3760.3|3754.3|3761.3|3755.3|3761.8|3755.8|3744.8|3738.8|972
1607436000000|2020-12-08 14:00:00|3756.1|3750.1|3741.7|3735.7|3765|3759|3740.8|3734.8|4489
1607439600000|2020-12-08 15:00:00|3741.2|3735.2|3752.7|3746.7|3758.8|3752.8|3736.8|3730.8|5882
1607443200000|2020-12-08 16:00:00|3753.2|3747.2|3739.2|3733.2|3753.7|3747.7|3736.7|3730.7|4590
1607446800000|2020-12-08 17:00:00|3739.7|3733.7|3766.3|3760.3|3770.2|3764.2|3738.2|3732.2|3316
1607450400000|2020-12-08 18:00:00|3767.3|3761.3|3769.7|3763.7|3774.1|3768.1|3761.4|3755.4|3542
1607454000000|2020-12-08 19:00:00|3769.2|3763.2|3749.1|3743.1|3772.1|3766.1|3748.1|3742.1|3917
1607475600000|2020-12-09 01:00:00|3746.8|3740.8|3754.2|3748.2|3762|3756|3746.8|3740.8|1059
1607479200000|2020-12-09 02:00:00|3753.8|3747.8|3767.8|3761.8|3767.8|3761.8|3753.3|3747.3|488
1607482800000|2020-12-09 03:00:00|3767.4|3761.4|3764.9|3758.9|3769.8|3763.8|3761|3755|596
1607486400000|2020-12-09 04:00:00|3764.4|3758.4|3770.7|3764.7|3775.3|3769.3|3762.9|3756.9|290
1607490000000|2020-12-09 05:00:00|3771.7|3765.7|3770.7|3764.7|3775.7|3769.7|3768.7|3762.7|166
1607493600000|2020-12-09 06:00:00|3770.2|3764.2|3771.2|3765.2|3775.7|3769.7|3766.8|3760.8|476
1607497200000|2020-12-09 07:00:00|3770.7|3764.7|3763.3|3757.3|3774.7|3768.7|3757|3751|550
1607500800000|2020-12-09 08:00:00|3762.8|3756.8|3767.7|3761.7|3775.6|3769.6|3759.4|3753.4|543
1607504400000|2020-12-09 09:00:00|3767.2|3761.2|3762.3|3756.3|3767.7|3761.7|3754|3748|742
1607508000000|2020-12-09 10:00:00|3761.8|3755.8|3754.4|3748.4|3762.8|3756.8|3753|3747|294
1607511600000|2020-12-09 11:00:00|3754|3748|3753.4|3747.4|3755.9|3749.9|3750.5|3744.5|390
1607515200000|2020-12-09 12:00:00|3752.9|3746.9|3754.9|3748.9|3760.7|3754.7|3751.4|3745.4|1348
1607518800000|2020-12-09 13:00:00|3753.9|3747.9|3765.8|3759.8|3766.8|3760.8|3751.9|3745.9|522
1607522400000|2020-12-09 14:00:00|3762.8|3756.8|3763.5|3757.5|3773.8|3767.8|3757|3751|4873
1607526000000|2020-12-09 15:00:00|3763|3757|3759|3753|3766.9|3760.9|3752.2|3746.2|4983
1607529600000|2020-12-09 16:00:00|3763.5|3748.5|3764.3|3758.3|3764.8|3758.8|3749.8|3743.8|29899
1607533200000|2020-12-09 17:00:00|3763.8|3757.8|3780.7|3774.7|3785.7|3779.7|3762.8|3756.8|4198
1607536800000|2020-12-09 18:00:00|3778.7|3772.7|3791.7|3785.7|3795.1|3789.1|3777.2|3771.2|3667
1607540400000|2020-12-09 19:00:00|3791.2|3785.2|3794.6|3788.6|3799.6|3793.6|3790.7|3784.7|5978
1607562000000|2020-12-10 01:00:00|3798.9|3792.9|3788.9|3782.9|3803.2|3795.4|3784.4|3778.4|946
1607565600000|2020-12-10 02:00:00|3788.4|3782.4|3789.9|3783.9|3801.4|3795.4|3788.4|3782.4|615
1607569200000|2020-12-10 03:00:00|3789.4|3783.4|3797.3|3791.3|3797.8|3791.8|3789.4|3783.4|226
1607572800000|2020-12-10 04:00:00|3797.8|3791.8|3799.3|3793.3|3801.3|3795.3|3796.3|3790.3|179
1607576400000|2020-12-10 05:00:00|3799.8|3793.8|3793.2|3787.2|3800.3|3794.3|3793.2|3787.2|107
1607580000000|2020-12-10 06:00:00|3793.3|3787.3|3790.2|3784.2|3801.2|3795.2|3789.2|3783.2|805
1607583600000|2020-12-10 07:00:00|3790.7|3784.7|3794.6|3788.6|3797.2|3791.2|3789.2|3783.2|190
1607587200000|2020-12-10 08:00:00|3795.1|3789.1|3826.1|3820.1|3827.1|3821.1|3795.1|3789.1|1293
1607590800000|2020-12-10 09:00:00|3825.6|3819.6|3828|3822|3839.1|3833.1|3824.1|3818.1|894
1607594400000|2020-12-10 10:00:00|3828.1|3822.1|3829.5|3823.5|3830.1|3824.1|3827.1|3821.1|121
1607598000000|2020-12-10 11:00:00|3831|3825|3836|3830|3837|3831|3828|3822|322
1607601600000|2020-12-10 12:00:00|3837|3831|3836.9|3830.9|3843|3837|3833|3827|673
1607605200000|2020-12-10 13:00:00|3837.4|3831.4|3847.3|3841.3|3847.8|3841.8|3834.8|3828.8|1230
1607608800000|2020-12-10 14:00:00|3848.3|3842.3|3875.5|3869.5|3879.5|3873.5|3840.8|3834.8|4717
1607612400000|2020-12-10 15:00:00|3876.5|3870.5|3856.7|3850.7|3879.5|3873.5|3854.5|3848.5|5260
1607616000000|2020-12-10 16:00:00|3857.2|3851.2|3860.1|3854.1|3865.5|3859.5|3854.7|3848.7|2846
1607619600000|2020-12-10 17:00:00|3860.6|3854.6|3822.6|3816.6|3861.6|3855.6|3796.4|3790.4|7483
1607623200000|2020-12-10 18:00:00|3823.1|3817.1|3818.1|3812.1|3832.3|3826.3|3809.2|3803.2|3913
1607626800000|2020-12-10 19:00:00|3817.6|3811.6|3813.1|3807.1|3820.5|3814.5|3809.7|3803.7|4483
1607648400000|2020-12-11 01:00:00|3828.8|3822.8|3845.3|3839.3|3852.8|3846.8|3828.3|3818.3|921
1607652000000|2020-12-11 02:00:00|3844.3|3838.3|3835.7|3829.7|3845.8|3839.8|3831.8|3825.8|440
1607655600000|2020-12-11 03:00:00|3835.2|3829.2|3832.7|3826.7|3836.7|3830.7|3822.7|3816.7|376
1607659200000|2020-12-11 04:00:00|3833.2|3827.2|3829.1|3823.1|3837.7|3831.7|3828.2|3822.2|106
1607662800000|2020-12-11 05:00:00|3830.1|3824.1|3829.6|3823.6|3833.1|3827.1|3823.6|3817.6|171
1607666400000|2020-12-11 06:00:00|3829.1|3823.1|3842.1|3836.1|3845.6|3839.6|3829.1|3823.1|561
1607670000000|2020-12-11 07:00:00|3841.6|3835.6|3833|3827|3842.6|3836.6|3828|3822|294
1607673600000|2020-12-11 08:00:00|3832.5|3826.5|3814.5|3808.5|3837.5|3831.5|3804.7|3798.7|654
1607677200000|2020-12-11 09:00:00|3815|3809|3820.4|3814.4|3829.4|3823.4|3807.6|3801.6|696
1607680800000|2020-12-11 10:00:00|3819.4|3813.4|3816.4|3810.4|3830.4|3824.4|3812.5|3806.5|3284
1607684400000|2020-12-11 11:00:00|3815.4|3809.4|3816.3|3810.3|3819.4|3813.4|3812.4|3806.4|1128
1607688000000|2020-12-11 12:00:00|3816.8|3810.8|3815.3|3809.3|3818.8|3812.8|3808.4|3802.4|455
1607691600000|2020-12-11 13:00:00|3814.3|3808.3|3827.9|3821.9|3828.3|3822.3|3814.3|3808.3|583
1607695200000|2020-12-11 14:00:00|3820.6|3814.6|3821.6|3815.6|3830.3|3824.3|3802.2|3796.2|5511
1607698800000|2020-12-11 15:00:00|3822.6|3816.6|3835.7|3829.7|3847.7|3841.7|3819.4|3813.4|5495
1607702400000|2020-12-11 16:00:00|3840.2|3825.2|3847.7|3841.7|3858.7|3852.7|3834.7|3825.2|3275
1607706000000|2020-12-11 17:00:00|3848.2|3842.2|3838.2|3832.2|3850.1|3844.1|3833|3827|2492
1607709600000|2020-12-11 18:00:00|3837.7|3831.7|3836.5|3830.5|3848.7|3842.7|3836.5|3830.5|2916
1607713200000|2020-12-11 19:00:00|3837.5|3831.5|3833.5|3827.5|3839.4|3833.4|3827.7|3821.7|5200
1607907600000|2020-12-14 01:00:00|3845|3839|3860.5|3854.5|3869.5|3863.5|3837|3831|1927
1607911200000|2020-12-14 02:00:00|3861|3855|3867.4|3861.4|3869.4|3863.4|3859.5|3853.5|475
1607914800000|2020-12-14 03:00:00|3867.9|3861.9|3853.9|3847.9|3867.9|3861.9|3852.4|3846.4|402
1607918400000|2020-12-14 04:00:00|3854.4|3848.4|3856.4|3850.4|3859.9|3853.9|3853.4|3847.4|219
1607922000000|2020-12-14 05:00:00|3856.9|3850.9|3855.3|3849.3|3856.9|3850.9|3849.4|3843.4|219
1607925600000|2020-12-14 06:00:00|3855.9|3849.9|3869.3|3863.3|3872.3|3866.3|3852.9|3846.9|692
1607929200000|2020-12-14 07:00:00|3868.8|3862.8|3869.3|3863.3|3876.3|3870.3|3864.3|3858.3|466
1607932800000|2020-12-14 08:00:00|3868.3|3862.3|3868.8|3862.8|3879.3|3873.3|3867.3|3861.3|591
1607936400000|2020-12-14 09:00:00|3868.3|3862.3|3867.7|3861.7|3872.3|3866.3|3863.3|3857.3|505
1607940000000|2020-12-14 10:00:00|3867.2|3861.2|3895.2|3889.2|3895.2|3889.2|3866.7|3860.7|1149
1607943600000|2020-12-14 11:00:00|3896.2|3890.2|3888.2|3882.2|3897.2|3891.2|3886.2|3880.2|609
1607947200000|2020-12-14 12:00:00|3887.7|3881.7|3887.7|3881.7|3889.1|3883.1|3880.2|3874.2|657
1607950800000|2020-12-14 13:00:00|3888.2|3882.2|3885.6|3879.6|3892.1|3886.1|3878.2|3872.2|698
1607954400000|2020-12-14 14:00:00|3884.6|3878.6|3880.5|3874.5|3890.1|3884.1|3878.1|3872.1|5881
1607958000000|2020-12-14 15:00:00|3880.1|3874.1|3884.6|3878.6|3886.1|3880.1|3874.1|3868.1|6348
1607961600000|2020-12-14 16:00:00|3884.1|3878.1|3888.5|3882.5|3890.1|3884.1|3876|3870|2788
1607965200000|2020-12-14 17:00:00|3889|3883|3890|3884|3896|3890|3888|3882|2200
1607968800000|2020-12-14 18:00:00|3890.9|3884.9|3884.9|3878.9|3895.9|3889.9|3881.4|3875.4|2290
1607972400000|2020-12-14 19:00:00|3885.9|3879.9|3884.4|3878.4|3886.5|3880.5|3874|3868|2239
1607994000000|2020-12-15 01:00:00|3886.3|3880.3|3866.8|3860.8|3890.8|3884.8|3864.7|3858.7|1503
1607997600000|2020-12-15 02:00:00|3865.8|3859.8|3858.7|3852.7|3877.3|3871.3|3857.7|3851.7|664
1608001200000|2020-12-15 03:00:00|3858.2|3852.2|3857.7|3851.7|3861.8|3855.8|3850.7|3844.7|916
1608004800000|2020-12-15 04:00:00|3857.2|3851.2|3854.7|3848.7|3860.7|3854.7|3853.7|3847.7|186
1608008400000|2020-12-15 05:00:00|3853.7|3847.7|3858.7|3852.7|3861.7|3855.7|3851.7|3845.7|313
1608012000000|2020-12-15 06:00:00|3857.7|3851.7|3859.2|3853.2|3864.7|3858.7|3854.2|3848.2|386
1608015600000|2020-12-15 07:00:00|3859.7|3853.7|3856.6|3850.6|3869.6|3863.6|3855.1|3849.1|457
1608019200000|2020-12-15 08:00:00|3856.1|3850.1|3861.6|3855.6|3861.6|3855.6|3844.1|3838.1|1033
1608022800000|2020-12-15 09:00:00|3861.1|3855.1|3864|3858|3872.6|3866.6|3851.6|3845.6|851
1608026400000|2020-12-15 10:00:00|3864.1|3858.1|3879.5|3873.5|3881|3875|3860.5|3854.5|760
1608030000000|2020-12-15 11:00:00|3879|3873|3872.5|3866.5|3880.5|3874.5|3871.4|3865.4|510
1608033600000|2020-12-15 12:00:00|3871.5|3865.5|3876.4|3870.4|3881.5|3875.5|3871.4|3865.4|786
1608037200000|2020-12-15 13:00:00|3876.9|3870.9|3872.4|3866.4|3881.4|3875.4|3869.4|3863.4|1269
1608040800000|2020-12-15 14:00:00|3869.9|3863.9|3838.4|3832.4|3874.4|3868.4|3834.4|3828.4|4550
1608044400000|2020-12-15 15:00:00|3837.9|3831.9|3857.2|3851.2|3859.2|3853.2|3829.5|3823.5|7828
1608048000000|2020-12-15 16:00:00|3858.2|3852.2|3860.8|3854.8|3868.3|3862.3|3851.3|3845.3|3073
1608051600000|2020-12-15 17:00:00|3861.3|3855.3|3876.2|3870.2|3884.2|3878.2|3861.3|3855.3|2077
1608055200000|2020-12-15 18:00:00|3877.2|3871.2|3910.9|3904.9|3913.9|3907.9|3876.1|3870.1|5427
1608058800000|2020-12-15 19:00:00|3911.4|3905.4|3926.3|3920.3|3928.3|3922.3|3909.9|3903.9|3177
1608080400000|2020-12-16 01:00:00|3924.6|3918.6|3911.5|3905.5|3925.6|3919.6|3909|3903|1635
1608084000000|2020-12-16 02:00:00|3912|3906|3922.3|3916.3|3925.4|3919.4|3911.5|3905.5|632
1608087600000|2020-12-16 03:00:00|3922.8|3916.8|3929.8|3923.8|3935.4|3929.4|3920.9|3914.9|882
1608091200000|2020-12-16 04:00:00|3929.4|3923.4|3928.4|3922.4|3931.9|3925.9|3925.4|3919.4|250
1608094800000|2020-12-16 05:00:00|3929.4|3923.4|3927.9|3921.9|3929.4|3923.4|3924.4|3918.4|205
1608098400000|2020-12-16 06:00:00|3927.4|3921.4|3930.8|3924.8|3934.3|3928.3|3927.4|3921.4|246
1608102000000|2020-12-16 07:00:00|3930.3|3924.3|3928.1|3922.1|3935.3|3929.3|3927.1|3921.1|450
1608105600000|2020-12-16 08:00:00|3927.6|3921.6|3930.7|3924.7|3935.3|3929.3|3926.2|3920.2|1253
1608109200000|2020-12-16 09:00:00|3931.2|3925.2|3919.7|3913.7|3933.3|3927.3|3918.2|3912.2|771
1608112800000|2020-12-16 10:00:00|3920.1|3914.1|3927.1|3921.1|3929.1|3923.1|3918.1|3912.1|375
1608116400000|2020-12-16 11:00:00|3926.1|3920.1|3921.2|3915.2|3927.1|3921.1|3919.6|3913.6|514
1608120000000|2020-12-16 12:00:00|3920.2|3914.2|3921.7|3915.7|3928.1|3922.1|3920.2|3914.2|525
1608123600000|2020-12-16 13:00:00|3922.1|3916.1|3922|3916|3927|3921|3917.1|3911.1|1517
1608127200000|2020-12-16 14:00:00|3919.4|3913.4|3924.3|3918.3|3925.8|3919.8|3905.9|3899.9|3791
1608130800000|2020-12-16 15:00:00|3923.8|3917.8|3905.3|3899.3|3923.9|3917.9|3897|3891|4964
1608134400000|2020-12-16 16:00:00|3904.8|3898.8|3904|3898|3911.8|3905.8|3884.3|3878.3|4934
1608138000000|2020-12-16 17:00:00|3903|3897|3901.3|3895.3|3906.9|3900.9|3895.8|3889.8|1891
1608141600000|2020-12-16 18:00:00|3901.8|3895.8|3919.5|3913.5|3921.5|3915.5|3896.7|3890.7|2545
1608145200000|2020-12-16 19:00:00|3919.6|3913.6|3902.5|3896.5|3921.5|3915.5|3901.5|3895.5|2428
1608166800000|2020-12-17 01:00:00|3903.8|3897.8|3920.2|3914.2|3926.2|3920.2|3902.4|3896.4|1361
1608170400000|2020-12-17 02:00:00|3920.7|3914.7|3919.2|3913.2|3925.7|3919.7|3918.6|3912.6|228
1608174000000|2020-12-17 03:00:00|3919.6|3913.6|3918.6|3912.6|3919.7|3913.7|3912.3|3906.3|245
1608177600000|2020-12-17 04:00:00|3919.1|3913.1|3925.1|3919.1|3925.6|3919.6|3916.1|3910.1|124
1608181200000|2020-12-17 05:00:00|3924.1|3918.1|3919|3913|3926.1|3920.1|3913.1|3907.1|205
1608184800000|2020-12-17 06:00:00|3920|3914|3921|3915|3928.9|3922.9|3918|3912|301
1608188400000|2020-12-17 07:00:00|3920.1|3914.1|3921.5|3915.5|3923.9|3917.9|3914|3908|333
1608192000000|2020-12-17 08:00:00|3921|3915|3923.4|3917.4|3928.9|3922.9|3918.5|3912.5|457
1608195600000|2020-12-17 09:00:00|3923.9|3917.9|3904.6|3898.6|3930|3924|3903.1|3897.1|774
1608199200000|2020-12-17 10:00:00|3905|3899|3903|3897|3907.5|3901.5|3896.5|3890.5|500
1608202800000|2020-12-17 11:00:00|3902.9|3896.9|3902.4|3896.4|3903.9|3897.9|3898|3892|296
1608206400000|2020-12-17 12:00:00|3901.9|3895.9|3897.4|3891.4|3907.9|3901.9|3892.7|3886.7|847
1608210000000|2020-12-17 13:00:00|3897|3891|3911.3|3905.3|3917.3|3911.3|3897|3891|1020
1608213600000|2020-12-17 14:00:00|3912.8|3906.8|3930.5|3924.5|3930.5|3924.5|3901.9|3895.9|3295
1608217200000|2020-12-17 15:00:00|3929.5|3923.5|3956.1|3950.1|3973.3|3967.3|3927.6|3921.6|10588
1608220800000|2020-12-17 16:00:00|3957.1|3951.1|3971.4|3965.4|3976.3|3970.3|3957.1|3951.1|6268
1608224400000|2020-12-17 17:00:00|3970.5|3964.5|3985.4|3979.4|3992.8|3986.8|3967.4|3961.4|5558
1608228000000|2020-12-17 18:00:00|3984.9|3978.9|3983.2|3977.2|3985.4|3979.4|3975.6|3969.6|3679
1608231600000|2020-12-17 19:00:00|3983.7|3977.7|3983|3977|3993.1|3987.1|3980.2|3974.2|2260
1608253200000|2020-12-18 01:00:00|3983.8|3977.8|3987.6|3981.6|4002.2|3996.2|3978.9|3972.9|1633
1608256800000|2020-12-18 02:00:00|3987.7|3981.7|3996.2|3990.2|3996.7|3990.7|3985.7|3979.7|328
1608260400000|2020-12-18 03:00:00|3995.7|3989.7|4000.9|3994.9|4003.4|3997.4|3993|3987|621
1608264000000|2020-12-18 04:00:00|4001.4|3995.4|4002.8|3996.8|4006.9|4000.9|3995.8|3989.8|412
1608267600000|2020-12-18 05:00:00|4003.3|3997.3|3996.9|3990.9|4003.9|3997.9|3986.4|3980.4|561
1608271200000|2020-12-18 06:00:00|3997|3991|3994|3988|3999.8|3993.8|3990|3984|251
1608274800000|2020-12-18 07:00:00|3994.4|3988.4|3997|3991|4000.4|3994.4|3991.5|3985.5|216
1608278400000|2020-12-18 08:00:00|3997.4|3991.4|4005.3|3999.3|4006.8|4000.8|3992.9|3986.9|737
1608282000000|2020-12-18 09:00:00|4004.9|3998.9|3993.4|3987.4|4014.8|4008.8|3990.6|3984.6|648
1608285600000|2020-12-18 10:00:00|3993.5|3987.5|3993.5|3987.5|3998.1|3992.1|3990.1|3984.1|430
1608289200000|2020-12-18 11:00:00|3994|3988|3995.4|3989.4|3999|3993|3986|3980|304
1608292800000|2020-12-18 12:00:00|3995.8|3989.8|3982.2|3976.2|4001.8|3995.8|3982.2|3976.2|1290
1608296400000|2020-12-18 13:00:00|3982.3|3976.3|3986.6|3980.6|3990.7|3984.7|3981.8|3975.8|920
1608300000000|2020-12-18 14:00:00|3981.1|3975.1|3980.4|3974.4|3997.8|3991.8|3967|3961|6467
1608303600000|2020-12-18 15:00:00|3980|3974|3986.3|3980.3|3994.5|3988.5|3975.8|3969.8|3530
1608307200000|2020-12-18 16:00:00|3985.5|3979.5|4010.1|4004.1|4011.1|4005.1|3985.5|3979.5|2294
1608310800000|2020-12-18 17:00:00|4010|4004|4019.3|4013.3|4024.1|4018.1|4009|4003|2245
1608314400000|2020-12-18 18:00:00|4019.8|4013.8|4016.5|4010.5|4022|4016|4012.3|4006.3|3996
1608318000000|2020-12-18 19:00:00|4017.5|4011.5|3995.3|3989.3|4019.5|4013.5|3989.8|3983.8|2961
1608512400000|2020-12-21 01:00:00|3998.4|3992.4|3994.5|3988.5|4014.8|4008.8|3994.1|3988.1|1480
1608516000000|2020-12-21 02:00:00|3994.4|3988.4|3987.8|3981.8|3999.4|3993.4|3986.3|3980.3|366
1608519600000|2020-12-21 03:00:00|3987.3|3981.3|3987.3|3981.3|3991.4|3985.4|3974.5|3968.5|385
1608523200000|2020-12-21 04:00:00|3986.8|3980.8|3992.3|3986.3|3996|3990|3985.3|3979.3|185
1608526800000|2020-12-21 05:00:00|3992.4|3986.4|3992.2|3986.2|3995.3|3989.3|3986.9|3980.9|128
1608530400000|2020-12-21 06:00:00|3991.7|3985.7|3987.4|3981.4|3999.4|3993.4|3984.7|3978.7|344
1608534000000|2020-12-21 07:00:00|3986.9|3980.9|3977.6|3971.6|3986.9|3980.9|3970.8|3964.8|666
1608537600000|2020-12-21 08:00:00|3977.8|3971.8|3961.5|3955.5|3978.1|3972.1|3957.7|3951.7|707
1608541200000|2020-12-21 09:00:00|3961.1|3955.1|3937.4|3931.4|3966.5|3960.5|3934.2|3928.2|1213
1608544800000|2020-12-21 10:00:00|3937.3|3931.3|3908.1|3902.1|3937.3|3931.3|3901.2|3895.2|1447
1608548400000|2020-12-21 11:00:00|3908.5|3902.5|3934.6|3928.6|3943.3|3937.3|3904.7|3898.7|1183
1608552000000|2020-12-21 12:00:00|3934.9|3928.9|3926.5|3920.5|3941.9|3935.9|3917.3|3911.3|649
1608555600000|2020-12-21 13:00:00|3927|3921|3925.2|3919.2|3943.3|3937.3|3905.7|3899.7|2125
1608559200000|2020-12-21 14:00:00|3925.8|3919.8|3963.8|3957.8|3969.4|3963.4|3920.4|3914.4|3825
1608562800000|2020-12-21 15:00:00|3963.4|3957.4|3995.4|3989.4|4001.6|3995.6|3963.4|3957.4|5262
1608566400000|2020-12-21 16:00:00|3996.2|3990.2|3980.1|3974.1|3997.4|3991.4|3977.3|3971.3|2979
1608570000000|2020-12-21 17:00:00|3980.3|3974.3|3969.3|3963.3|3984.1|3978.1|3964.9|3958.9|2049
1608573600000|2020-12-21 18:00:00|3969.4|3963.4|3991.8|3985.8|3995.2|3989.2|3969.3|3963.3|2153
1608577200000|2020-12-21 19:00:00|3992.2|3986.2|3982.4|3976.4|3999.1|3993.1|3977.9|3971.9|1952
1608598800000|2020-12-22 01:00:00|3987|3981|3995.6|3989.6|4006.7|4000.7|3981.3|3975.3|720
1608602400000|2020-12-22 02:00:00|3994.7|3988.7|4021.8|4015.8|4022.9|4016.9|3994.1|3988.1|246
1608606000000|2020-12-22 03:00:00|4020.9|4014.9|4018.1|4012.1|4028.4|4022.4|4008.4|4002.4|404
1608609600000|2020-12-22 04:00:00|4018.5|4012.5|4014|4008|4018.5|4012.5|4012.4|4006.4|59
1608613200000|2020-12-22 05:00:00|4013.5|4007.5|3985.6|3979.6|4014.5|4008.5|3976.5|3970.5|535
1608616800000|2020-12-22 06:00:00|3985.7|3979.7|3957|3951|3985.7|3979.7|3955|3949|522
1608620400000|2020-12-22 07:00:00|3957.9|3951.9|3973.8|3967.8|3985.7|3979.7|3957.5|3951.5|264
1608624000000|2020-12-22 08:00:00|3973.7|3967.7|3994.7|3988.7|4008.8|4002.8|3972.2|3966.2|502
1608627600000|2020-12-22 09:00:00|3992.8|3986.8|4004.9|3998.9|4009.9|4003.9|3990.8|3984.8|156
1608631200000|2020-12-22 10:00:00|4005.5|3999.5|4004.3|3998.3|4015.6|4009.6|3999.4|3993.4|156
1608634800000|2020-12-22 11:00:00|4003.4|3997.4|4014.9|4008.9|4014.9|4008.9|3995.3|3989.3|137
1608638400000|2020-12-22 12:00:00|4015.1|4009.1|4015.9|4009.9|4017.4|4011.4|4004|3998|193
1608642000000|2020-12-22 13:00:00|4017.9|4011.9|4032.9|4026.9|4039.6|4033.6|4014.6|4008.6|1525
1608645600000|2020-12-22 14:00:00|4017.4|4011.4|4003.8|3997.8|4024.8|4018.8|3998.1|3992.1|2909
1608649200000|2020-12-22 15:00:00|4004.2|3998.2|3983.2|3977.2|4005.2|3999.2|3981.7|3975.7|4899
1608652800000|2020-12-22 16:00:00|3982.7|3976.7|4022|4016|4025.4|4019.4|3982.2|3976.2|3447
1608656400000|2020-12-22 17:00:00|4021.6|4015.6|4022.3|4016.3|4024.7|4018.7|4008.9|4002.9|2162
1608660000000|2020-12-22 18:00:00|4020.1|4014.1|4034.4|4028.4|4036.9|4030.9|4010.8|4004.8|2808
1608663600000|2020-12-22 19:00:00|4034.3|4028.3|4055.2|4049.2|4058.5|4052.5|4029.5|4023.5|2295
1608685200000|2020-12-23 01:00:00|4052.3|4046.3|4033.1|4027.1|4057.4|4051.4|4027.7|4021.7|486
1608688800000|2020-12-23 02:00:00|4032.8|4026.8|4043.6|4037.6|4053.2|4047.2|4024.6|4018.6|897
1608692400000|2020-12-23 03:00:00|4043.4|4037.4|4058.7|4052.7|4059.5|4053.5|4042.4|4036.4|219
1608696000000|2020-12-23 04:00:00|4058.4|4052.4|4051.4|4045.4|4059.8|4053.8|4050.4|4044.4|30
1608699600000|2020-12-23 05:00:00|4051.8|4045.8|4069.8|4063.8|4070.5|4064.5|4046.3|4040.3|131
1608703200000|2020-12-23 06:00:00|4069.5|4063.5|4074.8|4068.8|4075.3|4069.3|4063.7|4057.7|100
1608706800000|2020-12-23 07:00:00|4074.3|4068.3|4097.5|4091.5|4098.7|4092.7|4069.3|4063.3|523
1608710400000|2020-12-23 08:00:00|4097|4091|4101.1|4095.1|4103.5|4097.5|4084.2|4078.2|382
1608714000000|2020-12-23 09:00:00|4101.4|4095.4|4124.9|4118.9|4125.4|4119.4|4098.5|4092.5|443
1608717600000|2020-12-23 10:00:00|4124.8|4118.8|4157|4151|4161|4155|4119.8|4113.8|869
1608721200000|2020-12-23 11:00:00|4156.7|4150.7|4135.9|4129.9|4156.7|4150.7|4131.5|4125.5|1638
1608724800000|2020-12-23 12:00:00|4136.8|4130.8|4140|4134|4146.4|4140.4|4129.1|4123.1|382
1608728400000|2020-12-23 13:00:00|4140.2|4134.2|4126.4|4120.4|4148.5|4142.5|4118|4112|1352
1608732000000|2020-12-23 14:00:00|4126.9|4120.9|4106.1|4100.1|4130.8|4124.8|4097.4|4091.4|5202
1608735600000|2020-12-23 15:00:00|4106.6|4100.6|4105.4|4099.4|4122.9|4116.9|4096.1|4090.1|2931
1608739200000|2020-12-23 16:00:00|4105.6|4099.6|4112.4|4106.4|4119.4|4113.4|4105.1|4099.1|2288
1608742800000|2020-12-23 17:00:00|4112.7|4106.7|4116|4110|4125.7|4119.7|4112.6|4106.6|1204
1608746400000|2020-12-23 18:00:00|4115.7|4109.7|4115.6|4109.6|4126.8|4120.8|4109.6|4103.6|1683
1608750000000|2020-12-23 19:00:00|4116.1|4110.1|4115.1|4109.1|4127.5|4121.5|4110.1|4104.1|1509
1608771600000|2020-12-24 01:00:00|4113.1|4107.1|4125.6|4119.6|4133.7|4127.7|4110.4|4104.4|142
1608775200000|2020-12-24 02:00:00|4125.3|4119.3|4154.5|4148.5|4156|4150|4125.1|4119.1|202
1608778800000|2020-12-24 03:00:00|4154|4148|4150.1|4144.1|4167.3|4161.3|4145.3|4139.3|140
1608782400000|2020-12-24 04:00:00|4149.9|4143.9|4143.1|4137.1|4153.9|4147.9|4141.2|4135.2|64
1608786000000|2020-12-24 05:00:00|4142.1|4136.1|4148.9|4142.9|4152.3|4146.3|4139.1|4133.1|12
1608789600000|2020-12-24 06:00:00|4148.7|4142.7|4147.3|4141.3|4156|4150|4133.3|4127.3|156
1608793200000|2020-12-24 07:00:00|4147.9|4141.9|4141.8|4135.8|4154.1|4148.1|4138.4|4132.4|73
1608796800000|2020-12-24 08:00:00|4141.2|4135.2|4140.4|4134.4|4147.8|4141.8|4138.1|4132.1|119
1608800400000|2020-12-24 09:00:00|4140.9|4134.9|4157.8|4151.8|4158.6|4152.6|4140.9|4134.9|79
1608804000000|2020-12-24 10:00:00|4158.3|4152.3|4157.2|4151.2|4164.9|4158.9|4153.2|4147.2|115
1608807600000|2020-12-24 11:00:00|4157.5|4151.5|4162.9|4156.9|4172.1|4166.1|4154.8|4148.8|216
1608811200000|2020-12-24 12:00:00|4162.4|4156.4|4157.8|4151.8|4167.4|4161.4|4156.3|4150.3|83
1608814800000|2020-12-24 13:00:00|4156.3|4150.3|4146.9|4140.9|4161.3|4155.3|4144.9|4138.9|388
1608818400000|2020-12-24 14:00:00|4139.7|4133.7|4151.5|4145.5|4167.8|4161.8|4138|4132|1914
1608822000000|2020-12-24 15:00:00|4151.8|4145.8|4156.4|4150.4|4156.4|4150.4|4143.8|4137.8|1542
1608825600000|2020-12-24 16:00:00|4156.7|4150.7|4168|4162|4174.7|4168.7|4151.4|4145.4|1479
1608829200000|2020-12-24 17:00:00|4167.3|4161.3|4157.9|4151.9|4177.5|4171.5|4154.9|4148.9|1144
1608832800000|2020-12-24 18:00:00|4158.3|4152.3|4156.2|4150.2|4159.2|4153.2|4149.6|4143.6|161
1609117200000|2020-12-28 01:00:00|4175.2|4169.2|4167.3|4161.3|4177.6|4171.6|4156.7|4150.7|2708
1609120800000|2020-12-28 02:00:00|4166.3|4160.3|4160.5|4154.5|4172.8|4166.8|4160|4154|828
1609124400000|2020-12-28 03:00:00|4161.5|4155.5|4150.2|4144.2|4161.5|4155.5|4148|4142|689
1609128000000|2020-12-28 04:00:00|4150.7|4144.7|4158.6|4152.6|4160.3|4154.3|4150.2|4144.2|315
1609131600000|2020-12-28 05:00:00|4158.8|4152.8|4142.3|4136.3|4165.8|4159.8|4141.8|4135.8|835
1609135200000|2020-12-28 06:00:00|4142.5|4136.5|4126.4|4120.4|4144.5|4138.5|4110.4|4104.4|1514
1609138800000|2020-12-28 07:00:00|4126.7|4120.7|4129.6|4123.6|4139.4|4133.4|4123.4|4117.4|941
1609142400000|2020-12-28 08:00:00|4129.1|4123.1|4119.4|4113.4|4132.3|4126.3|4106|4100|1018
1609146000000|2020-12-28 09:00:00|4119.7|4113.7|4133.6|4127.6|4136.9|4130.9|4116.5|4110.5|1041
1609149600000|2020-12-28 10:00:00|4133.9|4127.9|4123|4117|4137.1|4131.1|4116.2|4110.2|1128
1609153200000|2020-12-28 11:00:00|4122.5|4116.5|4125.7|4119.7|4132.7|4126.7|4120.3|4114.3|422
1609156800000|2020-12-28 12:00:00|4125.2|4119.2|4135.8|4129.8|4138.4|4132.4|4123.6|4117.6|819
1609160400000|2020-12-28 13:00:00|4135.3|4129.3|4128.7|4122.7|4135.9|4129.9|4123.5|4117.5|1045
1609164000000|2020-12-28 14:00:00|4133.2|4127.2|4148.8|4142.8|4155.3|4149.3|4095.5|4089.5|6513
1609167600000|2020-12-28 15:00:00|4147.8|4141.8|4135|4129|4147.8|4141.8|4122.8|4116.8|5746
1609171200000|2020-12-28 16:00:00|4136|4130|4138.5|4132.5|4145.3|4139.3|4131.3|4125.3|3166
1609174800000|2020-12-28 17:00:00|4138.8|4132.8|4153|4147|4160.3|4154.3|4136|4130|2763
1609178400000|2020-12-28 18:00:00|4152.3|4146.3|4130.4|4124.4|4158.3|4152.3|4127.4|4121.4|2345
1609182000000|2020-12-28 19:00:00|4131.1|4125.1|4139.5|4133.5|4147.8|4141.8|4131.1|4125.1|3035
1609203600000|2020-12-29 01:00:00|4140|4134|4143.2|4137.2|4150.3|4144.3|4134.7|4128.7|1167
1609207200000|2020-12-29 02:00:00|4142.9|4136.9|4125.8|4119.8|4143.4|4137.4|4125.3|4119.3|799
1609210800000|2020-12-29 03:00:00|4126.1|4120.1|4120.2|4114.2|4126.6|4120.6|4109.3|4103.3|897
1609214400000|2020-12-29 04:00:00|4120.5|4114.5|4115.4|4109.4|4121|4115|4114.9|4108.9|181
1609218000000|2020-12-29 05:00:00|4116.1|4110.1|4115.1|4109.1|4121.8|4115.8|4104.8|4098.8|631
1609221600000|2020-12-29 06:00:00|4114.6|4108.6|4112.7|4106.7|4117.8|4111.8|4102.5|4096.5|561
1609225200000|2020-12-29 07:00:00|4113.2|4107.2|4108.6|4102.6|4114.9|4108.9|4104.9|4098.9|381
1609228800000|2020-12-29 08:00:00|4108.9|4102.9|4108.8|4102.8|4117.8|4111.8|4105.1|4099.1|622
1609232400000|2020-12-29 09:00:00|4109.8|4103.8|4123.4|4117.4|4126.7|4120.7|4108.8|4102.8|695
1609236000000|2020-12-29 10:00:00|4123.2|4117.2|4133.6|4127.6|4136.9|4130.9|4122.9|4116.9|825
1609239600000|2020-12-29 11:00:00|4132.8|4126.8|4127.8|4121.8|4134.6|4128.6|4118|4112|753
1609243200000|2020-12-29 12:00:00|4128.3|4122.3|4124.7|4118.7|4131|4125|4120.4|4114.4|309
1609246800000|2020-12-29 13:00:00|4125.2|4119.2|4123.6|4117.6|4130.9|4124.9|4120.9|4114.9|726
1609250400000|2020-12-29 14:00:00|4124.8|4118.8|4160|4154|4166.7|4160.7|4124|4118|5607
1609254000000|2020-12-29 15:00:00|4160.2|4154.2|4162.2|4156.2|4163.2|4157.2|4146.7|4140.7|5059
1609257600000|2020-12-29 16:00:00|4161.9|4155.9|4164.1|4158.1|4174.3|4168.3|4158.1|4152.1|4588
1609261200000|2020-12-29 17:00:00|4163.8|4157.8|4201|4195|4206.5|4200.5|4161.8|4155.8|5611
1609264800000|2020-12-29 18:00:00|4200.5|4194.5|4227.6|4221.6|4229.1|4223.1|4192.4|4186.4|3872
1609268400000|2020-12-29 19:00:00|4227.3|4221.3|4222.8|4216.8|4233.5|4227.5|4204.3|4198.3|5098
1609290000000|2020-12-30 01:00:00|4224.7|4218.7|4172.4|4166.4|4230|4224|4163|4157|4523
1609293600000|2020-12-30 02:00:00|4172.9|4166.9|4185.6|4179.6|4187.5|4181.5|4166.9|4160.9|1630
1609297200000|2020-12-30 03:00:00|4186.1|4180.1|4189.2|4183.2|4190.5|4184.5|4180.6|4174.6|575
1609300800000|2020-12-30 04:00:00|4188.9|4182.9|4188.1|4182.1|4193.2|4187.2|4186.6|4180.6|236
1609304400000|2020-12-30 05:00:00|4188.3|4182.3|4182.7|4176.7|4191.8|4185.8|4176|4170|497
1609308000000|2020-12-30 06:00:00|4183|4177|4181.2|4175.2|4188|4182|4178.5|4172.5|359
1609311600000|2020-12-30 07:00:00|4180.9|4174.9|4178.8|4172.8|4181.9|4175.9|4170.8|4164.8|572
1609315200000|2020-12-30 08:00:00|4178.3|4172.3|4191.7|4185.7|4197.2|4191.2|4177.8|4171.8|754
1609318800000|2020-12-30 09:00:00|4191.2|4185.2|4180.1|4174.1|4191.7|4185.7|4179.2|4173.2|597
1609322400000|2020-12-30 10:00:00|4181.1|4175.1|4182|4176|4185.1|4179.1|4173.8|4167.8|728
1609326000000|2020-12-30 11:00:00|4182.3|4176.3|4185.9|4179.9|4189.2|4183.2|4180|4174|488
1609329600000|2020-12-30 12:00:00|4186.4|4180.4|4183.1|4177.1|4191.4|4185.4|4168.9|4162.9|1460
1609333200000|2020-12-30 13:00:00|4182.9|4176.9|4168.1|4162.1|4192.8|4186.8|4168.1|4162.1|1989
1609336800000|2020-12-30 14:00:00|4168.2|4162.2|4182.8|4176.8|4188.9|4182.9|4166.2|4160.2|5329
1609340400000|2020-12-30 15:00:00|4182.6|4176.6|4202.6|4196.6|4207.7|4201.7|4182.1|4176.1|5255
1609344000000|2020-12-30 16:00:00|4203.1|4197.1|4207.2|4201.2|4221.3|4215.3|4198.5|4192.5|40687
1609347600000|2020-12-30 17:00:00|4207.5|4201.5|4198.2|4192.2|4208.7|4202.7|4190.5|4184.5|2448
1609351200000|2020-12-30 18:00:00|4198.5|4192.5|4211.7|4205.7|4215.6|4209.6|4197.2|4191.2|3236
1609354800000|2020-12-30 19:00:00|4212|4206|4221.2|4215.2|4236|4230|4210.9|4204.9|3124
1609376400000|2020-12-31 01:00:00|4221.8|4215.8|4253.2|4247.2|4255.2|4249.2|4212.1|4206.1|2263
1609380000000|2020-12-31 02:00:00|4253.7|4247.7|4246.6|4240.6|4260.9|4254.9|4238.7|4232.7|1004
1609383600000|2020-12-31 03:00:00|4247.1|4241.1|4239.9|4233.9|4251.1|4245.1|4229.5|4223.5|838
1609387200000|2020-12-31 04:00:00|4240.2|4234.2|4243.8|4237.8|4245.3|4239.3|4234.2|4228.2|210
1609390800000|2020-12-31 05:00:00|4244.3|4238.3|4238.2|4232.2|4244.8|4238.8|4230.5|4224.5|481
1609394400000|2020-12-31 06:00:00|4237.9|4231.9|4242.2|4236.2|4249.3|4243.3|4236.9|4230.9|802
1609398000000|2020-12-31 07:00:00|4241.9|4235.9|4238.3|4232.3|4247.9|4241.9|4237.8|4231.8|311
1609401600000|2020-12-31 08:00:00|4238.8|4232.8|4245.2|4239.2|4248.2|4242.2|4233.8|4227.8|344
1609405200000|2020-12-31 09:00:00|4244.2|4238.2|4248.3|4242.3|4251.6|4245.6|4240.4|4234.4|520
1609408800000|2020-12-31 10:00:00|4248|4242|4255.2|4249.2|4256.2|4250.2|4247.1|4241.1|221
1609412400000|2020-12-31 11:00:00|4254.7|4248.7|4260.4|4254.4|4262.7|4256.7|4251|4245|765
1609416000000|2020-12-31 12:00:00|4260.1|4254.1|4248.7|4242.7|4261.9|4255.9|4241.4|4235.4|787
1609419600000|2020-12-31 13:00:00|4249|4243|4254.6|4248.6|4255.1|4249.1|4246.1|4240.1|442
1609423200000|2020-12-31 14:00:00|4251.7|4245.7|4273.1|4267.1|4280.6|4274.6|4246.1|4240.1|4086
1609426800000|2020-12-31 15:00:00|4273.6|4267.6|4296.5|4290.5|4299.8|4293.8|4269.1|4263.1|4864
1609430400000|2020-12-31 16:00:00|4296.7|4290.7|4299|4293|4303.5|4297.5|4283.2|4277.2|3575
1609434000000|2020-12-31 17:00:00|4297.3|4291.3|4284|4278|4299|4293|4279.3|4273.3|2307
1609437600000|2020-12-31 18:00:00|4284.5|4278.5|4290.1|4284.1|4298.1|4292.1|4276.8|4270.8|2615
1609441200000|2020-12-31 19:00:00|4291.1|4285.1|4288|4282|4296.4|4290.4|4275.2|4269.2|2858
1609722000000|2021-01-04 01:00:00|4283.1|4277.1|4311.7|4305.7|4317.8|4311.8|4283.1|4277.1|3336
1609725600000|2021-01-04 02:00:00|4311.2|4305.2|4341.5|4335.5|4355.6|4349.6|4310.2|4304.2|2254
1609729200000|2021-01-04 03:00:00|4341.2|4335.2|4348.8|4342.8|4358.3|4352.3|4338.9|4332.9|20285
1609732800000|2021-01-04 04:00:00|4348.4|4342.4|4350.8|4344.8|4354.5|4348.5|4343.2|4337.2|336
1609736400000|2021-01-04 05:00:00|4351.3|4345.3|4345.3|4339.3|4353.8|4347.8|4328.1|4322.1|1267
1609740000000|2021-01-04 06:00:00|4345|4339|4334.3|4328.3|4350.6|4344.6|4329.3|4323.3|1134
1609743600000|2021-01-04 07:00:00|4334.4|4328.4|4366.9|4360.9|4366.9|4360.9|4334.4|4328.4|849
1609747200000|2021-01-04 08:00:00|4367.4|4361.4|4403.8|4397.8|4416|4410|4356.9|4350.9|2918
1609750800000|2021-01-04 09:00:00|4403.9|4397.9|4431.7|4425.7|4437.2|4431.2|4398.3|4392.3|1883
1609754400000|2021-01-04 10:00:00|4431.2|4425.2|4416.1|4410.1|4435.2|4429.2|4415.1|4409.1|1048
1609758000000|2021-01-04 11:00:00|4416.6|4410.6|4419.9|4413.9|4423|4417|4414|4408|509
1609761600000|2021-01-04 12:00:00|4419.6|4413.6|4380|4374|4421.9|4415.9|4369.8|4363.8|2073
1609765200000|2021-01-04 13:00:00|4380.7|4374.7|4377.5|4371.5|4385.3|4379.3|4365.2|4359.2|2052
1609768800000|2021-01-04 14:00:00|4376.6|4370.6|4357.7|4351.7|4385.6|4379.6|4352.6|4346.6|6640
1609772400000|2021-01-04 15:00:00|4358|4352|4246.8|4240.8|4364.7|4358.7|4236.9|4230.9|13430
1609776000000|2021-01-04 16:00:00|4247.8|4241.8|4221.7|4215.7|4271.1|4265.1|4201.2|4195.2|76455
1609779600000|2021-01-04 17:00:00|4222.2|4216.2|4239.2|4233.2|4239.2|4233.2|4209.8|4203.8|5368
1609783200000|2021-01-04 18:00:00|4238.2|4232.2|4251.9|4245.9|4264|4258|4228.1|4222.1|4028
1609786800000|2021-01-04 19:00:00|4252.4|4246.4|4237.8|4231.8|4269.2|4263.2|4232.7|4226.7|4386
1609808400000|2021-01-05 01:00:00|4240|4234|4251.1|4245.1|4267.3|4261.3|4238|4232|2262
1609812000000|2021-01-05 02:00:00|4250.6|4244.6|4273.8|4267.8|4285.3|4279.3|4250.3|4244.3|999
1609815600000|2021-01-05 03:00:00|4273.4|4267.4|4270|4264|4292.5|4286.5|4269.5|4263.5|1222
1609819200000|2021-01-05 04:00:00|4269.6|4263.6|4262.5|4256.5|4270.3|4264.3|4259.1|4253.1|528
1609822800000|2021-01-05 05:00:00|4262.3|4256.3|4280.3|4274.3|4281.3|4275.3|4261.5|4255.5|691
1609826400000|2021-01-05 06:00:00|4280.2|4274.2|4294.4|4288.4|4299.2|4293.2|4270.3|4264.3|888
1609830000000|2021-01-05 07:00:00|4294.9|4288.9|4274.6|4268.6|4302.9|4296.9|4269.2|4263.2|1559
1609833600000|2021-01-05 08:00:00|4275.6|4269.6|4290.6|4284.6|4302.6|4296.6|4274.6|4268.6|1036
1609837200000|2021-01-05 09:00:00|4289.6|4283.6|4310.7|4304.7|4315|4309|4288.1|4282.1|1233
1609840800000|2021-01-05 10:00:00|4310|4304|4314.4|4308.4|4319|4313|4301.6|4295.6|999
1609844400000|2021-01-05 11:00:00|4314.5|4308.5|4315.2|4309.2|4319.9|4313.9|4311.2|4305.2|990
1609848000000|2021-01-05 12:00:00|4314.8|4308.8|4315.6|4309.6|4321|4315|4300.4|4294.4|1540
1609851600000|2021-01-05 13:00:00|4315.5|4309.5|4307.3|4301.3|4319.9|4313.9|4304.8|4298.8|1549
1609855200000|2021-01-05 14:00:00|4316.3|4310.3|4352.9|4346.9|4354.4|4348.4|4311.2|4305.2|6181
1609858800000|2021-01-05 15:00:00|4353.1|4347.1|4392.5|4386.5|4420.5|4414.5|4352.2|4346.2|13654
1609862400000|2021-01-05 16:00:00|4394.5|4384.5|4403.4|4397.4|4405.4|4399.4|4388.5|4382.5|61361
1609866000000|2021-01-05 17:00:00|4403.9|4397.9|4408.2|4402.2|4410.1|4404.1|4396.7|4390.7|3349
1609869600000|2021-01-05 18:00:00|4409.2|4403.2|4405.4|4399.4|4414.6|4408.6|4397.9|4391.9|3217
1609873200000|2021-01-05 19:00:00|4405.5|4399.5|4387.3|4381.3|4411.4|4405.4|4377.1|4371.1|4953
1609894800000|2021-01-06 01:00:00|4399.2|4393.2|4401.5|4395.5|4431.2|4425.2|4391.1|4385.1|2757
1609898400000|2021-01-06 02:00:00|4401|4395|4392.7|4386.7|4421.4|4415.4|4386.2|4380.2|1548
1609902000000|2021-01-06 03:00:00|4392.2|4386.2|4404.1|4398.1|4410.7|4404.7|4390.7|4384.7|498
1609905600000|2021-01-06 04:00:00|4404.2|4398.2|4409.7|4403.7|4411.8|4405.8|4396.9|4390.9|397
1609909200000|2021-01-06 05:00:00|4409.8|4403.8|4425.6|4419.6|4427.5|4421.5|4407.7|4401.7|524
1609912800000|2021-01-06 06:00:00|4426|4420|4445.7|4439.7|4452.2|4446.2|4418.1|4412.1|1170
1609916400000|2021-01-06 07:00:00|4444.7|4438.7|4450.1|4444.1|4457.2|4451.2|4435.4|4429.4|1219
1609920000000|2021-01-06 08:00:00|4450.2|4444.2|4474.6|4468.6|4478.1|4472.1|4445.3|4439.3|15874
1609923600000|2021-01-06 09:00:00|4475|4469|4483.4|4477.4|4488.8|4482.8|4472.9|4466.9|1186
1609927200000|2021-01-06 10:00:00|4483|4477|4461.9|4455.9|4484.1|4478.1|4459.4|4453.4|1332
1609930800000|2021-01-06 11:00:00|4462.9|4456.9|4465.5|4459.5|4483.5|4477.5|4457.1|4451.1|1421
1609934400000|2021-01-06 12:00:00|4465.2|4459.2|4461.4|4455.4|4472.3|4466.3|4458.5|4452.5|1459
1609938000000|2021-01-06 13:00:00|4460.9|4454.9|4452|4446|4461.9|4455.9|4448.1|4442.1|1793
1609941600000|2021-01-06 14:00:00|4455.6|4449.6|4451.5|4445.5|4461.9|4455.9|4417.9|4411.9|7752
1609945200000|2021-01-06 15:00:00|4452|4446|4462.1|4456.1|4473.7|4467.7|4438.7|4432.7|6115
1609948800000|2021-01-06 16:00:00|4461.4|4455.4|4453.4|4447.4|4467.2|4461.2|4447.8|4441.8|50482
1609952400000|2021-01-06 17:00:00|4453.8|4447.8|4431.8|4425.8|4454.2|4448.2|4423.9|4417.9|5105
1609956000000|2021-01-06 18:00:00|4431.7|4425.7|4420.1|4414.1|4442.8|4436.8|4417.3|4411.3|3957
1609959600000|2021-01-06 19:00:00|4419.6|4413.6|4406.2|4400.2|4420.9|4414.9|4395.5|4389.5|4937
1609981200000|2021-01-07 01:00:00|4404.5|4398.5|4421.8|4415.8|4424.9|4418.9|4397.5|4391.5|1727
1609984800000|2021-01-07 02:00:00|4422.2|4416.2|4385|4379|4422.8|4416.8|4380.5|4374.5|1523
1609988400000|2021-01-07 03:00:00|4384.5|4378.5|4395.9|4389.9|4403.9|4397.9|4383.5|4375|5482
1609992000000|2021-01-07 04:00:00|4395|4389|4401.3|4395.3|4405.4|4399.4|4391.3|4385.3|522
1609995600000|2021-01-07 05:00:00|4403.3|4397.3|4393.2|4387.2|4404.3|4398.3|4382.4|4376.4|801
1609999200000|2021-01-07 06:00:00|4393.1|4387.1|4414.3|4408.3|4417.8|4411.8|4390.2|4384.2|985
1610002800000|2021-01-07 07:00:00|4413.8|4407.8|4413.3|4407.3|4431.8|4425.8|4408.9|4402.9|1340
1610006400000|2021-01-07 08:00:00|4413.2|4407.2|4386.5|4380.5|4413.3|4407.3|4352.3|4346.3|2231
1610010000000|2021-01-07 09:00:00|4386.1|4380.1|4340.3|4334.3|4386.5|4380.5|4321.6|4315.6|3342
1610013600000|2021-01-07 10:00:00|4340.8|4334.8|4336.8|4330.8|4349.4|4343.4|4331|4325|1067
1610017200000|2021-01-07 11:00:00|4337.3|4331.3|4349.5|4343.5|4354.3|4348.3|4334.8|4328.8|1049
1610020800000|2021-01-07 12:00:00|4349|4343|4368.5|4362.5|4382.9|4376.9|4342.5|4336.5|1655
1610024400000|2021-01-07 13:00:00|4368.6|4362.6|4340.7|4334.7|4376.5|4370.5|4331.2|4325.2|1829
1610028000000|2021-01-07 14:00:00|4340.9|4334.9|4371.2|4365.2|4380.1|4374.1|4337.2|4331.2|5536
1610031600000|2021-01-07 15:00:00|4371.1|4365.1|4366.9|4360.9|4386|4380|4356.3|4350.3|5710
1610035200000|2021-01-07 16:00:00|4365.9|4359.9|4355.9|4349.9|4370|4364|4351.9|4345.9|91350
1610038800000|2021-01-07 17:00:00|4356|4350|4364.7|4358.7|4368.7|4362.7|4351.9|4345.9|3084
1610042400000|2021-01-07 18:00:00|4363.7|4357.7|4368.4|4362.4|4372.9|4366.9|4360.1|4354.1|1930
1610046000000|2021-01-07 19:00:00|4367.8|4361.8|4397.3|4391.3|4408.3|4402.3|4367.8|4361.8|3988
1610067600000|2021-01-08 01:00:00|4392.1|4386.1|4366.5|4360.5|4401.4|4395.4|4361.4|4355.4|1054
1610071200000|2021-01-08 02:00:00|4366.1|4360.1|4386|4380|4391.2|4385.2|4358.9|4352.9|999
1610074800000|2021-01-08 03:00:00|4385.9|4379.9|4401.5|4395.5|4408.4|4402.4|4374.5|4368.5|979
1610078400000|2021-01-08 04:00:00|4401|4395|4396.2|4390.2|4403.5|4397.5|4385.4|4379.4|694
1610082000000|2021-01-08 05:00:00|4396.1|4390.1|4392.3|4386.3|4412.8|4406.8|4383.9|4377.9|815
1610085600000|2021-01-08 06:00:00|4391.9|4385.9|4411.1|4405.1|4411.1|4405.1|4391.8|4385.8|809
1610089200000|2021-01-08 07:00:00|4410.7|4404.7|4405.2|4399.2|4414.6|4408.6|4401.1|4395.1|1014
1610092800000|2021-01-08 08:00:00|4405.6|4399.6|4379.8|4373.8|4405.6|4399.6|4368.1|4362.1|1450
1610096400000|2021-01-08 09:00:00|4379.7|4373.7|4387.1|4381.1|4391.6|4385.6|4370.7|4364.7|989
1610100000000|2021-01-08 10:00:00|4386.6|4380.6|4387.1|4381.1|4393.1|4387.1|4375.4|4369.4|453
1610103600000|2021-01-08 11:00:00|4387|4381|4415|4409|4421|4415|4382.1|4376.1|1349
1610107200000|2021-01-08 12:00:00|4415.4|4409.4|4410.5|4404.5|4432.1|4426.1|4403|4397|1212
1610110800000|2021-01-08 13:00:00|4410.1|4404.1|4421.9|4415.9|4426.8|4420.8|4407.4|4401.4|1567
1610114400000|2021-01-08 14:00:00|4418.1|4412.1|4378.4|4372.4|4424|4418|4370.1|4364.1|4510
1610118000000|2021-01-08 15:00:00|4378.3|4372.3|4388.5|4382.5|4388.5|4382.5|4357.5|4351.5|5205
1610121600000|2021-01-08 16:00:00|4388|4382|4380.6|4374.6|4407.6|4401.6|4372.6|4366.6|4903
1610125200000|2021-01-08 17:00:00|4380.7|4374.7|4402.3|4396.3|4402.3|4396.3|4373|4367|2366
1610128800000|2021-01-08 18:00:00|4402.8|4396.8|4381.6|4375.6|4407.3|4401.3|4363|4357|4107
1610132400000|2021-01-08 19:00:00|4381.7|4375.7|4370.4|4364.4|4397.6|4391.6|4359.4|4353.4|3293
1610326800000|2021-01-11 01:00:00|4377.1|4371.1|4389.5|4383.5|4410.2|4404.2|4373.2|4367.2|2112
1610330400000|2021-01-11 02:00:00|4389|4383|4366.2|4360.2|4391|4385|4354.2|4348.2|1558
1610334000000|2021-01-11 03:00:00|4366.7|4360.7|4352.6|4346.6|4366.7|4360.7|4343.1|4337.1|849
1610337600000|2021-01-11 04:00:00|4353.1|4347.1|4337.9|4331.9|4354.1|4348.1|4336.4|4330.4|454
1610341200000|2021-01-11 05:00:00|4338.3|4332.3|4334|4328|4343.1|4337.1|4326.9|4320.9|818
1610344800000|2021-01-11 06:00:00|4333.5|4327.5|4314.7|4308.7|4333.5|4327.5|4303.4|4297.4|1878
1610348400000|2021-01-11 07:00:00|4315.2|4309.2|4343.7|4337.7|4351.2|4345.2|4314.3|4308.3|1007
1610352000000|2021-01-11 08:00:00|4344.1|4338.1|4353.9|4347.9|4365|4359|4343|4337|960
1610355600000|2021-01-11 09:00:00|4353.5|4347.5|4336.5|4330.5|4359.4|4353.4|4334.6|4328.6|644
1610359200000|2021-01-11 10:00:00|4336.1|4330.1|4339.3|4333.3|4348.3|4342.3|4335.6|4329.6|442
1610362800000|2021-01-11 11:00:00|4338.9|4332.9|4333.2|4327.2|4341.3|4335.3|4323.6|4317.6|699
1610366400000|2021-01-11 12:00:00|4333.6|4327.6|4344|4338|4350.3|4344.3|4323|4317|822
1610370000000|2021-01-11 13:00:00|4344.5|4338.5|4326.8|4320.8|4345|4339|4321.4|4315.4|993
1610373600000|2021-01-11 14:00:00|4325.2|4319.2|4265.4|4259.4|4325.2|4319.2|4262.1|4256.1|6417
1610377200000|2021-01-11 15:00:00|4264.9|4258.9|4276|4270|4293.6|4287.6|4256.9|4250.9|7172
1610380800000|2021-01-11 16:00:00|4276.5|4270.5|4297.6|4291.6|4298.1|4292.1|4272.2|4266.2|3649
1610384400000|2021-01-11 17:00:00|4297.5|4291.5|4291.3|4285.3|4305.1|4299.1|4283.3|4277.3|3711
1610388000000|2021-01-11 18:00:00|4291.8|4285.8|4272|4266|4293.3|4287.3|4271.5|4265.5|3037
1610391600000|2021-01-11 19:00:00|4272.5|4266.5|4277.6|4271.6|4278.6|4272.6|4263.8|4257.8|4793
1610413200000|2021-01-12 01:00:00|4272.4|4266.4|4271.7|4265.7|4278.6|4270.9|4263.4|4257.4|4618
1610416800000|2021-01-12 02:00:00|4272.1|4266.1|4270.6|4264.6|4284.7|4278.7|4265.8|4259.8|797
1610420400000|2021-01-12 03:00:00|4271.1|4265.1|4266.1|4260.1|4272.1|4266.1|4259.9|4253.9|478
1610424000000|2021-01-12 04:00:00|4266.6|4260.6|4266.5|4260.5|4267.1|4261.1|4261.2|4255.2|259
1610427600000|2021-01-12 05:00:00|4266.1|4260.1|4274.7|4268.7|4282.5|4276.5|4262.6|4256.6|375
1610431200000|2021-01-12 06:00:00|4273.7|4267.7|4277.5|4271.5|4296.5|4290.5|4271.3|4265.3|1110
1610434800000|2021-01-12 07:00:00|4278|4272|4292.5|4286.5|4294|4288|4277|4271|463
1610438400000|2021-01-12 08:00:00|4293.5|4287.5|4251.3|4245.3|4295.4|4289.4|4243.3|4237.3|1351
1610442000000|2021-01-12 09:00:00|4252.3|4246.3|4242.7|4236.7|4258.8|4252.8|4238.2|4232.2|1489
1610445600000|2021-01-12 10:00:00|4243.2|4237.2|4239.6|4233.6|4244.7|4238.7|4229.2|4223.2|1030
1610449200000|2021-01-12 11:00:00|4240.1|4234.1|4228.1|4222.1|4242.1|4236.1|4228.1|4222.1|727
1610452800000|2021-01-12 12:00:00|4229.1|4223.1|4225|4219|4229.1|4223.1|4211.4|4205.4|1779
1610456400000|2021-01-12 13:00:00|4224.1|4218.1|4233.9|4227.9|4235|4229|4222.1|4216.1|1172
1610460000000|2021-01-12 14:00:00|4228.7|4222.7|4213.1|4207.1|4235.7|4229.7|4192.1|4186.1|5626
1610463600000|2021-01-12 15:00:00|4214.1|4208.1|4221.7|4215.7|4242.8|4236.8|4204.8|4198.8|5096
1610467200000|2021-01-12 16:00:00|4226.2|4211.2|4223.2|4217.2|4252.2|4246.2|4206.5|4200.5|128386
1610470800000|2021-01-12 17:00:00|4222.4|4207.4|4281.2|4275.2|4303.7|4297.7|4222.4|4207.4|97959
1610474400000|2021-01-12 18:00:00|4280.7|4274.7|4304.4|4298.4|4305.9|4299.9|4278.1|4272.1|3786
1610478000000|2021-01-12 19:00:00|4303.9|4297.9|4265.9|4259.9|4307.9|4301.9|4255.9|4249.9|4164
1610499600000|2021-01-13 01:00:00|4272.2|4266.2|4321.7|4315.7|4347.6|4341.6|4264.3|4258.3|2188
1610503200000|2021-01-13 02:00:00|4321.2|4315.2|4300.7|4294.7|4322.2|4316.2|4299.7|4293.7|819
1610506800000|2021-01-13 03:00:00|4300.2|4294.2|4311.1|4305.1|4317.6|4311.6|4300.2|4294.2|578
1610510400000|2021-01-13 04:00:00|4310.6|4304.6|4314.6|4308.6|4317.1|4311.1|4303.6|4297.6|284
1610514000000|2021-01-13 05:00:00|4314.1|4308.1|4294|4288|4315.1|4309.1|4293|4287|405
1610517600000|2021-01-13 06:00:00|4293.5|4287.5|4303|4297|4306.5|4300.5|4279.5|4273.5|1067
1610521200000|2021-01-13 07:00:00|4303.5|4297.5|4308.9|4302.9|4311.9|4305.9|4300.9|4294.9|443
1610524800000|2021-01-13 08:00:00|4308.4|4302.4|4301.8|4295.8|4314.4|4308.4|4283.4|4277.4|691
1610528400000|2021-01-13 09:00:00|4301.4|4295.4|4287.3|4281.3|4310.3|4304.3|4284.8|4278.8|776
1610532000000|2021-01-13 10:00:00|4287.8|4281.8|4288.7|4282.7|4291.2|4285.2|4279.7|4273.7|590
1610535600000|2021-01-13 11:00:00|4289.2|4283.2|4294.7|4288.7|4301.2|4295.2|4285.2|4279.2|513
1610539200000|2021-01-13 12:00:00|4295.2|4289.2|4302.6|4296.6|4308.1|4302.1|4293.2|4287.2|671
1610542800000|2021-01-13 13:00:00|4302.1|4296.1|4279.6|4273.6|4304.1|4298.1|4264.1|4258.1|1091
1610546400000|2021-01-13 14:00:00|4264.5|4258.5|4230.6|4224.6|4266.5|4260.5|4200.8|4194.8|5226
1610550000000|2021-01-13 15:00:00|4231.1|4225.1|4246.8|4240.8|4257|4251|4219.1|4213.1|4682
1610553600000|2021-01-13 16:00:00|4251.3|4236.3|4236.3|4230.3|4251.8|4245.8|4235.8|4229.8|34021
1610557200000|2021-01-13 17:00:00|4236.8|4230.8|4237.8|4231.8|4247.8|4241.8|4228.3|4222.3|2289
1610560800000|2021-01-13 18:00:00|4238.3|4232.3|4237.7|4231.7|4255.8|4249.8|4237.7|4231.7|2139
1610564400000|2021-01-13 19:00:00|4238.2|4232.2|4220.2|4214.2|4239.7|4233.7|4218.7|4212.7|3786
1610586000000|2021-01-14 01:00:00|4221.5|4215.5|4215.5|4209.5|4221.5|4215.5|4193.5|4187.5|1736
1610589600000|2021-01-14 02:00:00|4215|4209|4208.9|4202.9|4215|4209|4192.5|4186.5|864
1610593200000|2021-01-14 03:00:00|4208.4|4202.4|4207.9|4201.9|4214.4|4208.4|4203.4|4197.4|320
1610596800000|2021-01-14 04:00:00|4207.4|4201.4|4212.9|4206.9|4213.9|4207.9|4206.4|4200.4|227
1610600400000|2021-01-14 05:00:00|4213.9|4207.9|4213.9|4207.9|4216.4|4210.4|4203.4|4197.4|390
1610604000000|2021-01-14 06:00:00|4214.4|4208.4|4189.8|4183.8|4218.4|4212.4|4185.8|4179.8|1014
1610607600000|2021-01-14 07:00:00|4190.3|4184.3|4183.8|4177.8|4192.3|4186.3|4160.8|4154.8|1649
1610611200000|2021-01-14 08:00:00|4184.3|4178.3|4179.8|4173.8|4191.8|4185.8|4178.3|4172.3|1085
1610614800000|2021-01-14 09:00:00|4179.3|4173.3|4170.3|4164.3|4179.3|4173.3|4153.3|4147.3|1651
1610618400000|2021-01-14 10:00:00|4169.8|4163.8|4162.2|4156.2|4172.2|4166.2|4154.3|4148.3|1060
1610622000000|2021-01-14 11:00:00|4161.7|4155.7|4139.7|4133.7|4163.2|4157.2|4133.3|4127.3|1130
1610625600000|2021-01-14 12:00:00|4140.2|4134.2|4154.7|4148.7|4158.7|4152.7|4139.2|4133.2|1259
1610629200000|2021-01-14 13:00:00|4155.2|4149.2|4148.7|4142.7|4160.2|4154.2|4136.7|4130.7|1851
1610632800000|2021-01-14 14:00:00|4146.7|4140.7|4214.6|4208.6|4219.1|4213.1|4146.7|4140.7|5875
1610636400000|2021-01-14 15:00:00|4214.1|4208.1|4230|4224|4245|4239|4197.6|4191.6|6041
1610640000000|2021-01-14 16:00:00|4229.5|4223.5|4307.5|4301.5|4310.9|4304.9|4229.5|4223.5|6398
1610643600000|2021-01-14 17:00:00|4307|4301|4316.9|4310.9|4323.9|4317.9|4302|4296|5146
1610647200000|2021-01-14 18:00:00|4317.8|4311.8|4310.9|4304.9|4320.9|4314.9|4296.4|4290.4|3696
1610650800000|2021-01-14 19:00:00|4311.4|4305.4|4309.9|4303.9|4315.9|4309.9|4305.9|4299.9|3350
1610672400000|2021-01-15 01:00:00|4326.7|4320.7|4313.9|4307.9|4326.7|4320.7|4296|4290|2438
1610676000000|2021-01-15 02:00:00|4313.4|4307.4|4319.7|4313.7|4333.2|4327.2|4310.4|4304.4|779
1610679600000|2021-01-15 03:00:00|4320.2|4314.2|4303.7|4297.7|4325.2|4319.2|4302.7|4296.7|844
1610683200000|2021-01-15 04:00:00|4303.2|4297.2|4293.7|4287.7|4304.2|4298.2|4282.2|4276.2|942
1610686800000|2021-01-15 05:00:00|4293.6|4287.6|4250.7|4244.7|4293.6|4287.6|4245.2|4239.2|1763
1610690400000|2021-01-15 06:00:00|4249.7|4243.7|4251.5|4245.5|4264.1|4258.1|4235.6|4229.6|1360
1610694000000|2021-01-15 07:00:00|4250|4244|4256.5|4250.5|4272.9|4266.9|4245.1|4239.1|1161
1610697600000|2021-01-15 08:00:00|4256|4250|4257.8|4251.8|4259.4|4253.4|4246|4240|590
1610701200000|2021-01-15 09:00:00|4258.3|4252.3|4277.3|4271.3|4281.8|4275.8|4257.3|4251.3|1511
1610704800000|2021-01-15 10:00:00|4276.8|4270.8|4264.3|4258.3|4279.3|4273.3|4259.3|4253.3|543
1610708400000|2021-01-15 11:00:00|4264.8|4258.8|4266.4|4260.4|4269.3|4263.3|4252.9|4246.9|592
1610712000000|2021-01-15 12:00:00|4265.9|4259.9|4260.4|4254.4|4271.9|4265.9|4254.9|4248.9|870
1610715600000|2021-01-15 13:00:00|4259.4|4253.4|4263.3|4257.3|4271.7|4265.7|4257.4|4251.4|965
1610719200000|2021-01-15 14:00:00|4257.3|4251.3|4211.6|4205.6|4260.3|4254.3|4207.1|4201.1|5880
1610722800000|2021-01-15 15:00:00|4212.1|4206.1|4168.4|4162.4|4212.1|4206.1|4159.5|4153.5|8205
1610726400000|2021-01-15 16:00:00|4168.9|4162.9|4199.1|4193.1|4214.1|4208.1|4150.6|4144.6|7472
1610730000000|2021-01-15 17:00:00|4200.1|4194.1|4180.4|4174.4|4206.8|4200.8|4165|4159|5355
1610733600000|2021-01-15 18:00:00|4181.4|4175.4|4172.5|4166.5|4189.9|4183.9|4167.5|4161.5|3011
1610737200000|2021-01-15 19:00:00|4173.5|4167.5|4192|4186|4193.4|4187.4|4165.5|4159.5|4457
1611021600000|2021-01-19 02:00:00|4169|4163|4168.3|4162.3|4169|4163|4142.4|4136.4|1098
1611025200000|2021-01-19 03:00:00|4169.7|4163.7|4169.7|4163.7|4185.7|4179.7|4166.8|4160.8|1012
1611028800000|2021-01-19 04:00:00|4169.8|4163.8|4168.1|4162.1|4172.7|4166.7|4155.3|4149.3|371
1611032400000|2021-01-19 05:00:00|4168.6|4162.6|4155|4149|4171.6|4165.6|4146.2|4140.2|627
1611036000000|2021-01-19 06:00:00|4154.5|4148.5|4175.4|4169.4|4178.8|4172.8|4153.4|4147.4|764
1611039600000|2021-01-19 07:00:00|4175.8|4169.8|4171.1|4165.1|4191.1|4185.1|4169.9|4163.9|758
1611043200000|2021-01-19 08:00:00|4170.2|4164.2|4158.4|4152.4|4182.9|4176.9|4135.6|4129.6|1216
1611046800000|2021-01-19 09:00:00|4157.9|4151.9|4121.8|4115.8|4162|4156|4119.2|4113.2|1881
1611050400000|2021-01-19 10:00:00|4122.2|4116.2|4114.2|4108.2|4132.3|4126.3|4105.3|4099.3|1524
1611054000000|2021-01-19 11:00:00|4114.7|4108.7|4132.2|4126.2|4134|4128|4113.7|4107.7|871
1611057600000|2021-01-19 12:00:00|4132.1|4126.1|4115|4109|4137.4|4131.4|4100.1|4094.1|1218
1611061200000|2021-01-19 13:00:00|4115.5|4109.5|4118.9|4112.9|4130.3|4124.3|4115.5|4109.5|1485
1611064800000|2021-01-19 14:00:00|4117.9|4111.9|4113.7|4107.7|4139.9|4133.9|4105.2|4099.2|4712
1611068400000|2021-01-19 15:00:00|4114.1|4108.1|4158|4152|4162.5|4156.5|4108.3|4102.3|5163
1611072000000|2021-01-19 16:00:00|4157|4151|4181.9|4175.9|4190.9|4184.9|4157|4151|3893
1611075600000|2021-01-19 17:00:00|4180|4174|4187.9|4181.9|4188.3|4182.3|4169.4|4163.4|3838
1611079200000|2021-01-19 18:00:00|4187.8|4181.8|4174.6|4168.6|4188.8|4182.8|4164.9|4158.9|3110
1611082800000|2021-01-19 19:00:00|4174.2|4168.2|4165.3|4159.3|4178|4172|4160.4|4154.4|3699
1611104400000|2021-01-20 01:00:00|4172.2|4166.2|4131.8|4125.8|4172.2|4166.2|4102.3|4096.3|3570
1611108000000|2021-01-20 02:00:00|4131.3|4125.3|4126.7|4120.7|4140.2|4134.2|4122.3|4116.3|819
1611111600000|2021-01-20 03:00:00|4126.3|4120.3|4122.6|4116.6|4133.7|4127.7|4113.2|4107.2|1119
1611115200000|2021-01-20 04:00:00|4122.1|4116.1|4118.1|4112.1|4123.7|4117.7|4110.1|4104.1|528
1611118800000|2021-01-20 05:00:00|4119|4113|4107.8|4101.8|4122.1|4116.1|4106|4100|681
1611122400000|2021-01-20 06:00:00|4107.9|4101.9|4123.7|4117.7|4125.9|4119.9|4100.9|4094.9|903
1611126000000|2021-01-20 07:00:00|4123.2|4117.2|4122.7|4116.7|4132.6|4126.6|4121|4115|620
1611129600000|2021-01-20 08:00:00|4122.8|4116.8|4138.4|4132.4|4144.7|4138.7|4121.2|4115.2|594
1611133200000|2021-01-20 09:00:00|4137.9|4131.9|4134.7|4128.7|4137.9|4131.9|4112.6|4106.6|1231
1611136800000|2021-01-20 10:00:00|4134.2|4128.2|4166.5|4160.5|4174.5|4168.5|4133.2|4127.2|1438
1611140400000|2021-01-20 11:00:00|4166|4160|4154.3|4148.3|4167.5|4161.5|4148.6|4142.6|665
1611144000000|2021-01-20 12:00:00|4154.2|4148.2|4133.1|4127.1|4155.2|4149.2|4129.1|4123.1|805
1611147600000|2021-01-20 13:00:00|4133|4127|4145.2|4139.2|4154.2|4148.2|4124.2|4118.2|1084
1611151200000|2021-01-20 14:00:00|4150.2|4144.2|4216.8|4210.8|4216.8|4210.8|4146.2|4140.2|6018
1611154800000|2021-01-20 15:00:00|4216|4210|4251.7|4245.7|4258.1|4252.1|4215.8|4209.8|6601
1611158400000|2021-01-20 16:00:00|4250.6|4244.6|4233.9|4227.9|4262.4|4256.4|4223.8|4217.8|4754
1611162000000|2021-01-20 17:00:00|4233.4|4227.4|4253.9|4247.9|4254.9|4248.9|4233.4|4227.4|2800
1611165600000|2021-01-20 18:00:00|4254|4248|4237.8|4231.8|4256.9|4250.9|4235.9|4229.9|2805
1611169200000|2021-01-20 19:00:00|4237.9|4231.9|4244|4238|4251|4245|4234.9|4228.9|2986
1611190800000|2021-01-21 01:00:00|4242.6|4236.6|4247.6|4241.6|4256.1|4250.1|4234.7|4228.7|1625
1611194400000|2021-01-21 02:00:00|4247.1|4241.1|4260.9|4254.9|4263.3|4257.3|4245.6|4239.6|828
1611198000000|2021-01-21 03:00:00|4261.4|4255.4|4263|4257|4263.5|4257.5|4254.6|4248.6|433
1611201600000|2021-01-21 04:00:00|4262.6|4256.6|4266|4260|4267.9|4261.9|4259.7|4253.7|185
1611205200000|2021-01-21 05:00:00|4266.4|4260.4|4270.5|4264.5|4270.6|4264.6|4262.4|4256.4|352
1611208800000|2021-01-21 06:00:00|4270.4|4264.4|4259.7|4253.7|4271.1|4265.1|4258.2|4252.2|509
1611212400000|2021-01-21 07:00:00|4259.8|4253.8|4245.7|4239.7|4259.8|4253.8|4233.9|4227.9|761
1611216000000|2021-01-21 08:00:00|4245.2|4239.2|4241.9|4235.9|4247.8|4241.8|4227.3|4221.3|804
1611219600000|2021-01-21 09:00:00|4240.9|4234.9|4249.6|4243.6|4253.1|4247.1|4233.1|4227.1|559
1611223200000|2021-01-21 10:00:00|4249.7|4243.7|4270.2|4264.2|4271.8|4265.8|4247.9|4241.9|842
1611226800000|2021-01-21 11:00:00|4269.8|4263.8|4272.1|4266.1|4272.8|4266.8|4261.4|4255.4|675
1611230400000|2021-01-21 12:00:00|4272.6|4266.6|4300.4|4294.4|4304.9|4298.9|4270.7|4264.7|1827
1611234000000|2021-01-21 13:00:00|4300.8|4294.8|4305|4299|4306.4|4300.4|4290.4|4284.4|1629
1611237600000|2021-01-21 14:00:00|4300.5|4294.5|4284.7|4278.7|4312.6|4306.6|4280.2|4274.2|5342
1611241200000|2021-01-21 15:00:00|4284.2|4278.2|4296.5|4290.5|4308.5|4302.5|4276.3|4270.3|4794
1611244800000|2021-01-21 16:00:00|4296.4|4290.4|4319.2|4313.2|4326.2|4320.2|4295.4|4289.4|3712
1611248400000|2021-01-21 17:00:00|4320.2|4314.2|4335.9|4329.9|4339|4333|4318.2|4312.2|3046
1611252000000|2021-01-21 18:00:00|4336.8|4330.8|4342.3|4336.3|4345.7|4339.7|4328.9|4322.9|2084
1611255600000|2021-01-21 19:00:00|4342.4|4336.4|4324.5|4318.5|4343.9|4337.9|4324|4318|4349
1611277200000|2021-01-22 01:00:00|4325.5|4319.5|4299.1|4293.1|4325.5|4319.5|4271.2|4265.2|2262
1611280800000|2021-01-22 02:00:00|4298.6|4292.6|4262|4256|4301.6|4295.6|4262|4256|904
1611284400000|2021-01-22 03:00:00|4261.1|4255.1|4277|4271|4278|4272|4259.7|4253.7|936
1611288000000|2021-01-22 04:00:00|4276.5|4270.5|4272.4|4266.4|4281.3|4275.3|4271.3|4265.3|237
1611291600000|2021-01-22 05:00:00|4273.2|4267.2|4274.7|4268.7|4278.8|4272.8|4264.5|4258.5|387
1611295200000|2021-01-22 06:00:00|4275.2|4269.2|4273.2|4267.2|4276.8|4270.8|4259.9|4253.9|576
1611298800000|2021-01-22 07:00:00|4272.8|4266.8|4273.1|4267.1|4286.2|4280.2|4268.4|4262.4|796
1611302400000|2021-01-22 08:00:00|4273.6|4267.6|4304.7|4298.7|4306.2|4300.2|4271.4|4265.4|1116
1611306000000|2021-01-22 09:00:00|4304.3|4298.3|4306.2|4300.2|4336|4330|4302.1|4296.1|1745
1611309600000|2021-01-22 10:00:00|4306.7|4300.7|4290.3|4284.3|4313.6|4307.6|4284.4|4278.4|734
1611313200000|2021-01-22 11:00:00|4290.7|4284.7|4276.7|4270.7|4292.2|4286.2|4272.6|4266.6|1134
1611316800000|2021-01-22 12:00:00|4277.1|4271.1|4309|4303|4314.5|4308.5|4272.5|4266.5|1723
1611320400000|2021-01-22 13:00:00|4309.5|4303.5|4302.8|4296.8|4312.5|4306.5|4290.2|4284.2|2031
1611324000000|2021-01-22 14:00:00|4297.6|4291.6|4295.9|4289.9|4312.9|4306.9|4278.1|4272.1|3715
1611327600000|2021-01-22 15:00:00|4296|4290|4285.7|4279.7|4303.9|4297.9|4277.7|4271.7|3521
1611331200000|2021-01-22 16:00:00|4284.7|4278.7|4273.1|4267.1|4294.5|4288.5|4272.5|4266.5|2811
1611334800000|2021-01-22 17:00:00|4273.6|4267.6|4230.5|4224.5|4280.1|4274.1|4210.3|4204.3|6717
1611338400000|2021-01-22 18:00:00|4230|4224|4216.7|4210.7|4238.7|4232.7|4215.3|4209.3|3882
1611342000000|2021-01-22 19:00:00|4215.8|4209.8|4214.3|4204.3|4242|4236|4199.8|4193.8|3704
1611536400000|2021-01-25 01:00:00|4194.3|4188.3|4201.6|4195.6|4233.8|4227.8|4181.8|4175.8|2355
1611540000000|2021-01-25 02:00:00|4201|4195|4206.1|4200.1|4218.6|4212.6|4200.1|4194.1|1208
1611543600000|2021-01-25 03:00:00|4206.9|4200.9|4204.1|4198.1|4219.7|4213.7|4200.2|4194.2|969
1611547200000|2021-01-25 04:00:00|4203.7|4197.7|4200.1|4194.1|4205.1|4199.1|4184.1|4178.1|566
1611550800000|2021-01-25 05:00:00|4200.5|4194.5|4216.1|4210.1|4216.6|4210.6|4194.8|4188.8|681
1611554400000|2021-01-25 06:00:00|4216.2|4210.2|4230.1|4224.1|4235.9|4229.9|4215.6|4209.6|1079
1611558000000|2021-01-25 07:00:00|4230|4224|4224.4|4218.4|4235.6|4229.6|4212.2|4206.2|834
1611561600000|2021-01-25 08:00:00|4224|4218|4235.6|4229.6|4236.7|4230.7|4215.3|4209.3|833
1611565200000|2021-01-25 09:00:00|4236.2|4230.2|4211|4205|4236.2|4230.2|4207.5|4201.5|777
1611568800000|2021-01-25 10:00:00|4210.5|4204.5|4230.3|4224.3|4233.2|4227.2|4210|4204|710
1611572400000|2021-01-25 11:00:00|4229.7|4223.7|4221.9|4215.9|4233.2|4227.2|4215.5|4209.5|753
1611576000000|2021-01-25 12:00:00|4222.4|4216.4|4194.8|4188.8|4225.2|4219.2|4193.3|4187.3|1165
1611579600000|2021-01-25 13:00:00|4194.7|4188.7|4222|4216|4226.8|4220.8|4194.4|4188.4|1336
1611583200000|2021-01-25 14:00:00|4222.5|4216.5|4292.9|4286.9|4305.1|4299.1|4215.7|4209.7|5261
1611586800000|2021-01-25 15:00:00|4292.8|4286.8|4334.9|4328.9|4353.9|4347.9|4288.4|4282.4|8016
1611590400000|2021-01-25 16:00:00|4334.7|4328.7|4334.8|4328.8|4341|4335|4309.9|4303.9|3899
1611594000000|2021-01-25 17:00:00|4335.3|4329.3|4313.4|4307.4|4349.6|4343.6|4307.7|4301.7|3332
1611597600000|2021-01-25 18:00:00|4313.8|4307.8|4297.6|4291.6|4316.3|4310.3|4294.9|4288.9|2315
1611601200000|2021-01-25 19:00:00|4297.7|4291.7|4288.7|4282.7|4298.5|4292.5|4271.6|4265.6|4550
1611622800000|2021-01-26 01:00:00|4295.9|4289.9|4288.5|4282.5|4310.3|4304.3|4286.1|4280.1|1188
1611626400000|2021-01-26 02:00:00|4288.1|4282.1|4276.6|4270.6|4302.2|4296.2|4276.3|4270.3|606
1611630000000|2021-01-26 03:00:00|4276.2|4270.2|4279.9|4273.9|4284.2|4278.2|4274.6|4268.6|301
1611633600000|2021-01-26 04:00:00|4280.3|4274.3|4261.3|4255.3|4284|4278|4258.5|4252.5|577
1611637200000|2021-01-26 05:00:00|4261.8|4255.8|4270.4|4264.4|4273.7|4267.7|4258.8|4252.8|536
1611640800000|2021-01-26 06:00:00|4270|4264|4261.2|4255.2|4270.4|4264.4|4249.9|4243.9|828
1611644400000|2021-01-26 07:00:00|4260.6|4254.6|4262.8|4256.8|4273|4267|4258.8|4252.8|554
1611648000000|2021-01-26 08:00:00|4263.2|4257.2|4300.3|4294.3|4303.2|4297.2|4258.1|4252.1|1494
1611651600000|2021-01-26 09:00:00|4299.8|4293.8|4309.8|4303.8|4325.9|4319.9|4299.7|4293.7|1071
1611655200000|2021-01-26 10:00:00|4310.3|4304.3|4335.2|4329.2|4335.6|4329.6|4309.8|4303.8|910
1611658800000|2021-01-26 11:00:00|4335.6|4329.6|4350.7|4344.7|4359.1|4353.1|4329|4323|1378
1611662400000|2021-01-26 12:00:00|4351.2|4345.2|4349.6|4343.6|4369.8|4363.8|4347.8|4341.8|1266
1611666000000|2021-01-26 13:00:00|4349.3|4343.3|4350.5|4344.5|4355|4349|4338.6|4332.6|1449
1611669600000|2021-01-26 14:00:00|4355|4349|4382.5|4376.5|4395.2|4389.2|4355|4349|4295
1611673200000|2021-01-26 15:00:00|4382.1|4376.1|4386.7|4380.7|4404|4398|4365.2|4359.2|4962
1611676800000|2021-01-26 16:00:00|4387.2|4381.2|4385.8|4379.8|4393.5|4387.5|4357.9|4351.9|4568
1611680400000|2021-01-26 17:00:00|4385.7|4379.7|4358.9|4352.9|4390.2|4384.2|4358.4|4352.4|2863
1611684000000|2021-01-26 18:00:00|4359.3|4353.3|4379.9|4373.9|4386.4|4380.4|4341.7|4335.7|3084
1611687600000|2021-01-26 19:00:00|4380.3|4374.3|4376.8|4370.8|4382.6|4376.6|4370|4364|2699
1611709200000|2021-01-27 01:00:00|4390.7|4384.7|4414.5|4408.5|4423.9|4417.9|4390.4|4384.4|1617
1611712800000|2021-01-27 02:00:00|4415|4409|4414.9|4408.9|4427.8|4421.8|4404.9|4398.9|779
1611716400000|2021-01-27 03:00:00|4413.8|4407.8|4421.3|4415.3|4422.4|4416.4|4410.4|4404.4|367
1611720000000|2021-01-27 04:00:00|4421.8|4415.8|4424.9|4418.9|4424.9|4418.9|4420.7|4414.7|160
1611723600000|2021-01-27 05:00:00|4424.5|4418.5|4460.3|4454.3|4465.1|4459.1|4422.1|4416.1|946
1611727200000|2021-01-27 06:00:00|4460.2|4454.2|4460.8|4454.8|4469.4|4463.4|4449.7|4443.7|994
1611730800000|2021-01-27 07:00:00|4460.7|4454.7|4458.1|4452.1|4465.7|4459.7|4448.5|4442.5|601
1611734400000|2021-01-27 08:00:00|4457.7|4451.7|4454.1|4448.1|4474.8|4468.8|4445|4439|1648
1611738000000|2021-01-27 09:00:00|4453.3|4447.3|4464.1|4458.1|4469.4|4463.4|4452.7|4446.7|1361
1611741600000|2021-01-27 10:00:00|4464.6|4458.6|4463.7|4457.7|4469.4|4463.4|4454.5|4448.5|418
1611745200000|2021-01-27 11:00:00|4463.2|4457.2|4457.5|4451.5|4464.2|4458.2|4445|4439|1103
1611748800000|2021-01-27 12:00:00|4457.1|4451.1|4502.3|4496.3|4504.1|4498.1|4455.2|4449.2|1771
1611752400000|2021-01-27 13:00:00|4501.9|4495.9|4501.3|4495.3|4520.3|4514.3|4488.2|4482.2|2610
1611756000000|2021-01-27 14:00:00|4499.2|4493.2|4453.6|4447.6|4500.5|4494.5|4422.8|4416.8|7127
1611759600000|2021-01-27 15:00:00|4454|4448|4463.3|4457.3|4494.5|4488.5|4434.9|4428.9|4727
1611763200000|2021-01-27 16:00:00|4463.4|4457.4|4462.9|4456.9|4470.6|4464.6|4446.9|4440.9|3215
1611766800000|2021-01-27 17:00:00|4463|4457|4465.2|4459.2|4466.7|4460.7|4443.4|4437.4|3018
1611770400000|2021-01-27 18:00:00|4465.6|4459.6|4429.7|4423.7|4467.2|4461.2|4429.7|4423.7|2389
1611774000000|2021-01-27 19:00:00|4430.6|4424.6|4441.6|4435.6|4449.3|4443.3|4429.4|4423.4|2399
1611795600000|2021-01-28 01:00:00|4442.7|4436.7|4457.8|4451.8|4465.2|4459.2|4418.6|4412.6|2261
1611799200000|2021-01-28 02:00:00|4456.8|4450.8|4442.6|4436.6|4461.6|4455.6|4436|4430|604
1611802800000|2021-01-28 03:00:00|4442.1|4436.1|4444.1|4438.1|4452.5|4446.5|4435.9|4429.9|540
1611806400000|2021-01-28 04:00:00|4443.8|4437.8|4442.8|4436.8|4445.1|4439.1|4436.2|4430.2|195
1611810000000|2021-01-28 05:00:00|4443.3|4437.3|4432|4426|4449.9|4443.9|4430|4424|355
1611813600000|2021-01-28 06:00:00|4431|4425|4419.7|4413.7|4433.8|4427.8|4411|4405|694
1611817200000|2021-01-28 07:00:00|4418.8|4412.8|4397.5|4391.5|4418.8|4412.8|4384.8|4378.8|1299
1611820800000|2021-01-28 08:00:00|4398.3|4392.3|4406.5|4400.5|4418.9|4412.9|4393.1|4387.1|1018
1611824400000|2021-01-28 09:00:00|4406.6|4400.6|4411.5|4405.5|4412.6|4406.6|4396.7|4390.7|851
1611828000000|2021-01-28 10:00:00|4411.1|4405.1|4454.3|4448.3|4458.5|4452.5|4411.1|4405.1|1287
1611831600000|2021-01-28 11:00:00|4453.9|4447.9|4457.1|4451.1|4458.3|4452.3|4442.3|4436.3|945
1611835200000|2021-01-28 12:00:00|4456.7|4450.7|4486.7|4480.7|4507.3|4501.3|4453.2|4447.2|3011
1611838800000|2021-01-28 13:00:00|4486|4480|4491.6|4485.6|4495|4489|4457.8|4451.8|1725
1611842400000|2021-01-28 14:00:00|4482.9|4476.9|4447.2|4441.2|4510.9|4504.9|4443.3|4437.3|6047
1611846000000|2021-01-28 15:00:00|4446.8|4440.8|4429.6|4423.6|4479.6|4473.6|4418.1|4412.1|6789
1611849600000|2021-01-28 16:00:00|4429.8|4423.8|4446.7|4440.7|4458.1|4452.1|4428.7|4422.7|4561
1611853200000|2021-01-28 17:00:00|4447.3|4441.3|4438.9|4432.9|4464.8|4458.8|4437.8|4431.8|2599
1611856800000|2021-01-28 18:00:00|4439|4433|4444.5|4438.5|4450.2|4444.2|4423|4417|2338
1611860400000|2021-01-28 19:00:00|4444.8|4438.8|4440.1|4434.1|4453.1|4447.1|4433.5|4427.5|2807
1611882000000|2021-01-29 01:00:00|4449.2|4443.2|4447.8|4441.8|4472.2|4466.2|4440.4|4434.4|1620
1611885600000|2021-01-29 02:00:00|4447.5|4441.5|4446.1|4440.1|4455.9|4449.9|4433.7|4427.7|623
1611889200000|2021-01-29 03:00:00|4446.3|4440.3|4467.6|4461.6|4473.1|4467.1|4446.3|4440.3|758
1611892800000|2021-01-29 04:00:00|4468|4462|4474.8|4468.8|4476.5|4470.5|4464.6|4458.6|340
1611896400000|2021-01-29 05:00:00|4474.4|4468.4|4465|4459|4476.1|4470.1|4460.1|4454.1|481
1611900000000|2021-01-29 06:00:00|4464.6|4458.6|4468.7|4462.7|4473.6|4467.6|4452.9|4446.9|535
1611903600000|2021-01-29 07:00:00|4467.9|4461.9|4482.3|4476.3|4488|4482|4466|4460|683
1611907200000|2021-01-29 08:00:00|4481.8|4475.8|4474.1|4468.1|4482.1|4476.1|4457|4451|820
1611910800000|2021-01-29 09:00:00|4474.8|4468.8|4509.3|4503.3|4512.9|4506.9|4473.8|4467.8|1594
1611914400000|2021-01-29 10:00:00|4508.9|4502.9|4532.6|4526.6|4534.1|4528.1|4504.9|4498.9|1228
1611918000000|2021-01-29 11:00:00|4532.4|4526.4|4518.6|4512.6|4533.9|4527.9|4514.2|4508.2|893
1611921600000|2021-01-29 12:00:00|4518.2|4512.2|4505.6|4499.6|4519.7|4513.7|4498.7|4492.7|1180
1611925200000|2021-01-29 13:00:00|4506.1|4500.1|4501|4495|4507.4|4501.4|4494.4|4488.4|1382
1611928800000|2021-01-29 14:00:00|4508.3|4502.3|4437.6|4431.6|4519.5|4513.5|4437.2|4431.2|5270
1611932400000|2021-01-29 15:00:00|4438.1|4432.1|4447.3|4441.3|4463.7|4457.7|4403.9|4397.9|7438
1611936000000|2021-01-29 16:00:00|4447.7|4441.7|4437.1|4431.1|4450.7|4444.7|4428.9|4422.9|4153
1611939600000|2021-01-29 17:00:00|4437.5|4431.5|4460|4454|4474.1|4468.1|4434.5|4428.5|3435
1611943200000|2021-01-29 18:00:00|4459.7|4453.7|4473.7|4467.7|4485.8|4479.8|4458.2|4452.2|3587
1611946800000|2021-01-29 19:00:00|4473.8|4467.8|4445|4439|4479.3|4473.3|4440.8|4434.8|3940
1612141200000|2021-02-01 01:00:00|4462.7|4456.7|4434|4428|4466.5|4460.5|4419.4|4413.4|2367
1612144800000|2021-02-01 02:00:00|4433.7|4427.7|4441.8|4435.8|4449.3|4443.3|4429.3|4423.3|635
1612148400000|2021-02-01 03:00:00|4442.3|4436.3|4439.6|4433.6|4442.3|4436.3|4431.8|4425.8|345
1612152000000|2021-02-01 04:00:00|4439.3|4433.3|4438.6|4432.6|4440.9|4434.9|4429.4|4423.4|204
1612155600000|2021-02-01 05:00:00|4438.2|4432.2|4440.2|4434.2|4444.9|4438.9|4434.2|4428.2|208
1612159200000|2021-02-01 06:00:00|4440.5|4434.5|4436.1|4430.1|4445.8|4439.8|4432.3|4426.3|187
1612162800000|2021-02-01 07:00:00|4435.5|4429.5|4440.9|4434.9|4441.6|4435.6|4428.8|4422.8|455
1612166400000|2021-02-01 08:00:00|4440.8|4434.8|4438|4432|4446.5|4440.5|4432.1|4426.1|680
1612170000000|2021-02-01 09:00:00|4437.8|4431.8|4421.2|4415.2|4437.8|4431.8|4417.9|4411.9|399
1612173600000|2021-02-01 10:00:00|4421.4|4415.4|4406.2|4400.2|4422.7|4416.7|4394.7|4388.7|943
1612177200000|2021-02-01 11:00:00|4406.3|4400.3|4440.1|4434.1|4445|4439|4402.8|4396.8|710
1612180800000|2021-02-01 12:00:00|4440.3|4434.3|4437.1|4431.1|4453.5|4447.5|4434.3|4428.3|803
1612184400000|2021-02-01 13:00:00|4437.3|4431.3|4434.7|4428.7|4447.9|4435.7|4407.4|4401.4|1481
1612188000000|2021-02-01 14:00:00|4433.5|4427.5|4500.2|4494.2|4502.7|4496.7|4411.3|4405.3|7197
1612191600000|2021-02-01 15:00:00|4500.5|4494.5|4449.8|4443.8|4513.4|4507.4|4444.1|4438.1|6142
1612195200000|2021-02-01 16:00:00|4449.1|4443.1|4437.5|4431.5|4455.9|4449.9|4422.8|4416.8|4271
1612198800000|2021-02-01 17:00:00|4438.4|4432.4|4457|4451|4461|4455|4433.9|4427.9|1846
1612202400000|2021-02-01 18:00:00|4457.5|4451.5|4465.3|4459.3|4477.5|4471.5|4456.5|4450.5|2136
1612206000000|2021-02-01 19:00:00|4465.1|4459.1|4481.6|4475.6|4486.4|4480.4|4462.8|4456.8|1984
1612227600000|2021-02-02 01:00:00|4505.8|4495.8|4500.9|4494.9|4520.6|4514.6|4481.4|4475.4|1906
1612231200000|2021-02-02 02:00:00|4500.7|4494.7|4497.5|4491.5|4506.5|4500.5|4492.2|4486.2|535
1612234800000|2021-02-02 03:00:00|4497.7|4491.7|4489.4|4483.4|4501.7|4495.7|4482.3|4476.3|497
1612238400000|2021-02-02 04:00:00|4489.8|4483.8|4499.2|4493.2|4501.7|4495.7|4489.8|4483.8|164
1612242000000|2021-02-02 05:00:00|4498.7|4492.7|4505.1|4499.1|4506.8|4500.8|4492.3|4486.3|490
1612245600000|2021-02-02 06:00:00|4505.3|4499.3|4484.2|4478.2|4507.1|4501.1|4483.1|4477.1|480
1612249200000|2021-02-02 07:00:00|4485.2|4479.2|4478.2|4472.2|4491.2|4485.2|4475.8|4469.8|674
1612252800000|2021-02-02 08:00:00|4477.8|4471.8|4488.1|4482.1|4489.5|4483.5|4477|4471|893
1612256400000|2021-02-02 09:00:00|4487.8|4481.8|4492.2|4486.2|4499.2|4493.2|4484.3|4478.3|483
1612260000000|2021-02-02 10:00:00|4491.4|4485.4|4476.6|4470.6|4493.9|4487.9|4472.3|4466.3|604
1612263600000|2021-02-02 11:00:00|4476.3|4470.3|4447.3|4441.3|4476.3|4470.3|4445.2|4439.2|1107
1612267200000|2021-02-02 12:00:00|4447.2|4441.2|4448.7|4442.7|4458.3|4452.3|4444.5|4438.5|1318
1612270800000|2021-02-02 13:00:00|4449.1|4443.1|4418.1|4412.1|4451.4|4445.4|4415.7|4409.7|2284
1612274400000|2021-02-02 14:00:00|4417|4411|4427.8|4421.8|4443.3|4437.3|4403|4397|5116
1612278000000|2021-02-02 15:00:00|4428.1|4422.1|4437.2|4431.2|4443.3|4437.3|4402.2|4396.2|5242
1612281600000|2021-02-02 16:00:00|4437.5|4431.5|4434|4428|4446.6|4440.6|4419.3|4413.3|3025
1612285200000|2021-02-02 17:00:00|4434.5|4428.5|4423.1|4417.1|4445.9|4439.9|4416.1|4410.1|2587
1612288800000|2021-02-02 18:00:00|4423.3|4417.3|4419.5|4413.5|4435.5|4429.5|4412.3|4406.3|1602
1612292400000|2021-02-02 19:00:00|4419.2|4413.2|4414|4408|4422.4|4416.4|4405.6|4399.6|2650
1612314000000|2021-02-03 01:00:00|4415.6|4409.6|4356|4350|4419.7|4413.7|4352.6|4346.6|2421
1612317600000|2021-02-03 02:00:00|4355.7|4349.7|4358.4|4352.4|4360.6|4354.6|4353|4347|605
1612321200000|2021-02-03 03:00:00|4358.1|4352.1|4347.2|4341.2|4358.6|4352.6|4340|4334|595
1612324800000|2021-02-03 04:00:00|4347.4|4341.4|4350.2|4344.2|4356.9|4350.9|4347.2|4341.2|359
1612328400000|2021-02-03 05:00:00|4350.5|4344.5|4371.3|4365.3|4373.8|4367.8|4350|4344|657
1612332000000|2021-02-03 06:00:00|4371.4|4365.4|4378.1|4372.1|4379.2|4373.2|4364.6|4358.6|627
1612335600000|2021-02-03 07:00:00|4377.8|4371.8|4366|4360|4378.5|4372.5|4360.6|4354.6|463
1612339200000|2021-02-03 08:00:00|4366.1|4360.1|4322.8|4316.8|4371.6|4365.6|4322.8|4316.8|1331
1612342800000|2021-02-03 09:00:00|4322.9|4316.9|4349.1|4343.1|4349.3|4343.3|4313|4307|1283
1612346400000|2021-02-03 10:00:00|4348.5|4342.5|4346.6|4340.6|4354.9|4348.9|4343.5|4337.5|734
1612350000000|2021-02-03 11:00:00|4346.4|4340.4|4359.6|4353.6|4359.8|4353.8|4343.9|4337.9|642
1612353600000|2021-02-03 12:00:00|4359.8|4353.8|4346.4|4340.4|4359.8|4353.8|4343.5|4337.5|1002
1612357200000|2021-02-03 13:00:00|4345.9|4339.9|4373.4|4367.4|4379.9|4373.9|4343.9|4337.9|1358
1612360800000|2021-02-03 14:00:00|4373.2|4367.2|4406.7|4400.7|4415.5|4409.5|4329|4323|5796
1612364400000|2021-02-03 15:00:00|4407|4401|4380.3|4374.3|4411.4|4405.4|4377.3|4371.3|4452
1612368000000|2021-02-03 16:00:00|4380.8|4374.8|4394.2|4388.2|4403.1|4397.1|4371.2|4365.2|3302
1612371600000|2021-02-03 17:00:00|4394.5|4388.5|4398.5|4392.5|4405.7|4399.7|4387.8|4381.8|2369
1612375200000|2021-02-03 18:00:00|4398|4392|4405.8|4399.8|4412.6|4406.6|4397.4|4391.4|1884
1612378800000|2021-02-03 19:00:00|4405.6|4399.6|4430.9|4424.9|4433|4427|4404|4398|2639
1612400400000|2021-02-04 01:00:00|4427.4|4421.4|4407.4|4401.4|4438.7|4432.7|4404.6|4398.6|728
1612404000000|2021-02-04 02:00:00|4407.1|4401.1|4421|4415|4423.5|4417.5|4406.7|4400.7|598
1612407600000|2021-02-04 03:00:00|4421.2|4415.2|4410.5|4404.5|4428.3|4422.3|4402.1|4396.1|502
1612411200000|2021-02-04 04:00:00|4410.2|4404.2|4408.6|4402.6|4418.4|4412.4|4406.5|4400.5|255
1612414800000|2021-02-04 05:00:00|4408.9|4402.9|4408|4402|4409.6|4403.6|4397.1|4391.1|215
1612418400000|2021-02-04 06:00:00|4407.8|4401.8|4435.2|4429.2|4442.3|4436.3|4404.5|4398.5|537
1612422000000|2021-02-04 07:00:00|4435.5|4429.5|4422.5|4416.5|4436.2|4430.2|4417.3|4411.3|400
1612425600000|2021-02-04 08:00:00|4422.7|4416.7|4456.1|4450.1|4461.1|4455.1|4420.4|4414.4|578
1612429200000|2021-02-04 09:00:00|4455.8|4449.8|4433.1|4427.1|4458.4|4452.4|4432.9|4426.9|703
1612432800000|2021-02-04 10:00:00|4433.9|4427.9|4430.8|4424.8|4441.6|4435.6|4430.3|4424.3|392
1612436400000|2021-02-04 11:00:00|4430.5|4424.5|4435.9|4429.9|4436.4|4430.4|4423.4|4417.4|353
1612440000000|2021-02-04 12:00:00|4435.6|4429.6|4440.8|4434.8|4446.9|4440.9|4432.6|4426.6|327
1612443600000|2021-02-04 13:00:00|4440.7|4434.7|4436|4430|4441.2|4435.2|4430|4424|626
1612447200000|2021-02-04 14:00:00|4441.5|4435.5|4443.3|4437.3|4447.2|4441.2|4400.1|4394.1|4474
1612450800000|2021-02-04 15:00:00|4444|4438|4442.9|4436.9|4459|4453|4431.9|4425.9|4039
1612454400000|2021-02-04 16:00:00|4443.2|4437.2|4489.7|4483.7|4494.6|4488.6|4438.9|4432.9|4294
1612458000000|2021-02-04 17:00:00|4489.4|4483.4|4464.3|4458.3|4489.6|4483.6|4463.8|4457.8|2420
1612461600000|2021-02-04 18:00:00|4464|4458|4457.9|4451.9|4477.3|4471.3|4449.2|4443.2|2631
1612465200000|2021-02-04 19:00:00|4458.5|4452.5|4467.4|4461.4|4475.2|4469.2|4457.9|4451.9|2075
1612486800000|2021-02-05 01:00:00|4455|4449|4459.5|4453.5|4461.7|4455.7|4439.6|4433.6|946
1612490400000|2021-02-05 02:00:00|4459.2|4453.2|4457|4451|4470.4|4464.4|4446.7|4440.7|600
1612494000000|2021-02-05 03:00:00|4456.7|4450.7|4464.8|4458.8|4475.6|4469.6|4455.5|4449.5|554
1612497600000|2021-02-05 04:00:00|4465|4459|4465.8|4459.8|4470.3|4464.3|4459|4453|196
1612501200000|2021-02-05 05:00:00|4464.8|4458.8|4464.7|4458.7|4482|4476|4463|4457|362
1612504800000|2021-02-05 06:00:00|4464.2|4458.2|4475.3|4469.3|4483.4|4477.4|4464.2|4458.2|426
1612508400000|2021-02-05 07:00:00|4475.6|4469.6|4475|4469|4478.6|4472.6|4471.7|4465.7|260
1612512000000|2021-02-05 08:00:00|4475.5|4469.5|4487.3|4481.3|4488.5|4482.5|4475|4469|570
1612515600000|2021-02-05 09:00:00|4487.2|4481.2|4462.9|4456.9|4488.3|4482.3|4456.7|4450.7|940
1612519200000|2021-02-05 10:00:00|4463.4|4457.4|4455.5|4449.5|4467.1|4461.1|4455.3|4449.3|360
1612522800000|2021-02-05 11:00:00|4456|4450|4459.7|4453.7|4471.7|4465.7|4456|4450|562
1612526400000|2021-02-05 12:00:00|4460.2|4454.2|4454|4448|4464.6|4458.6|4454|4448|299
1612530000000|2021-02-05 13:00:00|4454.5|4448.5|4456.5|4450.5|4461.8|4455.8|4451|4445|742
1612533600000|2021-02-05 14:00:00|4463.6|4457.6|4470|4464|4492.9|4486.9|4463.4|4457.4|3034
1612537200000|2021-02-05 15:00:00|4469.7|4463.7|4455.9|4449.9|4471.5|4465.5|4444.9|4438.9|4128
1612540800000|2021-02-05 16:00:00|4456.2|4450.2|4458.2|4452.2|4475.6|4469.6|4450.7|4444.7|6892
1612544400000|2021-02-05 17:00:00|4458|4452|4443|4437|4459.4|4453.4|4440.2|4434.2|3730
1612548000000|2021-02-05 18:00:00|4444|4438|4435.3|4429.3|4449.7|4443.7|4433.3|4427.3|3050
1612551600000|2021-02-05 19:00:00|4434.5|4428.5|4452.3|4446.3|4456|4450|4434|4428|4934
1612746000000|2021-02-08 01:00:00|4465.3|4459.3|4452|4446|4468.5|4462.5|4443.6|4437.6|1565
1612749600000|2021-02-08 02:00:00|4451.8|4445.8|4460.6|4454.6|4463.6|4457.6|4445.3|4439.3|301
1612753200000|2021-02-08 03:00:00|4460.8|4454.8|4453.3|4447.3|4461.8|4455.8|4450.8|4444.8|323
1612756800000|2021-02-08 04:00:00|4453.5|4447.5|4461.5|4455.5|4461.5|4455.5|4452|4446|155
1612760400000|2021-02-08 05:00:00|4461.2|4455.2|4456.3|4450.3|4468.7|4462.7|4454.5|4448.5|346
1612764000000|2021-02-08 06:00:00|4456|4450|4459.5|4453.5|4464.7|4458.7|4447.8|4441.8|436
1612767600000|2021-02-08 07:00:00|4457.2|4451.2|4465.2|4459.2|4472.6|4466.6|4455.2|4449.2|410
1612771200000|2021-02-08 08:00:00|4464.9|4458.9|4468.1|4462.1|4473.1|4467.1|4461.2|4455.2|385
1612774800000|2021-02-08 09:00:00|4467.8|4461.8|4482.9|4476.9|4483|4477|4466.1|4460.1|498
1612778400000|2021-02-08 10:00:00|4482.6|4476.6|4478.5|4472.5|4482.9|4476.9|4467.7|4461.7|420
1612782000000|2021-02-08 11:00:00|4478.2|4472.2|4476.2|4470.2|4478.7|4472.7|4471.7|4465.7|180
1612785600000|2021-02-08 12:00:00|4476.7|4470.7|4476.6|4470.6|4479.4|4473.4|4469.1|4463.1|483
1612789200000|2021-02-08 13:00:00|4476.8|4470.8|4496.8|4490.8|4504|4498|4476.1|4470.1|1810
1612792800000|2021-02-08 14:00:00|4491.1|4485.1|4501.6|4495.6|4511.2|4505.2|4481.6|4475.6|3512
1612796400000|2021-02-08 15:00:00|4501.9|4495.9|4496.2|4490.2|4511.4|4505.4|4483.7|4477.7|6070
1612800000000|2021-02-08 16:00:00|4497.2|4491.2|4516.2|4510.2|4518|4512|4494|4488|3882
1612803600000|2021-02-08 17:00:00|4516.5|4510.5|4517.2|4511.2|4529|4523|4514.7|4508.7|4473
1612807200000|2021-02-08 18:00:00|4517.7|4511.7|4536|4530|4539.3|4533.3|4516.2|4510.2|3781
1612810800000|2021-02-08 19:00:00|4536.3|4530.3|4539.5|4533.5|4547.5|4541.5|4527.5|4521.5|7081
1612832400000|2021-02-09 01:00:00|4538.7|4532.7|4558|4552|4563.5|4557.5|4531|4525|1200
1612836000000|2021-02-09 02:00:00|4558.2|4552.2|4567.7|4561.7|4576.2|4570.2|4557.7|4551.7|590
1612839600000|2021-02-09 03:00:00|4568|4562|4576.2|4570.2|4583.3|4577.3|4567.5|4561.5|463
1612843200000|2021-02-09 04:00:00|4576.5|4570.5|4574.2|4568.2|4578.4|4572.4|4571.4|4565.4|224
1612846800000|2021-02-09 05:00:00|4574.4|4568.4|4582.8|4576.8|4587.4|4581.4|4573.2|4567.2|303
1612850400000|2021-02-09 06:00:00|4582.3|4576.3|4595.5|4589.5|4598.5|4592.5|4578.3|4572.3|813
1612854000000|2021-02-09 07:00:00|4596.3|4590.3|4603.7|4597.7|4605.2|4599.2|4593|4587|213
1612857600000|2021-02-09 08:00:00|4604.2|4598.2|4601.4|4595.4|4605|4599|4587.2|4581.2|737
1612861200000|2021-02-09 09:00:00|4601.2|4595.2|4596.2|4590.2|4601.2|4595.2|4585.9|4579.9|583
1612864800000|2021-02-09 10:00:00|4596.4|4590.4|4592.8|4586.8|4596.9|4590.9|4588.8|4582.8|216
1612868400000|2021-02-09 11:00:00|4593.3|4587.3|4596.1|4590.1|4599.1|4593.1|4587.6|4581.6|446
1612872000000|2021-02-09 12:00:00|4595.8|4589.8|4596.5|4590.5|4613.8|4607.8|4594.6|4588.6|697
1612875600000|2021-02-09 13:00:00|4597.5|4591.5|4582.5|4576.5|4600|4594|4581.9|4575.9|1066
1612879200000|2021-02-09 14:00:00|4576.2|4570.2|4594.3|4588.3|4602.1|4596.1|4565.9|4559.9|5592
1612882800000|2021-02-09 15:00:00|4594.8|4588.8|4591.5|4585.5|4602.3|4596.3|4585.3|4579.3|4791
1612886400000|2021-02-09 16:00:00|4591.2|4585.2|4603.3|4597.3|4610.1|4604.1|4589.2|4583.2|6035
1612890000000|2021-02-09 17:00:00|4603.8|4597.8|4604.1|4598.1|4610.3|4604.3|4555.2|4549.2|8158
1612893600000|2021-02-09 18:00:00|4603.8|4597.8|4606.5|4600.5|4611.3|4605.3|4591|4585|3638
1612897200000|2021-02-09 19:00:00|4606.7|4600.7|4623.2|4617.2|4634.8|4628.8|4606.5|4600.5|6277
1612918800000|2021-02-10 01:00:00|4619.9|4613.9|4608.1|4602.1|4621.9|4615.9|4588.9|4582.9|1023
1612922400000|2021-02-10 02:00:00|4607.8|4601.8|4600.3|4594.3|4611.8|4605.8|4595.8|4589.8|432
1612926000000|2021-02-10 03:00:00|4600.8|4594.8|4611.5|4605.5|4616|4610|4600.8|4594.8|119
1612929600000|2021-02-10 04:00:00|4611.7|4605.7|4595.4|4589.4|4614.7|4608.7|4594.2|4588.2|295
1612933200000|2021-02-10 05:00:00|4595.2|4589.2|4597.4|4591.4|4604.1|4598.1|4584.4|4578.4|456
1612936800000|2021-02-10 06:00:00|4597.1|4591.1|4609.3|4603.3|4614.1|4608.1|4592.1|4586.1|480
1612940400000|2021-02-10 07:00:00|4609.1|4603.1|4614.5|4608.5|4622.5|4616.5|4605.6|4599.6|297
1612944000000|2021-02-10 08:00:00|4614.3|4608.3|4627.2|4621.2|4628.7|4622.7|4608.5|4602.5|717
1612947600000|2021-02-10 09:00:00|4626.9|4620.9|4609.3|4603.3|4634.9|4628.9|4609.1|4603.1|1366
1612951200000|2021-02-10 10:00:00|4609.8|4603.8|4611.9|4605.9|4620.8|4614.8|4608.2|4602.2|784
1612954800000|2021-02-10 11:00:00|4611.7|4605.7|4605.4|4599.4|4612.2|4606.2|4601.7|4595.7|426
1612958400000|2021-02-10 12:00:00|4605.1|4599.1|4588.7|4582.7|4606.7|4600.7|4587.9|4581.9|1231
1612962000000|2021-02-10 13:00:00|4588.9|4582.9|4598.6|4592.6|4601.1|4595.1|4585.4|4579.4|795
1612965600000|2021-02-10 14:00:00|4594|4588|4566.3|4560.3|4598.1|4592.1|4549.6|4543.6|5258
1612969200000|2021-02-10 15:00:00|4566.6|4560.6|4543|4537|4566.6|4560.6|4525.5|4519.5|7269
1612972800000|2021-02-10 16:00:00|4543.5|4537.5|4542.4|4536.4|4551.8|4545.8|4528.5|4522.5|4715
1612976400000|2021-02-10 17:00:00|4542|4536|4537.2|4531.2|4544|4538|4528.2|4522.2|2909
1612980000000|2021-02-10 18:00:00|4537.4|4531.4|4528.4|4522.4|4543.9|4537.9|4519.9|4513.9|3890
1612983600000|2021-02-10 19:00:00|4529.1|4523.1|4533.6|4527.6|4545.8|4539.8|4522.1|4516.1|4864
1613005200000|2021-02-11 01:00:00|4536.6|4530.6|4486.5|4480.5|4537.6|4531.6|4478.5|4472.5|1967
1613008800000|2021-02-11 02:00:00|4485.8|4479.8|4507.2|4501.2|4510.5|4504.5|4485|4479|797
1613012400000|2021-02-11 03:00:00|4506.9|4500.9|4512.4|4506.4|4516.9|4510.9|4498.4|4492.4|591
1613016000000|2021-02-11 04:00:00|4512.6|4506.6|4526.8|4520.8|4538.4|4532.4|4512.6|4506.6|739
1613019600000|2021-02-11 05:00:00|4526.6|4520.6|4522.3|4516.3|4530.6|4524.6|4521.6|4515.6|147
1613023200000|2021-02-11 06:00:00|4522.6|4516.6|4525|4519|4528|4522|4520.3|4514.3|172
1613026800000|2021-02-11 07:00:00|4524.7|4518.7|4524.7|4518.7|4527.7|4521.7|4521.5|4515.5|187
1613030400000|2021-02-11 08:00:00|4525|4519|4518.4|4512.4|4526.7|4520.7|4509.4|4503.4|514
1613034000000|2021-02-11 09:00:00|4517.9|4511.9|4526.9|4520.9|4530.6|4524.6|4517.9|4511.9|167
1613037600000|2021-02-11 10:00:00|4525.9|4519.9|4553.8|4547.8|4558.8|4552.8|4525.6|4519.6|573
1613041200000|2021-02-11 11:00:00|4554.1|4548.1|4552.8|4546.8|4555.6|4549.6|4540.3|4534.3|521
1613044800000|2021-02-11 12:00:00|4551.8|4545.8|4554|4548|4564.5|4558.5|4546|4540|815
1613048400000|2021-02-11 13:00:00|4554.2|4548.2|4570.2|4564.2|4571.4|4565.4|4548.9|4542.9|1066
1613052000000|2021-02-11 14:00:00|4563.9|4557.9|4587.9|4581.9|4596.6|4590.6|4563.9|4557.9|3887
1613055600000|2021-02-11 15:00:00|4587.6|4581.6|4578.1|4572.1|4595.3|4589.3|4575.3|4569.3|5008
1613059200000|2021-02-11 16:00:00|4577.8|4571.8|4567.5|4561.5|4582.3|4576.3|4565.5|4559.5|4314
1613062800000|2021-02-11 17:00:00|4567.3|4561.3|4549.5|4543.5|4567.5|4561.5|4525.5|4519.5|3817
1613066400000|2021-02-11 18:00:00|4548.5|4542.5|4530.9|4524.9|4551.7|4545.7|4529.2|4523.2|4623
1613070000000|2021-02-11 19:00:00|4531.2|4525.2|4534.9|4528.9|4538.2|4532.2|4524.7|4518.7|5256
1613091600000|2021-02-12 01:00:00|4549.9|4543.9|4546.4|4540.4|4561.4|4555.4|4536.2|4530.2|1203
1613095200000|2021-02-12 02:00:00|4546.3|4540.3|4544.8|4538.8|4555.3|4549.3|4543.3|4537.3|360
1613098800000|2021-02-12 03:00:00|4545.3|4539.3|4532.3|4526.3|4545.8|4539.8|4528.8|4522.8|315
1613102400000|2021-02-12 04:00:00|4532|4526|4542.2|4536.2|4544|4538|4532|4526|287
1613106000000|2021-02-12 05:00:00|4541.9|4535.9|4541.6|4535.6|4547.7|4541.7|4537.9|4531.9|195
1613109600000|2021-02-12 06:00:00|4540.6|4534.6|4536.1|4530.1|4541.6|4535.6|4530.9|4524.9|298
1613113200000|2021-02-12 07:00:00|4535.8|4529.8|4530.8|4524.8|4539.1|4533.1|4529.3|4523.3|288
1613116800000|2021-02-12 08:00:00|4531|4525|4547|4541|4553.8|4547.8|4529.8|4523.8|820
1613120400000|2021-02-12 09:00:00|4547.3|4541.3|4574|4568|4575|4569|4547.3|4541.3|710
1613124000000|2021-02-12 10:00:00|4573.7|4567.7|4571.4|4565.4|4585.9|4579.9|4570.9|4564.9|790
1613127600000|2021-02-12 11:00:00|4571.9|4565.9|4565.8|4559.8|4574.9|4568.9|4562.9|4556.9|376
1613131200000|2021-02-12 12:00:00|4566.3|4560.3|4573.8|4567.8|4583.6|4577.6|4564.6|4558.6|423
1613134800000|2021-02-12 13:00:00|4574.1|4568.1|4564.5|4558.5|4576.8|4570.8|4557.8|4551.8|617
1613138400000|2021-02-12 14:00:00|4565|4559|4567.7|4561.7|4586.2|4580.2|4565|4559|4038
1613142000000|2021-02-12 15:00:00|4567|4561|4562.5|4556.5|4575.2|4569.2|4549.9|4543.9|4464
1613145600000|2021-02-12 16:00:00|4563.2|4557.2|4576.7|4570.7|4586.7|4580.7|4556.4|4550.4|2617
1613149200000|2021-02-12 17:00:00|4576.2|4570.2|4573.1|4567.1|4581.4|4575.4|4569.7|4563.7|2985
1613152800000|2021-02-12 18:00:00|4573.3|4567.3|4571.8|4565.8|4579.5|4573.5|4569.6|4563.6|2003
1613156400000|2021-02-12 19:00:00|4572.3|4566.3|4587.8|4581.8|4588.8|4582.8|4565.5|4559.5|3206
1613437200000|2021-02-16 01:00:00|4629.1|4623.1|4659.8|4653.8|4663.9|4657.9|4625.9|4619.9|3326
1613440800000|2021-02-16 02:00:00|4660.1|4654.1|4663|4657|4663.3|4657.3|4649|4643|1136
1613444400000|2021-02-16 03:00:00|4662.5|4656.5|4679.2|4673.2|4679.5|4673.5|4659.3|4653.3|2382
1613448000000|2021-02-16 04:00:00|4679.5|4673.5|4676.7|4670.7|4679.5|4673.5|4671.9|4665.9|251
1613451600000|2021-02-16 05:00:00|4677|4671|4663.3|4657.3|4680.7|4674.7|4657.8|4651.8|431
1613455200000|2021-02-16 06:00:00|4662.5|4656.5|4652.9|4646.9|4663.5|4657.5|4650.7|4644.7|432
1613458800000|2021-02-16 07:00:00|4653.1|4647.1|4638|4632|4655.9|4649.9|4628.8|4622.8|673
1613462400000|2021-02-16 08:00:00|4637|4631|4674.2|4668.2|4675.2|4669.2|4629|4623|1155
1613466000000|2021-02-16 09:00:00|4673.9|4667.9|4649.7|4643.7|4675.6|4669.6|4636.2|4630.2|896
1613469600000|2021-02-16 10:00:00|4649.9|4643.9|4652.1|4646.1|4658.6|4652.6|4643.2|4637.2|620
1613473200000|2021-02-16 11:00:00|4652.3|4646.3|4646.2|4640.2|4652.6|4646.6|4640.5|4634.5|255
1613476800000|2021-02-16 12:00:00|4645.8|4639.8|4637.9|4631.9|4652|4646|4636.7|4630.7|629
1613480400000|2021-02-16 13:00:00|4638.2|4632.2|4647.6|4641.6|4651.3|4645.3|4626.6|4620.6|635
1613484000000|2021-02-16 14:00:00|4657.3|4651.3|4666.6|4660.6|4675.4|4669.4|4644.3|4638.3|4007
1613487600000|2021-02-16 15:00:00|4666.9|4660.9|4660.8|4654.8|4680|4674|4649.5|4643.5|4646
1613491200000|2021-02-16 16:00:00|4660.5|4654.5|4706.8|4700.8|4717.7|4711.7|4660.3|4654.3|4847
1613494800000|2021-02-16 17:00:00|4706.6|4700.6|4688.4|4682.4|4708.1|4702.1|4671.3|4665.3|4076
1613498400000|2021-02-16 18:00:00|4690.4|4684.4|4687.5|4681.5|4696.7|4690.7|4680.7|4674.7|2261
1613502000000|2021-02-16 19:00:00|4687.2|4681.2|4686.8|4680.8|4696.6|4690.6|4684.8|4678.8|1769
1613523600000|2021-02-17 01:00:00|4696.7|4690.7|4692.5|4686.5|4696.7|4690.7|4677.7|4671.7|636
1613527200000|2021-02-17 02:00:00|4692.7|4686.7|4714.2|4708.2|4716|4710|4691.7|4685.7|718
1613530800000|2021-02-17 03:00:00|4713.7|4707.7|4711.6|4705.6|4717.7|4711.7|4702.9|4696.9|266
1613534400000|2021-02-17 04:00:00|4711.3|4705.3|4703.1|4697.1|4713.6|4707.6|4703.1|4697.1|165
1613538000000|2021-02-17 05:00:00|4703.6|4697.6|4706.2|4700.2|4708.1|4702.1|4702.3|4696.3|214
1613541600000|2021-02-17 06:00:00|4706.4|4700.4|4710.9|4704.9|4717.6|4711.6|4704|4698|292
1613545200000|2021-02-17 07:00:00|4709.9|4703.9|4711.9|4705.9|4717.3|4711.3|4700.9|4694.9|621
1613548800000|2021-02-17 08:00:00|4712.3|4706.3|4720.2|4714.2|4720.9|4714.9|4704.5|4698.5|494
1613552400000|2021-02-17 09:00:00|4719.9|4713.9|4721.6|4715.6|4721.9|4715.9|4706.2|4700.2|631
1613556000000|2021-02-17 10:00:00|4721.4|4715.4|4716.5|4710.5|4728|4722|4715.3|4709.3|633
1613559600000|2021-02-17 11:00:00|4717|4711|4713|4707|4720.7|4714.7|4709.2|4703.2|415
1613563200000|2021-02-17 12:00:00|4713.2|4707.2|4707.3|4701.3|4714|4708|4706.8|4700.8|180
1613566800000|2021-02-17 13:00:00|4691.6|4685.6|4680.6|4674.6|4693.3|4687.3|4671.6|4665.6|1171
1613570400000|2021-02-17 14:00:00|4668.5|4662.5|4651.9|4645.9|4672.3|4666.3|4647.6|4641.6|4962
1613574000000|2021-02-17 15:00:00|4651.6|4645.6|4647.6|4641.6|4652.6|4646.6|4619.8|4613.8|4885
1613577600000|2021-02-17 16:00:00|4647.3|4641.3|4628.5|4622.5|4652|4646|4628.5|4622.5|3489
1613581200000|2021-02-17 17:00:00|4629.5|4623.5|4640.3|4634.3|4646.5|4640.5|4623.5|4617.5|2391
1613584800000|2021-02-17 18:00:00|4639.8|4633.8|4649.4|4643.4|4652.5|4646.5|4639.3|4633.3|3329
1613588400000|2021-02-17 19:00:00|4650.9|4644.9|4631.4|4625.4|4651.7|4645.7|4631|4625|2865
1613610000000|2021-02-18 01:00:00|4647.1|4641.1|4661.1|4655.1|4681.2|4675.2|4646.8|4640.8|1827
1613613600000|2021-02-18 02:00:00|4660.9|4654.9|4668.6|4662.6|4673.8|4667.8|4655.4|4649.4|338
1613617200000|2021-02-18 03:00:00|4668.9|4662.9|4659.9|4653.9|4674.9|4668.9|4655.9|4649.9|250
1613620800000|2021-02-18 04:00:00|4660.4|4654.4|4664.2|4658.2|4666.4|4660.4|4655.9|4649.9|112
1613624400000|2021-02-18 05:00:00|4663.9|4657.9|4661.4|4655.4|4669.3|4663.3|4657.4|4651.4|171
1613628000000|2021-02-18 06:00:00|4661.9|4655.9|4651.2|4645.2|4666.6|4660.6|4648.2|4642.2|254
1613631600000|2021-02-18 07:00:00|4650.9|4644.9|4641.3|4635.3|4653.2|4647.2|4631|4625|666
1613635200000|2021-02-18 08:00:00|4641|4635|4627.7|4621.7|4642.3|4636.3|4611.6|4605.6|687
1613638800000|2021-02-18 09:00:00|4627.9|4621.9|4620.9|4614.9|4630.2|4624.2|4611.4|4605.4|465
1613642400000|2021-02-18 10:00:00|4620.7|4614.7|4607.6|4601.6|4621|4615|4604.3|4598.3|862
1613646000000|2021-02-18 11:00:00|4608.1|4602.1|4607.8|4601.8|4609.3|4603.3|4600.1|4594.1|515
1613649600000|2021-02-18 12:00:00|4607.6|4601.6|4623.9|4617.9|4624.2|4618.2|4605.3|4599.3|679
1613653200000|2021-02-18 13:00:00|4624.6|4618.6|4652.3|4646.3|4661.6|4655.6|4624.4|4618.4|1535
1613656800000|2021-02-18 14:00:00|4656.4|4650.4|4620.9|4614.9|4658.3|4652.3|4615.3|4609.3|3847
1613660400000|2021-02-18 15:00:00|4620.8|4614.8|4612.1|4606.1|4624.8|4618.8|4601.2|4595.2|6379
1613664000000|2021-02-18 16:00:00|4612.3|4606.3|4627.2|4621.2|4636.8|4630.8|4611.6|4605.6|5714
1613667600000|2021-02-18 17:00:00|4626.6|4620.6|4644.4|4638.4|4645.7|4639.7|4626.4|4620.4|2085
1613671200000|2021-02-18 18:00:00|4644.7|4638.7|4653.4|4647.4|4655.4|4649.4|4634.9|4628.9|2419
1613674800000|2021-02-18 19:00:00|4653.7|4647.7|4649.4|4643.4|4659.1|4653.1|4643.5|4637.5|2128
1613696400000|2021-02-19 01:00:00|4649.1|4643.1|4642.7|4636.7|4649.6|4643.6|4621.3|4615.3|946
1613700000000|2021-02-19 02:00:00|4642.9|4636.9|4626.2|4620.2|4644.4|4638.4|4619.2|4613.2|197
1613703600000|2021-02-19 03:00:00|4626|4620|4651.3|4645.3|4657.6|4651.6|4623.2|4617.2|292
1613707200000|2021-02-19 04:00:00|4650.6|4644.6|4667.5|4661.5|4668|4662|4647.9|4641.9|143
1613710800000|2021-02-19 05:00:00|4667|4661|4669.9|4663.9|4672.4|4666.4|4658.5|4652.5|183
1613714400000|2021-02-19 06:00:00|4670.1|4664.1|4667.9|4661.9|4685.8|4679.8|4664.6|4658.6|232
1613718000000|2021-02-19 07:00:00|4668.1|4662.1|4680.6|4674.6|4686.8|4680.8|4660.4|4654.4|291
1613721600000|2021-02-19 08:00:00|4680.3|4674.3|4687.4|4681.4|4710.7|4704.7|4679.4|4673.4|453
1613725200000|2021-02-19 09:00:00|4687.9|4681.9|4691.8|4685.8|4704.8|4698.8|4683.7|4677.7|281
1613728800000|2021-02-19 10:00:00|4691.5|4685.5|4691.2|4685.2|4696.6|4690.6|4684.9|4678.9|115
1613732400000|2021-02-19 11:00:00|4691.5|4685.5|4689.9|4683.9|4695.7|4689.7|4675.7|4669.7|237
1613736000000|2021-02-19 12:00:00|4690.4|4684.4|4686.3|4680.3|4699.5|4693.5|4683.2|4677.2|226
1613739600000|2021-02-19 13:00:00|4686.5|4680.5|4689.2|4683.2|4693.9|4687.9|4682.8|4676.8|298
1613743200000|2021-02-19 14:00:00|4692.2|4686.2|4709.1|4703.1|4715.8|4709.8|4685.7|4679.7|5235
1613746800000|2021-02-19 15:00:00|4708.9|4702.9|4733.5|4727.5|4733.5|4727.5|4694.7|4688.7|3585
1613750400000|2021-02-19 16:00:00|4734|4728|4723.2|4717.2|4739.2|4733.2|4716.2|4710.2|3824
1613754000000|2021-02-19 17:00:00|4723.7|4717.7|4722.3|4716.3|4740.1|4734.1|4720.3|4714.3|2920
1613757600000|2021-02-19 18:00:00|4721.3|4715.3|4703.8|4697.8|4723.1|4717.1|4691.2|4685.2|4326
1613761200000|2021-02-19 19:00:00|4703.3|4697.3|4732.9|4726.9|4744.1|4738.1|4692.8|4686.8|2675
1613955600000|2021-02-22 01:00:00|4749.1|4743.1|4744.4|4738.4|4766.1|4760.1|4742.1|4736.1|1489
1613959200000|2021-02-22 02:00:00|4744.5|4738.5|4745.3|4739.3|4752|4746|4736.2|4730.2|613
1613962800000|2021-02-22 03:00:00|4745.2|4739.2|4738.3|4732.3|4748.3|4742.3|4733.5|4727.5|239
1613966400000|2021-02-22 04:00:00|4738.8|4732.8|4734.9|4728.9|4745.6|4739.6|4734.4|4728.4|190
1613970000000|2021-02-22 05:00:00|4735.3|4729.3|4736.4|4730.4|4744.4|4738.4|4732.1|4726.1|2900
1613973600000|2021-02-22 06:00:00|4736.9|4730.9|4737.5|4731.5|4749.6|4743.6|4725|4719|689
1613977200000|2021-02-22 07:00:00|4736.5|4730.5|4721.4|4715.4|4736.5|4730.5|4712.6|4706.6|613
1613980800000|2021-02-22 08:00:00|4721|4715|4719|4713|4729.9|4723.9|4707.3|4701.3|547
1613984400000|2021-02-22 09:00:00|4719.2|4713.2|4716|4710|4729|4723|4708.7|4702.7|565
1613988000000|2021-02-22 10:00:00|4716.6|4710.6|4718.8|4712.8|4727.6|4721.6|4713.8|4707.8|494
1613991600000|2021-02-22 11:00:00|4719.1|4713.1|4714.6|4708.6|4724.1|4718.1|4706.7|4700.7|464
1613995200000|2021-02-22 12:00:00|4714.9|4708.9|4704.4|4698.4|4717.1|4711.1|4701.3|4695.3|744
1613998800000|2021-02-22 13:00:00|4705.2|4699.2|4700.5|4694.5|4708|4702|4686.5|4680.5|1045
1614002400000|2021-02-22 14:00:00|4707.8|4701.8|4694.1|4688.1|4726.9|4720.9|4694.1|4688.1|5233
1614006000000|2021-02-22 15:00:00|4693.8|4687.8|4704.9|4698.9|4706.2|4700.2|4691.2|4685.2|5485
1614009600000|2021-02-22 16:00:00|4706|4700|4715.4|4709.4|4718.4|4712.4|4704|4698|40164
1614013200000|2021-02-22 17:00:00|4714.4|4708.4|4726.1|4720.1|4728.4|4722.4|4710.4|4704.4|3107
1614016800000|2021-02-22 18:00:00|4726.4|4720.4|4727.2|4721.2|4738.3|4732.3|4716.1|4710.1|3274
1614020400000|2021-02-22 19:00:00|4727.8|4721.8|4751.5|4745.5|4755.7|4749.7|4723.3|4717.3|3337
1614042000000|2021-02-23 01:00:00|4746.8|4740.8|4743.2|4737.2|4748.2|4742.2|4726.4|4720.4|1369
1614045600000|2021-02-23 02:00:00|4744.2|4738.2|4777.2|4771.2|4777.7|4771.7|4743.2|4737.2|1052
1614049200000|2021-02-23 03:00:00|4776.9|4770.9|4776.7|4770.7|4781.7|4775.7|4765.8|4759.8|575
1614052800000|2021-02-23 04:00:00|4776.5|4770.5|4793.3|4787.3|4794|4788|4773.5|4767.5|438
1614056400000|2021-02-23 05:00:00|4793|4787|4793.6|4787.6|4806.1|4800.1|4786.1|4780.1|929
1614060000000|2021-02-23 06:00:00|4793.4|4787.4|4784.5|4778.5|4798.2|4792.2|4765.9|4759.9|1386
1614063600000|2021-02-23 07:00:00|4784|4778|4797.1|4791.1|4799.6|4793.6|4776.9|4770.9|868
1614067200000|2021-02-23 08:00:00|4797|4791|4818.4|4812.4|4819.4|4813.4|4795.1|4789.1|958
1614070800000|2021-02-23 09:00:00|4818|4812|4801.7|4795.7|4818.5|4812.5|4800.7|4794.7|1123
1614074400000|2021-02-23 10:00:00|4801.5|4795.5|4799.3|4793.3|4812.7|4806.7|4794.4|4788.4|1305
1614078000000|2021-02-23 11:00:00|4799.5|4793.5|4809.8|4803.8|4811.8|4805.8|4797.1|4791.1|570
1614081600000|2021-02-23 12:00:00|4809.3|4803.3|4819.5|4813.5|4820.7|4814.7|4798.7|4792.7|1333
1614085200000|2021-02-23 13:00:00|4819.9|4813.9|4818.2|4812.2|4820.7|4814.7|4806.9|4800.9|1957
1614088800000|2021-02-23 14:00:00|4811.8|4805.8|4818|4812|4818.8|4812.8|4797.1|4791.1|4472
1614092400000|2021-02-23 15:00:00|4817.7|4811.7|4857.7|4851.7|4857.7|4851.7|4814.4|4808.4|9398
1614096000000|2021-02-23 16:00:00|4858.7|4852.7|4864|4858|4872.6|4866.6|4851.5|4845.5|6314
1614099600000|2021-02-23 17:00:00|4863.7|4857.7|4878.2|4872.2|4887.1|4881.1|4861.5|4855.5|4506
1614103200000|2021-02-23 18:00:00|4877.7|4871.7|4873.1|4867.1|4894.8|4888.8|4868.1|4862.1|3642
1614106800000|2021-02-23 19:00:00|4872.7|4866.7|4862.6|4856.6|4876.7|4870.7|4860.7|4854.7|3189
1614128400000|2021-02-24 01:00:00|4863.6|4857.6|4902.9|4896.9|4904.9|4898.9|4841.8|4835.8|2214
1614132000000|2021-02-24 02:00:00|4902.7|4896.7|4887.3|4881.3|4905.9|4899.9|4877|4871|848
1614135600000|2021-02-24 03:00:00|4886.3|4880.3|4876|4870|4896.7|4890.7|4873.7|4867.7|795
1614139200000|2021-02-24 04:00:00|4875.6|4869.6|4875.9|4869.9|4881.1|4875.1|4872|4866|232
1614142800000|2021-02-24 05:00:00|4874.4|4868.4|4878.8|4872.8|4883.7|4877.7|4863.7|4857.7|485
1614146400000|2021-02-24 06:00:00|4879.3|4873.3|4882.1|4876.1|4889.5|4883.5|4863.6|4857.6|940
1614150000000|2021-02-24 07:00:00|4881.7|4875.7|4861.3|4855.3|4893.6|4887.6|4858.2|4852.2|1084
1614153600000|2021-02-24 08:00:00|4861.7|4855.7|4860.8|4854.8|4886.8|4880.8|4855|4849|1878
1614157200000|2021-02-24 09:00:00|4860.9|4854.9|4882.1|4876.1|4889.2|4883.2|4858.8|4852.8|1095
1614160800000|2021-02-24 10:00:00|4882.2|4876.2|4885.4|4879.4|4886.9|4880.9|4873|4867|452
1614164400000|2021-02-24 11:00:00|4886.4|4880.4|4904.2|4898.2|4907.1|4901.1|4880.8|4874.8|1210
1614168000000|2021-02-24 12:00:00|4903.7|4897.7|4901.4|4895.4|4920|4914|4897.5|4891.5|1899
1614171600000|2021-02-24 13:00:00|4901.9|4895.9|4901.2|4895.2|4903.4|4897.4|4888.8|4882.8|1253
1614175200000|2021-02-24 14:00:00|4908.7|4902.7|4886.4|4880.4|4922.3|4916.3|4880|4874|5431
1614178800000|2021-02-24 15:00:00|4887.2|4881.2|4940.1|4934.1|4945.1|4939.1|4876.9|4870.9|38996
1614182400000|2021-02-24 16:00:00|4941.1|4935.1|5026.6|5020.6|5039.3|5033.3|4941.1|4935.1|9376
1614186000000|2021-02-24 17:00:00|5027|5021|5058.6|5052.6|5072.3|5066.3|5019.5|5013.5|6905
1614189600000|2021-02-24 18:00:00|5058.1|5052.1|5006.5|5000.5|5063.2|5057.2|4994.7|4988.7|6609
1614193200000|2021-02-24 19:00:00|5007|5001|5031.8|5025.8|5046.6|5040.6|5007|5001|3948
1614214800000|2021-02-25 01:00:00|5034.9|5028.9|5032.6|5026.6|5039.6|5033.6|5013.6|5007.6|4432
1614218400000|2021-02-25 02:00:00|5032.3|5026.3|5026.3|5020.3|5062.8|5056.8|5026.3|5020.3|1148
1614222000000|2021-02-25 03:00:00|5026.4|5020.4|5019.6|5013.6|5029.1|5023.1|5016|5010|443
1614225600000|2021-02-25 04:00:00|5020|5014|5040.2|5034.2|5043.7|5037.7|5019.9|5013.9|655
1614229200000|2021-02-25 05:00:00|5039.9|5033.9|5042.5|5036.5|5052.1|5046.1|5035.6|5029.6|350
1614232800000|2021-02-25 06:00:00|5042.4|5036.4|5045.1|5039.1|5057.7|5051.7|5033.4|5027.4|559
1614236400000|2021-02-25 07:00:00|5044.1|5038.1|5041.1|5035.1|5046.4|5040.4|5032|5026|451
1614240000000|2021-02-25 08:00:00|5041.6|5035.6|5088.2|5082.2|5089|5083|5038.5|5032.5|1287
1614243600000|2021-02-25 09:00:00|5087.2|5081.2|5105.2|5099.2|5114.3|5108.3|5085.7|5079.7|1599
1614247200000|2021-02-25 10:00:00|5104.8|5098.8|5090.5|5084.5|5109.9|5103.9|5088.8|5082.8|860
1614250800000|2021-02-25 11:00:00|5090.6|5084.6|5093.2|5087.2|5094|5088|5084.7|5078.7|728
1614254400000|2021-02-25 12:00:00|5092.8|5086.8|5129|5123|5130|5124|5084.7|5078.7|1262
1614258000000|2021-02-25 13:00:00|5128|5122|5045.8|5039.8|5128|5122|5045.8|5039.8|2973
1614261600000|2021-02-25 14:00:00|5037.7|5031.7|4994.9|4988.9|5037.7|5031.7|4967|4961|9643
1614265200000|2021-02-25 15:00:00|4995.3|4989.3|4988|4982|5027.8|5021.8|4967.1|4961.1|7804
1614268800000|2021-02-25 16:00:00|4988.5|4982.5|5006.7|5000.7|5010.8|5004.8|4984|4978|53092
1614272400000|2021-02-25 17:00:00|5005.7|4999.7|4979.4|4973.4|5006.7|5000.7|4975.4|4969.4|3715
1614276000000|2021-02-25 18:00:00|4979.9|4973.9|4962.9|4956.9|4981.3|4975.3|4940.1|4934.1|5207
1614279600000|2021-02-25 19:00:00|4963.4|4957.4|5005.1|4999.1|5009.3|5003.3|4963.4|4957.4|3906
1614301200000|2021-02-26 01:00:00|5003|4997|4973.3|4967.3|5003.1|4997.1|4955.6|4949.6|1737
1614304800000|2021-02-26 02:00:00|4973|4967|4969.9|4963.9|4980.8|4974.8|4964.9|4958.9|610
1614308400000|2021-02-26 03:00:00|4969.5|4963.5|4973.1|4967.1|4978.6|4972.6|4962.9|4956.9|11437
1614312000000|2021-02-26 04:00:00|4973.3|4967.3|4966.5|4960.5|4977.1|4971.1|4961.5|4955.5|359
1614315600000|2021-02-26 05:00:00|4967|4961|4951.9|4945.9|4970.5|4964.5|4936|4930|573
1614319200000|2021-02-26 06:00:00|4952.3|4946.3|4947.3|4941.3|4969.3|4963.3|4947.3|4941.3|687
1614322800000|2021-02-26 07:00:00|4946.8|4940.8|4954.1|4948.1|4965.1|4959.1|4943.4|4937.4|434
1614326400000|2021-02-26 08:00:00|4953.7|4947.7|4974.3|4968.3|4990.6|4984.6|4947.5|4941.5|857
1614330000000|2021-02-26 09:00:00|4974.5|4968.5|4983.9|4977.9|5004.3|4998.3|4974.3|4968.3|673
1614333600000|2021-02-26 10:00:00|4983.6|4977.6|4955.8|4949.8|4984|4978|4953.8|4947.8|966
1614337200000|2021-02-26 11:00:00|4955.7|4949.7|4928.1|4922.1|4956.8|4950.8|4921|4915|15860
1614340800000|2021-02-26 12:00:00|4927.7|4921.7|4905.6|4899.6|4939.6|4933.6|4904.7|4898.7|1292
1614344400000|2021-02-26 13:00:00|4905.9|4899.9|4926.9|4920.9|4934.4|4928.4|4899.1|4893.1|1504
1614348000000|2021-02-26 14:00:00|4939.9|4933.9|4969.9|4963.9|4996.9|4990.9|4938.3|4932.3|4466
1614351600000|2021-02-26 15:00:00|4970.9|4964.9|4950.6|4944.6|4982|4976|4928.8|4922.8|5538
1614355200000|2021-02-26 16:00:00|4950.7|4944.7|4971.5|4965.5|4976.7|4970.7|4945.6|4939.6|3163
1614358800000|2021-02-26 17:00:00|4971.1|4965.1|4981.5|4975.5|4993.3|4987.3|4970.5|4964.5|2641
1614362400000|2021-02-26 18:00:00|4981.4|4975.4|5004.9|4998.9|5007|5001|4976.1|4970.1|2480
1614366000000|2021-02-26 19:00:00|5004.4|4998.4|5042.9|5036.9|5043.3|5037.3|5004.4|4998.4|4365
1614560400000|2021-03-01 01:00:00|5053.1|5047.1|5075.8|5069.8|5086.5|5080.5|5044.6|5038.6|2607
1614564000000|2021-03-01 02:00:00|5075.4|5069.4|5077|5071|5083.9|5077.9|5068.8|5062.8|760
1614567600000|2021-03-01 03:00:00|5076.6|5070.6|5061.9|5055.9|5078.9|5072.9|5058.4|5052.4|609
1614571200000|2021-03-01 04:00:00|5061.5|5055.5|5065.4|5059.4|5066.9|5060.9|5061.5|5055.5|183
1614574800000|2021-03-01 05:00:00|5065|5059|5058.8|5052.8|5075.7|5069.7|5053.4|5047.4|504
1614578400000|2021-03-01 06:00:00|5058.3|5052.3|5053.2|5047.2|5060.2|5054.2|5045.7|5039.7|696
1614582000000|2021-03-01 07:00:00|5052.2|5046.2|5044.6|5038.6|5066.6|5060.6|5039.6|5033.6|470
1614585600000|2021-03-01 08:00:00|5044.5|5038.5|5039.5|5033.5|5047.6|5041.6|5028.1|5022.1|781
1614589200000|2021-03-01 09:00:00|5039.6|5033.6|5015.4|5009.4|5042.5|5036.5|5015.4|5009.4|680
1614592800000|2021-03-01 10:00:00|5016.4|5010.4|5031.2|5025.2|5032.2|5026.2|5015.4|5009.4|334
1614596400000|2021-03-01 11:00:00|5031.6|5025.6|5024.8|5018.8|5034.2|5028.2|5018.1|5012.1|343
1614600000000|2021-03-01 12:00:00|5024.3|5018.3|5040.7|5034.7|5042.8|5036.8|5023.3|5017.3|723
1614603600000|2021-03-01 13:00:00|5041.1|5035.1|5044.8|5038.8|5045.7|5039.7|5021.2|5015.2|1338
1614607200000|2021-03-01 14:00:00|5052.2|5046.2|5014.9|5008.9|5057.3|5051.3|5003.9|4997.9|4907
1614610800000|2021-03-01 15:00:00|5014.8|5008.8|4984.4|4978.4|5016.9|5010.9|4974.8|4968.8|4453
1614614400000|2021-03-01 16:00:00|4986.4|4976.4|4980|4974|5012.5|5006.5|4975.7|4969.7|32953
1614618000000|2021-03-01 17:00:00|4980.9|4974.9|4954.9|4948.9|4990.4|4984.4|4950|4944|3507
1614621600000|2021-03-01 18:00:00|4955|4949|4942.5|4936.5|4956|4950|4936.6|4930.6|3759
1614625200000|2021-03-01 19:00:00|4942.6|4936.6|4942.2|4936.2|4959.5|4953.5|4935.4|4929.4|2936
1614646800000|2021-03-02 01:00:00|4960.9|4954.9|4915.7|4909.7|4960.9|4954.9|4905.6|4899.6|2230
1614650400000|2021-03-02 02:00:00|4914.8|4908.8|4900.6|4894.6|4934.4|4928.4|4896.8|4890.8|1027
1614654000000|2021-03-02 03:00:00|4899.6|4893.6|4902.7|4896.7|4914.5|4908.5|4895.2|4889.2|446
1614657600000|2021-03-02 04:00:00|4903.1|4897.1|4900.6|4894.6|4910.7|4904.7|4895.5|4889.5|371
1614661200000|2021-03-02 05:00:00|4900.7|4894.7|4900.5|4894.5|4906|4900|4891.2|4885.2|489
1614664800000|2021-03-02 06:00:00|4900.6|4894.6|4900.3|4894.3|4922.9|4916.9|4897.5|4891.5|787
1614668400000|2021-03-02 07:00:00|4900.2|4894.2|4914.7|4908.7|4914.7|4908.7|4894.3|4888.3|444
1614672000000|2021-03-02 08:00:00|4915.2|4909.2|4899.9|4893.9|4917.7|4911.7|4892.8|4886.8|709
1614675600000|2021-03-02 09:00:00|4900.3|4894.3|4930.7|4924.7|4933.5|4927.5|4900.3|4894.3|934
1614679200000|2021-03-02 10:00:00|4931.1|4925.1|4934.9|4928.9|4948.8|4942.8|4929.5|4923.5|1200
1614682800000|2021-03-02 11:00:00|4933.4|4927.4|4961.3|4955.3|4961.4|4955.4|4932.9|4926.9|850
1614686400000|2021-03-02 12:00:00|4961.8|4955.8|4969.9|4963.9|4977.4|4971.4|4961.4|4955.4|876
1614690000000|2021-03-02 13:00:00|4969.4|4963.4|4954.4|4948.4|4971.9|4965.9|4953|4947|1514
1614693600000|2021-03-02 14:00:00|4961.7|4955.7|4979.2|4973.2|4979.8|4973.8|4941.9|4935.9|5323
1614697200000|2021-03-02 15:00:00|4979.6|4973.6|4978.7|4972.7|5013.3|5007.3|4966|4960|5201
1614700800000|2021-03-02 16:00:00|4978.6|4972.6|5000.8|4994.8|5004.3|4998.3|4964.2|4958.2|2458
1614704400000|2021-03-02 17:00:00|5000.3|4994.3|4995.6|4989.6|5002.3|4996.3|4984.7|4978.7|1652
1614708000000|2021-03-02 18:00:00|4995.5|4989.5|5012.4|5006.4|5016.4|5010.4|4991.1|4985.1|2730
1614711600000|2021-03-02 19:00:00|5013.6|5007.6|4996.7|4990.7|5016.9|5010.9|4990.1|4984.1|2523
1614733200000|2021-03-03 01:00:00|5002.3|4996.3|4989.2|4983.2|5002.7|4996.7|4968.3|4962.3|1192
1614736800000|2021-03-03 02:00:00|4989.6|4983.6|4973.1|4967.1|4993.6|4987.6|4972.6|4966.6|576
1614740400000|2021-03-03 03:00:00|4973.2|4967.2|4972|4966|4976.1|4970.1|4961|4955|337
1614744000000|2021-03-03 04:00:00|4972.5|4966.5|4974.8|4968.8|4976.4|4970.4|4971.4|4965.4|93
1614747600000|2021-03-03 05:00:00|4974.9|4968.9|4982.7|4976.7|4987.2|4981.2|4965.8|4959.8|200
1614751200000|2021-03-03 06:00:00|4983.2|4977.2|5012|5006|5022.1|5016.1|4982.7|4976.7|1144
1614754800000|2021-03-03 07:00:00|5011.9|5005.9|5019.3|5013.3|5029.4|5023.4|5004.1|4998.1|699
1614758400000|2021-03-03 08:00:00|5018.8|5012.8|5018.2|5012.2|5029.3|5023.3|5013.9|5007.9|537
1614762000000|2021-03-03 09:00:00|5017.8|5011.8|5016.2|5010.2|5028.6|5022.6|5008.8|5002.8|876
1614765600000|2021-03-03 10:00:00|5014.7|5008.7|5010.6|5004.6|5024.7|5018.7|5009.6|5003.6|608
1614769200000|2021-03-03 11:00:00|5011.1|5005.1|5005.4|4999.4|5013.9|5007.9|4997.6|4991.6|516
1614772800000|2021-03-03 12:00:00|5005.9|4999.9|5017.9|5011.9|5023.9|5017.9|5005.4|4999.4|376
1614776400000|2021-03-03 13:00:00|5017.5|5011.5|4977.4|4971.4|5019.2|5013.2|4971.8|4965.8|1417
1614780000000|2021-03-03 14:00:00|4972.3|4966.3|4973.7|4967.7|4980.2|4974.2|4952.3|4946.3|3249
1614783600000|2021-03-03 15:00:00|4974.2|4968.2|4990.1|4984.1|4996.1|4990.1|4953.7|4947.7|2780
1614787200000|2021-03-03 16:00:00|4990.5|4984.5|4983.8|4977.8|5003.7|4997.7|4979.3|4973.3|1909
1614790800000|2021-03-03 17:00:00|4983.7|4977.7|4983.7|4977.7|4994.7|4988.7|4978.2|4972.2|1551
1614794400000|2021-03-03 18:00:00|4983.2|4977.2|5003|4997|5005.1|4999.1|4983.2|4977.2|2389
1614798000000|2021-03-03 19:00:00|5001|4995|5008.9|5002.9|5009.4|5003.4|4996|4990|3755
1614819600000|2021-03-04 01:00:00|5010.9|5004.9|5036.8|5030.8|5039.3|5033.3|4997.4|4991.4|2207
1614823200000|2021-03-04 02:00:00|5037.3|5031.3|5047.6|5041.6|5052.2|5046.2|5029.7|5023.7|985
1614826800000|2021-03-04 03:00:00|5048.1|5042.1|5048.9|5042.9|5060|5054|5038.6|5032.6|716
1614830400000|2021-03-04 04:00:00|5048.5|5042.5|5070.8|5064.8|5072.3|5066.3|5040.9|5034.9|500
1614834000000|2021-03-04 05:00:00|5070.3|5064.3|5060.1|5054.1|5074.8|5068.8|5056.2|5050.2|446
1614837600000|2021-03-04 06:00:00|5059.1|5053.1|5062.5|5056.5|5064.1|5058.1|5047.1|5041.1|750
1614841200000|2021-03-04 07:00:00|5061.5|5055.5|5053.6|5047.6|5069.1|5063.1|5052.6|5046.6|317
1614844800000|2021-03-04 08:00:00|5053.1|5047.1|5054.9|5048.9|5058|5052|5044.6|5038.6|634
1614848400000|2021-03-04 09:00:00|5055.4|5049.4|5040.6|5034.6|5055.9|5049.9|5035.4|5029.4|973
1614852000000|2021-03-04 10:00:00|5040.1|5034.1|5044.5|5038.5|5049.1|5043.1|5038.1|5032.1|235
1614855600000|2021-03-04 11:00:00|5044.4|5038.4|5054.9|5048.9|5059|5053|5037.8|5031.8|739
1614859200000|2021-03-04 12:00:00|5054.4|5048.4|5050.5|5044.5|5056.7|5050.7|5042.8|5036.8|765
1614862800000|2021-03-04 13:00:00|5050.9|5044.9|5047.9|5041.9|5058.6|5052.6|5045.4|5039.4|1384
1614866400000|2021-03-04 14:00:00|5051.3|5045.3|5144.1|5138.1|5147.2|5141.2|5039.8|5033.8|6446
1614870000000|2021-03-04 15:00:00|5144.6|5138.6|5189.7|5183.7|5193.4|5187.4|5134.4|5128.4|6233
1614873600000|2021-03-04 16:00:00|5189.8|5183.8|5139.3|5133.3|5198|5192|5138.8|5132.8|5611
1614877200000|2021-03-04 17:00:00|5139.7|5133.7|5099|5093|5153.4|5147.4|5094.4|5088.4|4679
1614880800000|2021-03-04 18:00:00|5099.1|5093.1|5064|5058|5100.9|5094.9|5060.3|5054.3|5292
1614884400000|2021-03-04 19:00:00|5063.9|5057.9|5096.1|5090.1|5121.2|5115.2|5050.2|5044.2|3012
1614906000000|2021-03-05 01:00:00|5082.7|5076.7|5052.8|5046.8|5087.2|5078.4|5052.3|5044.4|543
1614909600000|2021-03-05 02:00:00|5053.3|5047.3|5097.8|5091.8|5098.3|5092.3|5041.3|5035.3|1557
1614913200000|2021-03-05 03:00:00|5098.3|5092.3|5112.7|5106.7|5113.2|5107.2|5093.8|5087.8|749
1614916800000|2021-03-05 04:00:00|5112.8|5106.8|5102.6|5096.6|5112.8|5106.8|5100.2|5094.2|192
1614920400000|2021-03-05 05:00:00|5102.7|5096.7|5117.6|5111.6|5121.1|5115.1|5096.1|5090.1|357
1614924000000|2021-03-05 06:00:00|5117.1|5111.1|5112|5106|5132.7|5126.7|5101.1|5095.1|661
1614927600000|2021-03-05 07:00:00|5111.5|5105.5|5110.9|5104.9|5125.1|5119.1|5105|5099|456
1614931200000|2021-03-05 08:00:00|5110.4|5104.4|5105.3|5099.3|5114.5|5108.5|5091.4|5085.4|549
1614934800000|2021-03-05 09:00:00|5106.3|5100.3|5090.2|5084.2|5110.4|5104.4|5080.7|5074.7|529
1614938400000|2021-03-05 10:00:00|5090.3|5084.3|5091.8|5085.8|5096.6|5090.6|5072.5|5066.5|776
1614942000000|2021-03-05 11:00:00|5091.9|5085.9|5121.4|5115.4|5127.4|5121.4|5088|5082|805
1614945600000|2021-03-05 12:00:00|5121.9|5115.9|5133.7|5127.7|5135.7|5129.7|5116.4|5110.4|913
1614949200000|2021-03-05 13:00:00|5133.8|5127.8|5141.1|5135.1|5146.1|5140.1|5120.9|5114.9|1688
1614952800000|2021-03-05 14:00:00|5155.1|5149.1|5177|5171|5187.8|5181.8|5142.3|5136.3|3429
1614956400000|2021-03-05 15:00:00|5176.6|5170.6|5153.7|5147.7|5200.5|5194.5|5141.2|5135.2|4448
1614960000000|2021-03-05 16:00:00|5154.2|5148.2|5187.2|5181.2|5188.6|5182.6|5152.4|5146.4|3425
1614963600000|2021-03-05 17:00:00|5187.1|5181.1|5201.2|5195.2|5217.6|5211.6|5182.2|5176.2|3063
1614967200000|2021-03-05 18:00:00|5201.3|5195.3|5207.9|5201.9|5236.7|5230.7|5196.9|5190.9|4678
1614970800000|2021-03-05 19:00:00|5207.4|5201.4|5210.8|5204.8|5212.9|5206.9|5196.8|5190.8|3579
1615165200000|2021-03-08 01:00:00|5228.7|5222.7|5327.8|5321.8|5335.2|5329.2|5228.6|5217.7|3413
1615168800000|2021-03-08 02:00:00|5327.3|5321.3|5296.7|5290.7|5330.3|5324.3|5285.2|5279.2|1690
1615172400000|2021-03-08 03:00:00|5297.7|5291.7|5276.6|5270.6|5298.2|5292.2|5268.6|5262.6|1075
1615176000000|2021-03-08 04:00:00|5276.1|5270.1|5285.5|5279.5|5288|5282|5268.1|5262.1|555
1615179600000|2021-03-08 05:00:00|5285|5279|5302.4|5296.4|5309.4|5303.4|5281|5275|730
1615183200000|2021-03-08 06:00:00|5302.3|5296.3|5293.3|5287.3|5309.9|5303.9|5280.8|5274.8|1044
1615186800000|2021-03-08 07:00:00|5292.8|5286.8|5292.1|5286.1|5297.6|5291.6|5269.7|5263.7|1272
1615190400000|2021-03-08 08:00:00|5291.6|5285.6|5285.5|5279.5|5298.3|5292.3|5269.1|5263.1|1008
1615194000000|2021-03-08 09:00:00|5286|5280|5273.4|5267.4|5289|5283|5253.5|5247.5|1105
1615197600000|2021-03-08 10:00:00|5272.9|5266.9|5265.8|5259.8|5276.4|5270.4|5259.4|5253.4|422
1615201200000|2021-03-08 11:00:00|5267.8|5261.8|5255.7|5249.7|5270.8|5264.8|5253.2|5247.2|489
1615204800000|2021-03-08 12:00:00|5256.1|5250.1|5264.6|5258.6|5276.1|5270.1|5248.2|5242.2|605
1615208400000|2021-03-08 13:00:00|5264.5|5258.5|5261.5|5255.5|5269.1|5263.1|5248|5242|1165
1615212000000|2021-03-08 14:00:00|5264.3|5258.3|5255.4|5249.4|5269.3|5263.3|5232.4|5226.4|4515
1615215600000|2021-03-08 15:00:00|5255.9|5249.9|5263|5257|5269|5263|5238|5232|3420
1615219200000|2021-03-08 16:00:00|5263.9|5257.9|5283.8|5277.8|5292.8|5286.8|5263|5257|3962
1615222800000|2021-03-08 17:00:00|5284.8|5278.8|5283.9|5277.9|5289.9|5283.9|5274.5|5268.5|1872
1615226400000|2021-03-08 18:00:00|5284.3|5278.3|5257.3|5251.3|5302.8|5296.8|5255.8|5249.8|2905
1615230000000|2021-03-08 19:00:00|5257.8|5251.8|5269.7|5263.7|5271.8|5265.8|5246.8|5240.8|3288
1615251600000|2021-03-09 01:00:00|5270.7|5264.7|5277.5|5271.5|5297.1|5291.1|5261.2|5255.2|1549
1615255200000|2021-03-09 02:00:00|5277|5271|5292.9|5286.9|5300.4|5294.4|5276.5|5270.5|820
1615258800000|2021-03-09 03:00:00|5293.4|5287.4|5300.2|5294.2|5310.3|5304.3|5288.9|5282.9|511
1615262400000|2021-03-09 04:00:00|5300.6|5294.6|5296.5|5290.5|5304.2|5298.2|5291.1|5285.1|182
1615266000000|2021-03-09 05:00:00|5297|5291|5294.4|5288.4|5303.5|5297.5|5290|5284|295
1615269600000|2021-03-09 06:00:00|5293.9|5287.9|5236.3|5230.3|5296.4|5290.4|5232.8|5226.8|1561
1615273200000|2021-03-09 07:00:00|5236.8|5230.8|5267.1|5261.1|5268.1|5262.1|5236.7|5230.7|626
1615276800000|2021-03-09 08:00:00|5267.5|5261.5|5326|5320|5335.5|5329.5|5262.6|5256.6|1860
1615280400000|2021-03-09 09:00:00|5326.5|5320.5|5316.3|5310.3|5326.5|5320.5|5301.9|5295.9|875
1615284000000|2021-03-09 10:00:00|5315.8|5309.8|5319.7|5313.7|5329.8|5323.8|5314.3|5308.3|772
1615287600000|2021-03-09 11:00:00|5319.3|5313.3|5326.1|5320.1|5341.2|5335.2|5318.2|5312.2|550
1615291200000|2021-03-09 12:00:00|5325.1|5319.1|5333.5|5327.5|5335|5329|5324.1|5318.1|963
1615294800000|2021-03-09 13:00:00|5334|5328|5320.4|5314.4|5350.8|5344.8|5301.5|5295.5|3872
1615298400000|2021-03-09 14:00:00|5321.9|5315.9|5308.8|5302.8|5330.4|5324.4|5278.3|5272.3|5342
1615302000000|2021-03-09 15:00:00|5310.7|5304.7|5324.8|5318.8|5336.4|5330.4|5300.4|5294.4|3801
1615305600000|2021-03-09 16:00:00|5325.3|5319.3|5356.7|5350.7|5358.2|5352.2|5322.3|5316.3|3515
1615309200000|2021-03-09 17:00:00|5355.2|5349.2|5322.6|5316.6|5355.2|5349.2|5308.2|5302.2|5875
1615312800000|2021-03-09 18:00:00|5322.1|5316.1|5342.8|5336.8|5355.3|5349.3|5307.1|5301.1|3467
1615316400000|2021-03-09 19:00:00|5342.3|5336.3|5365.4|5359.4|5368.4|5362.4|5342.3|5336.3|3065
1615341600000|2021-03-10 02:00:00|5319|5313|5318.5|5312.5|5322.5|5316.5|5304.5|5298.5|2120
1615345200000|2021-03-10 03:00:00|5319|5313|5317.3|5311.3|5323.4|5317.4|5313.4|5307.4|714
1615348800000|2021-03-10 04:00:00|5316.8|5310.8|5336.7|5330.7|5337.2|5331.2|5314.3|5308.3|518
1615352400000|2021-03-10 05:00:00|5336.8|5330.8|5343.6|5337.6|5357.2|5351.2|5333.2|5327.2|1197
1615356000000|2021-03-10 06:00:00|5342.6|5336.6|5363.6|5357.6|5371.1|5365.1|5324.1|5318.1|1627
1615359600000|2021-03-10 07:00:00|5363.1|5357.1|5350.4|5344.4|5365|5359|5348.9|5342.9|668
1615363200000|2021-03-10 08:00:00|5349.9|5343.9|5339.3|5333.3|5352.8|5346.8|5337.3|5331.3|626
1615366800000|2021-03-10 09:00:00|5340.3|5334.3|5354.2|5348.2|5359.8|5353.8|5336.8|5330.8|961
1615370400000|2021-03-10 10:00:00|5356.2|5350.2|5343.1|5337.1|5359.6|5353.6|5340.6|5334.6|650
1615374000000|2021-03-10 11:00:00|5342.1|5336.1|5332|5326|5342.1|5336.1|5306.1|5300.1|1299
1615377600000|2021-03-10 12:00:00|5332.5|5326.5|5304.5|5298.5|5341.5|5335.5|5298.1|5292.1|1084
1615381200000|2021-03-10 13:00:00|5304|5298|5313.9|5307.9|5316|5310|5295.5|5289.5|1813
1615384800000|2021-03-10 14:00:00|5317.6|5311.6|5331|5325|5331.5|5325.5|5269.1|5263.1|4468
1615388400000|2021-03-10 15:00:00|5330.9|5324.9|5325.5|5319.5|5352.9|5346.9|5310.9|5304.9|5077
1615392000000|2021-03-10 16:00:00|5326|5320|5379.1|5373.1|5383.6|5377.6|5313|5307|3341
1615395600000|2021-03-10 17:00:00|5379.6|5373.6|5353.1|5347.1|5380.6|5374.6|5340.1|5334.1|3029
1615399200000|2021-03-10 18:00:00|5353.6|5347.6|5348.4|5342.4|5357|5351|5339.5|5333.5|2210
1615402800000|2021-03-10 19:00:00|5347.9|5341.9|5352.3|5346.3|5363.4|5357.4|5345.9|5339.9|2854
1615464000000|2021-03-11 12:00:00|5380.3|5374.3|5389.3|5383.3|5396.8|5390.8|5377.8|5371.8|256
1615467600000|2021-03-11 13:00:00|5388.8|5382.8|5429.2|5423.2|5430.7|5424.7|5388.8|5382.8|1488
1615471200000|2021-03-11 14:00:00|5429.6|5419.6|5451.1|5445.1|5451.6|5445.6|5394.6|5388.6|4518
1615474800000|2021-03-11 15:00:00|5451.6|5445.6|5466|5460|5503.5|5497.5|5436.6|5430.6|6466
1615478400000|2021-03-11 16:00:00|5470.5|5455.5|5484.4|5478.4|5490.4|5484.4|5449.5|5443.5|39549
1615482000000|2021-03-11 17:00:00|5485.4|5479.4|5480.9|5474.9|5486.4|5480.4|5476.4|5470.4|566
1615510800000|2021-03-12 01:00:00|5479.9|5473.9|5479.8|5473.8|5501.4|5495.4|5470.4|5464.4|1428
1615514400000|2021-03-12 02:00:00|5479.3|5473.3|5468.2|5462.2|5486.3|5480.3|5459.7|5453.7|845
1615518000000|2021-03-12 03:00:00|5469.2|5463.2|5487.1|5481.1|5487.1|5481.1|5468.7|5462.7|620
1615521600000|2021-03-12 04:00:00|5486.1|5480.1|5484.5|5478.5|5488.1|5482.1|5479|5473|151
1615525200000|2021-03-12 05:00:00|5484|5478|5465.4|5459.4|5487.5|5481.5|5462.4|5456.4|462
1615528800000|2021-03-12 06:00:00|5466.4|5460.4|5467.3|5461.3|5474.8|5468.8|5454.8|5448.8|701
1615532400000|2021-03-12 07:00:00|5467.8|5461.8|5454.1|5448.1|5467.8|5461.8|5445.2|5439.2|794
1615536000000|2021-03-12 08:00:00|5454.6|5448.6|5445.6|5439.6|5462.6|5456.6|5444.6|5438.6|633
1615539600000|2021-03-12 09:00:00|5445.1|5439.1|5442.4|5436.4|5449|5443|5439.4|5433.4|1103
1615543200000|2021-03-12 10:00:00|5442.9|5436.9|5468.9|5462.9|5488.4|5482.4|5442.9|5436.9|1271
1615546800000|2021-03-12 11:00:00|5468.4|5462.4|5455.8|5449.8|5468.8|5462.8|5455.2|5449.2|446
1615550400000|2021-03-12 12:00:00|5455.7|5449.7|5465.6|5459.6|5472.7|5466.7|5455.7|5449.7|362
1615554000000|2021-03-12 13:00:00|5466.1|5460.1|5450|5444|5470.6|5464.6|5443.1|5437.1|1374
1615557600000|2021-03-12 14:00:00|5447.5|5441.5|5448.4|5442.4|5454.9|5448.9|5397|5391|5876
1615561200000|2021-03-12 15:00:00|5447.9|5441.9|5484.3|5478.3|5490.8|5484.8|5437.9|5431.9|5015
1615564800000|2021-03-12 16:00:00|5483.8|5477.8|5542.3|5536.3|5544.8|5538.8|5482.3|5476.3|4987
1615568400000|2021-03-12 17:00:00|5541.8|5535.8|5544.1|5538.1|5556.8|5550.8|5530.8|5524.8|4517
1615572000000|2021-03-12 18:00:00|5543.6|5537.6|5553.1|5547.1|5556.7|5550.7|5537.6|5531.6|2863
1615575600000|2021-03-12 19:00:00|5553.6|5547.6|5544.5|5538.5|5559.6|5553.6|5530.5|5524.5|2689
1615766400000|2021-03-15 00:00:00|5530.3|5524.3|5514.7|5508.7|5542.2|5536.2|5506.7|5500.7|1302
1615770000000|2021-03-15 01:00:00|5514.2|5508.2|5559|5553|5570|5564|5509.7|5503.7|1379
1615773600000|2021-03-15 02:00:00|5559.5|5553.5|5548.4|5542.4|5563.5|5557.5|5535.5|5529.5|1004
1615777200000|2021-03-15 03:00:00|5548.5|5542.5|5545.4|5539.4|5551.5|5545.5|5539.9|5533.9|411
1615780800000|2021-03-15 04:00:00|5545.8|5539.8|5556.3|5550.3|5558.8|5552.8|5544.9|5538.9|364
1615784400000|2021-03-15 05:00:00|5555.3|5549.3|5544.2|5538.2|5555.8|5549.8|5536.2|5530.2|427
1615788000000|2021-03-15 06:00:00|5544.7|5538.7|5536.7|5530.7|5545.2|5539.2|5531.3|5525.3|573
1615791600000|2021-03-15 07:00:00|5536.2|5530.2|5537.6|5531.6|5537.6|5531.6|5525.2|5519.2|424
1615795200000|2021-03-15 08:00:00|5538.1|5532.1|5558.1|5552.1|5566.7|5560.7|5537.6|5531.6|1084
1615798800000|2021-03-15 09:00:00|5558.6|5552.6|5539.2|5533.2|5563.2|5557.2|5538.6|5532.6|627
1615802400000|2021-03-15 10:00:00|5540.1|5534.1|5555.5|5549.5|5558|5552|5532.2|5526.2|768
1615806000000|2021-03-15 11:00:00|5555|5549|5540.9|5534.9|5567.4|5561.4|5540.9|5534.9|820
1615809600000|2021-03-15 12:00:00|5541.4|5535.4|5538.3|5532.3|5550.8|5544.8|5534.4|5528.4|386
1615813200000|2021-03-15 13:00:00|5531.4|5525.4|5514.6|5508.6|5533.2|5527.2|5503.3|5497.3|3578
1615816800000|2021-03-15 14:00:00|5514.1|5508.1|5519|5513|5527|5521|5494.6|5488.6|4828
1615820400000|2021-03-15 15:00:00|5519.5|5513.5|5517.5|5511.5|5530.7|5524.7|5509.1|5503.1|4558
1615824000000|2021-03-15 16:00:00|5518.4|5512.4|5522.4|5516.4|5565.6|5559.6|5518.4|5512.4|3980
1615827600000|2021-03-15 17:00:00|5522.9|5516.9|5509.7|5503.7|5527.3|5521.3|5506.3|5500.3|2623
1615831200000|2021-03-15 18:00:00|5509.6|5503.6|5499.6|5493.6|5515.4|5509.4|5495.5|5489.5|2815
1615852800000|2021-03-16 00:00:00|5514.6|5508.6|5524.7|5518.7|5528.3|5522.3|5506.1|5500.1|840
1615856400000|2021-03-16 01:00:00|5524.6|5518.6|5527.1|5521.1|5533.1|5527.1|5511.1|5505.1|1313
1615860000000|2021-03-16 02:00:00|5527.2|5521.2|5534.5|5528.5|5536.5|5530.5|5515|5509|496
1615863600000|2021-03-16 03:00:00|5535|5529|5542.3|5536.3|5545.8|5539.8|5531.4|5525.4|478
1615867200000|2021-03-16 04:00:00|5541.8|5535.8|5543.2|5537.2|5548.3|5542.3|5540.8|5534.8|206
1615870800000|2021-03-16 05:00:00|5543.3|5537.3|5535.8|5529.8|5543.8|5537.8|5528.8|5522.8|483
1615874400000|2021-03-16 06:00:00|5536.3|5530.3|5484.4|5478.4|5550.2|5544.2|5482.5|5476.5|1871
1615878000000|2021-03-16 07:00:00|5484.8|5478.8|5503.1|5497.1|5509.7|5503.7|5484.4|5478.4|1026
1615881600000|2021-03-16 08:00:00|5503.6|5497.6|5492.3|5486.3|5505.6|5499.6|5490.4|5484.4|453
1615885200000|2021-03-16 09:00:00|5491.8|5485.8|5466.7|5460.7|5492.3|5486.3|5458.4|5452.4|1473
1615888800000|2021-03-16 10:00:00|5467.2|5461.2|5449.9|5443.9|5473.1|5467.1|5442.5|5436.5|1370
1615892400000|2021-03-16 11:00:00|5451.4|5445.4|5466.8|5460.8|5480.5|5474.5|5443.4|5437.4|1435
1615896000000|2021-03-16 12:00:00|5467.2|5461.2|5466.5|5460.5|5474.2|5468.2|5459.7|5453.7|965
1615899600000|2021-03-16 13:00:00|5465.9|5459.9|5459|5453|5472.9|5466.9|5416.2|5410.2|6023
1615903200000|2021-03-16 14:00:00|5459.5|5453.5|5490.4|5484.4|5532|5526|5456.6|5450.6|5547
1615906800000|2021-03-16 15:00:00|5489.9|5483.9|5494.2|5488.2|5497.7|5491.7|5469.7|5463.7|2078
1615910400000|2021-03-16 16:00:00|5494.3|5488.3|5482.8|5476.8|5514.5|5508.5|5482.3|5476.3|2336
1615914000000|2021-03-16 17:00:00|5483.2|5477.2|5495.4|5489.4|5508.1|5502.1|5479.7|5473.7|2741
1615917600000|2021-03-16 18:00:00|5494.4|5488.4|5504.6|5498.6|5508.2|5502.2|5494.4|5488.4|1737
1615939200000|2021-03-17 00:00:00|5506.6|5500.6|5496|5490|5514|5508|5492.4|5486.4|767
1615942800000|2021-03-17 01:00:00|5496.5|5490.5|5494.5|5488.5|5504.7|5498.7|5484.6|5478.6|571
1615946400000|2021-03-17 02:00:00|5493.5|5487.5|5484.4|5478.4|5501.7|5495.7|5479.9|5473.9|523
1615950000000|2021-03-17 03:00:00|5484.3|5478.3|5489.2|5483.2|5494.6|5488.6|5477.8|5471.8|272
1615953600000|2021-03-17 04:00:00|5489.7|5483.7|5483.1|5477.1|5492.7|5486.7|5473.7|5467.7|267
1615957200000|2021-03-17 05:00:00|5482.7|5476.7|5498|5492|5498.5|5492.5|5477.6|5471.6|463
1615960800000|2021-03-17 06:00:00|5498.5|5492.5|5518.7|5512.7|5519.7|5513.7|5493.7|5487.7|736
1615964400000|2021-03-17 07:00:00|5518.2|5512.2|5525.3|5519.3|5541.3|5535.3|5517.7|5511.7|679
1615968000000|2021-03-17 08:00:00|5524.4|5518.4|5527.6|5521.6|5552.4|5546.4|5523.7|5517.7|1162
1615971600000|2021-03-17 09:00:00|5527.2|5521.2|5509.7|5503.7|5535.6|5529.6|5509.3|5503.3|627
1615975200000|2021-03-17 10:00:00|5509.3|5503.3|5516.1|5510.1|5521.9|5515.9|5507.8|5501.8|466
1615978800000|2021-03-17 11:00:00|5515.1|5509.1|5496.2|5490.2|5515.8|5509.8|5482.9|5476.9|1211
1615982400000|2021-03-17 12:00:00|5496.7|5490.7|5499.4|5493.4|5502.8|5496.8|5489.2|5483.2|603
1615986000000|2021-03-17 13:00:00|5492.9|5486.9|5471.9|5465.9|5509.7|5503.7|5463.1|5457.1|3567
1615989600000|2021-03-17 14:00:00|5472|5466|5429|5423|5493.7|5487.7|5415.3|5409.3|6054
1615993200000|2021-03-17 15:00:00|5427.5|5421.5|5441.5|5435.5|5459|5453|5418.6|5412.6|4260
1615996800000|2021-03-17 16:00:00|5441|5435|5464.9|5458.9|5482.7|5476.7|5437.7|5431.7|2869
1616000400000|2021-03-17 17:00:00|5464.4|5458.4|5435.4|5429.4|5468.9|5462.9|5434.5|5428.5|2752
1616004000000|2021-03-17 18:00:00|5435.9|5429.9|5442.4|5436.4|5473.7|5467.7|5435|5429|3044
1616025600000|2021-03-18 00:00:00|5453.2|5447.2|5451.2|5445.2|5458.2|5452.2|5436.4|5430.4|796
1616029200000|2021-03-18 01:00:00|5451.1|5445.1|5445.1|5439.1|5464.1|5458.1|5438.4|5432.4|692
1616032800000|2021-03-18 02:00:00|5445.2|5439.2|5451.8|5445.8|5457.6|5451.6|5442.5|5436.5|362
1616036400000|2021-03-18 03:00:00|5451.9|5445.9|5427.9|5421.9|5452.9|5446.9|5422.6|5416.6|777
1616040000000|2021-03-18 04:00:00|5428.4|5422.4|5424.6|5418.6|5429.4|5423.4|5420.1|5414.1|283
1616043600000|2021-03-18 05:00:00|5424.1|5418.1|5419.7|5413.7|5425.1|5419.1|5414.7|5408.7|638
1616047200000|2021-03-18 06:00:00|5420.2|5414.2|5441.2|5435.2|5446.9|5440.9|5418.7|5412.7|1019
1616050800000|2021-03-18 07:00:00|5441.7|5435.7|5428.7|5422.7|5446.1|5440.1|5415.3|5409.3|670
1616054400000|2021-03-18 08:00:00|5428.8|5422.8|5408.1|5402.1|5438.9|5432.9|5400.2|5394.2|739
1616058000000|2021-03-18 09:00:00|5408.6|5402.6|5405.6|5399.6|5413.8|5407.8|5395.4|5389.4|775
1616061600000|2021-03-18 10:00:00|5406.2|5400.2|5397.9|5391.9|5407.1|5401.1|5389.4|5383.4|1052
1616065200000|2021-03-18 11:00:00|5398.3|5392.3|5385|5379|5404.3|5398.3|5343.7|5337.7|2204
1616068800000|2021-03-18 12:00:00|5384.6|5378.6|5383.1|5377.1|5399.7|5393.7|5379.6|5373.6|1034
1616072400000|2021-03-18 13:00:00|5371.6|5365.6|5382.7|5376.7|5399.4|5393.4|5363.3|5357.3|4129
1616076000000|2021-03-18 14:00:00|5383.2|5377.2|5401.5|5395.5|5420.9|5414.9|5378.7|5372.7|5532
1616079600000|2021-03-18 15:00:00|5401.1|5395.1|5371.3|5365.3|5428.2|5422.2|5369.8|5363.8|5154
1616083200000|2021-03-18 16:00:00|5371.8|5365.8|5352.1|5346.1|5387.4|5381.4|5349.8|5343.8|4688
1616086800000|2021-03-18 17:00:00|5352.2|5346.2|5322|5316|5354.6|5348.6|5314.8|5308.8|4822
1616090400000|2021-03-18 18:00:00|5321.6|5315.6|5319.5|5313.5|5335.5|5329.5|5297.5|5291.5|3811
1616112000000|2021-03-19 00:00:00|5303.3|5297.3|5316.3|5310.3|5333.3|5327.3|5296.6|5290.6|1168
1616115600000|2021-03-19 01:00:00|5316.7|5310.7|5293.3|5287.3|5319.8|5313.8|5281.1|5275.1|1099
1616119200000|2021-03-19 02:00:00|5293.8|5287.8|5285.2|5279.2|5295.2|5289.2|5276.7|5270.7|964
1616122800000|2021-03-19 03:00:00|5285.1|5279.1|5302.4|5296.4|5311.2|5305.2|5283.1|5277.1|696
1616126400000|2021-03-19 04:00:00|5302.9|5296.9|5300.9|5294.9|5312.1|5306.1|5300.9|5294.9|290
1616130000000|2021-03-19 05:00:00|5301.4|5295.4|5307.4|5301.4|5312.4|5306.4|5293|5287|412
1616133600000|2021-03-19 06:00:00|5307.9|5301.9|5293.5|5287.5|5307.9|5301.9|5280.8|5274.8|1084
1616137200000|2021-03-19 07:00:00|5293.9|5287.9|5319.9|5313.9|5326.7|5320.7|5289.4|5283.4|915
1616140800000|2021-03-19 08:00:00|5320|5314|5329.3|5323.3|5351.6|5345.6|5315.6|5309.6|1458
1616144400000|2021-03-19 09:00:00|5329.2|5323.2|5328.3|5322.3|5346.6|5340.6|5320.6|5314.6|627
1616148000000|2021-03-19 10:00:00|5328.2|5322.2|5316|5310|5328.2|5322.2|5311.4|5305.4|647
1616151600000|2021-03-19 11:00:00|5316.1|5310.1|5295.7|5289.7|5317|5311|5295.7|5289.7|437
1616155200000|2021-03-19 12:00:00|5296.1|5290.1|5307.1|5301.1|5311.7|5305.7|5296.1|5290.1|508
1616158800000|2021-03-19 13:00:00|5301.9|5295.9|5309.2|5303.2|5342.1|5336.1|5295.9|5289.9|2957
1616162400000|2021-03-19 14:00:00|5309.1|5303.1|5367.1|5361.1|5387.7|5381.7|5289.2|5283.2|6171
1616166000000|2021-03-19 15:00:00|5367.6|5361.6|5351.8|5345.8|5378.5|5372.5|5336.1|5330.1|3333
1616169600000|2021-03-19 16:00:00|5352.3|5346.3|5370.7|5364.7|5381.1|5375.1|5348.4|5342.4|3162
1616173200000|2021-03-19 17:00:00|5370.3|5364.3|5353.8|5347.8|5370.7|5364.7|5332.6|5326.6|3276
1616176800000|2021-03-19 18:00:00|5353.4|5347.4|5362.3|5356.3|5367.6|5361.6|5350.4|5344.4|2327
1616371200000|2021-03-22 00:00:00|5361.3|5355.3|5326.9|5320.9|5361.3|5355.3|5309.9|5303.9|1063
1616374800000|2021-03-22 01:00:00|5327.3|5321.3|5315.1|5309.1|5333.7|5327.7|5302.9|5296.9|1104
1616378400000|2021-03-22 02:00:00|5315.5|5309.5|5313.3|5307.3|5318.7|5312.7|5293.6|5287.6|644
1616382000000|2021-03-22 03:00:00|5312.6|5306.6|5322.9|5316.9|5329.3|5323.3|5308.2|5302.2|301
1616385600000|2021-03-22 04:00:00|5323.3|5317.3|5327.8|5321.8|5331.7|5325.7|5317.3|5311.3|193
1616389200000|2021-03-22 05:00:00|5327.9|5321.9|5329.5|5323.5|5341.5|5335.5|5321|5315|309
1616392800000|2021-03-22 06:00:00|5329.6|5323.6|5336.9|5330.9|5348.7|5342.7|5323.2|5317.2|414
1616396400000|2021-03-22 07:00:00|5336.5|5330.5|5318.8|5312.8|5336.5|5330.5|5303.4|5297.4|947
1616400000000|2021-03-22 08:00:00|5318.9|5312.9|5352.7|5346.7|5352.7|5346.7|5306.3|5300.3|958
1616403600000|2021-03-22 09:00:00|5351.9|5345.9|5365.8|5359.8|5370|5364|5340.5|5334.5|889
1616407200000|2021-03-22 10:00:00|5365.3|5359.3|5381.8|5375.8|5406.3|5400.3|5363.9|5357.9|1359
1616410800000|2021-03-22 11:00:00|5381.4|5375.4|5397.5|5391.5|5402.9|5396.9|5378.3|5372.3|594
1616414400000|2021-03-22 12:00:00|5397.1|5391.1|5406.5|5400.5|5419.1|5413.1|5395.1|5389.1|988
1616418000000|2021-03-22 13:00:00|5409.3|5403.3|5414.6|5408.6|5420.8|5414.8|5378.7|5372.7|3412
1616421600000|2021-03-22 14:00:00|5414.2|5408.2|5500.3|5494.3|5516.8|5510.8|5409.7|5403.7|6343
1616425200000|2021-03-22 15:00:00|5499.8|5493.8|5497.8|5491.8|5506.6|5500.6|5471|5465|4169
1616428800000|2021-03-22 16:00:00|5497.3|5491.3|5546|5540|5550.3|5544.3|5496.1|5490.1|5377
1616432400000|2021-03-22 17:00:00|5545.5|5539.5|5600|5594|5602.8|5596.8|5539.3|5533.3|5596
1616436000000|2021-03-22 18:00:00|5599.2|5593.2|5597.4|5591.4|5599.4|5593.4|5589.8|5583.8|2480
1616457600000|2021-03-23 00:00:00|5711.7|5705.7|5725.8|5719.8|5762.4|5756.4|5639.4|5629.4|4237
1616461200000|2021-03-23 01:00:00|5723.4|5717.4|5713.1|5707.1|5745.3|5739.3|5708.2|5702.2|2072
1616464800000|2021-03-23 02:00:00|5713.5|5707.5|5699.2|5693.2|5717.8|5711.8|5690.8|5684.8|1525
1616468400000|2021-03-23 03:00:00|5699.7|5693.7|5698.5|5692.5|5707|5701|5689.8|5683.8|443
1616472000000|2021-03-23 04:00:00|5692.5|5686.5|5693.9|5687.9|5696.5|5690.5|5678.6|5672.6|596
1616475600000|2021-03-23 05:00:00|5693.5|5687.5|5685.9|5679.9|5704.8|5698.8|5678.8|5672.8|457
1616479200000|2021-03-23 06:00:00|5685.8|5679.8|5695.5|5689.5|5700.7|5694.7|5669.3|5663.3|573
1616482800000|2021-03-23 07:00:00|5695.9|5689.9|5688.3|5682.3|5699.3|5693.3|5676.3|5670.3|455
1616486400000|2021-03-23 08:00:00|5688.2|5682.2|5667.1|5661.1|5691.7|5685.7|5663.7|5657.7|660
1616490000000|2021-03-23 09:00:00|5667.6|5661.6|5639.8|5633.8|5675.4|5669.4|5629.1|5623.1|1001
1616493600000|2021-03-23 10:00:00|5640.4|5634.4|5660.2|5654.2|5663.3|5657.3|5637.1|5631.1|886
1616497200000|2021-03-23 11:00:00|5660.6|5654.6|5654.8|5648.8|5670.3|5664.3|5654.3|5648.3|472
1616500800000|2021-03-23 12:00:00|5655.2|5649.2|5635.9|5629.9|5658.3|5652.3|5611.3|5605.3|1340
1616504400000|2021-03-23 13:00:00|5631.1|5625.1|5646.7|5640.7|5662|5656|5593.9|5587.9|5014
1616508000000|2021-03-23 14:00:00|5647.1|5641.1|5666.1|5660.1|5670|5664|5619.9|5613.9|6319
1616511600000|2021-03-23 15:00:00|5668.1|5662.1|5692.6|5686.6|5706.6|5700.6|5661.6|5655.6|4907
1616515200000|2021-03-23 16:00:00|5692.2|5686.2|5675.9|5669.9|5695.6|5689.6|5660.5|5654.5|3547
1616518800000|2021-03-23 17:00:00|5675.5|5669.5|5684.6|5678.6|5704.5|5698.5|5666.5|5660.5|3948
1616522400000|2021-03-23 18:00:00|5683.7|5677.7|5638.3|5632.3|5683.7|5677.7|5636.5|5630.5|3711
1616544000000|2021-03-24 00:00:00|5640.2|5634.2|5626.2|5620.2|5642.4|5636.4|5606.9|5600.9|1066
1616547600000|2021-03-24 01:00:00|5626.3|5620.3|5621.6|5615.6|5637.6|5631.6|5618.2|5612.2|892
1616551200000|2021-03-24 02:00:00|5621.2|5615.2|5630.5|5624.5|5633.5|5627.5|5614.6|5608.6|508
1616554800000|2021-03-24 03:00:00|5630.9|5624.9|5620.9|5614.9|5636.3|5630.3|5620.5|5614.5|386
1616558400000|2021-03-24 04:00:00|5621.3|5615.3|5609.2|5603.2|5625.6|5619.6|5607.5|5601.5|353
1616562000000|2021-03-24 05:00:00|5609.6|5603.6|5619.7|5613.7|5625.9|5619.9|5604.4|5598.4|393
1616565600000|2021-03-24 06:00:00|5620.1|5614.1|5632.3|5626.3|5638.4|5632.4|5618.8|5612.8|366
1616569200000|2021-03-24 07:00:00|5631.9|5625.9|5633|5627|5636.5|5630.5|5622.2|5616.2|244
1616572800000|2021-03-24 08:00:00|5632.9|5626.9|5630.3|5624.3|5644.1|5638.1|5623|5617|891
1616576400000|2021-03-24 09:00:00|5630.4|5624.4|5641.8|5635.8|5645.9|5639.9|5628.6|5622.6|420
1616580000000|2021-03-24 10:00:00|5641.7|5635.7|5613.1|5607.1|5642.2|5636.2|5600.9|5594.9|765
1616583600000|2021-03-24 11:00:00|5612.7|5606.7|5605.8|5599.8|5614|5608|5600.3|5594.3|499
1616587200000|2021-03-24 12:00:00|5606|5600|5605.7|5599.7|5608.8|5602.8|5592.5|5586.5|702
1616590800000|2021-03-24 13:00:00|5607.8|5601.8|5643.4|5637.4|5677.1|5671.1|5603.5|5597.5|3870
1616594400000|2021-03-24 14:00:00|5644.2|5638.2|5654|5648|5660.4|5654.4|5621.8|5615.8|2755
1616598000000|2021-03-24 15:00:00|5653.6|5647.6|5694.2|5688.2|5710.5|5704.5|5640.1|5634.1|3505
1616601600000|2021-03-24 16:00:00|5693.4|5687.4|5704.4|5698.4|5721.1|5715.1|5693.2|5687.2|2498
1616605200000|2021-03-24 17:00:00|5704|5698|5690.2|5684.2|5705.1|5699.1|5675.5|5669.5|3239
1616608800000|2021-03-24 18:00:00|5689.8|5683.8|5681.2|5675.2|5697.2|5691.2|5677.3|5671.3|2720
1616630400000|2021-03-25 00:00:00|5677.5|5671.5|5655.8|5649.8|5682.8|5676.8|5652.9|5646.9|1031
1616634000000|2021-03-25 01:00:00|5656.2|5650.2|5662.6|5656.6|5669.9|5663.9|5653.9|5647.9|797
1616637600000|2021-03-25 02:00:00|5663.1|5657.1|5661.1|5655.1|5677.2|5671.2|5660|5654|277
1616641200000|2021-03-25 03:00:00|5661.9|5655.9|5667.5|5661.5|5668.8|5662.8|5658.1|5652.1|120
1616644800000|2021-03-25 04:00:00|5667.4|5661.4|5665.1|5659.1|5667.5|5661.5|5661.5|5655.5|123
1616648400000|2021-03-25 05:00:00|5666|5660|5665.7|5659.7|5672.6|5666.6|5662.3|5656.3|135
1616652000000|2021-03-25 06:00:00|5666.1|5660.1|5659.9|5653.9|5666.2|5660.2|5652.4|5646.4|314
1616655600000|2021-03-25 07:00:00|5658.7|5652.7|5638.1|5632.1|5660.1|5654.1|5634.5|5628.5|471
1616659200000|2021-03-25 08:00:00|5636|5630|5620|5614|5636|5630|5611.9|5605.9|962
1616662800000|2021-03-25 09:00:00|5621.3|5615.3|5650.1|5644.1|5656.4|5650.4|5617.7|5611.7|1012
1616666400000|2021-03-25 10:00:00|5650.2|5644.2|5666.9|5660.9|5668.8|5662.8|5643.5|5637.5|516
1616670000000|2021-03-25 11:00:00|5666.3|5660.3|5619.8|5613.8|5686.8|5680.8|5615.4|5609.4|1306
1616673600000|2021-03-25 12:00:00|5620.3|5614.3|5619|5613|5629.8|5623.8|5608.5|5602.5|834
1616677200000|2021-03-25 13:00:00|5605.8|5599.8|5549.6|5543.6|5620.6|5614.6|5540.9|5534.9|5373
1616680800000|2021-03-25 14:00:00|5549.4|5543.4|5443.9|5437.9|5560.9|5554.9|5436.5|5430.5|10426
1616684400000|2021-03-25 15:00:00|5442.3|5436.3|5447.8|5441.8|5486|5480|5438.3|5432.3|10095
1616688000000|2021-03-25 16:00:00|5447.4|5441.4|5444.3|5438.3|5454.8|5448|5441.6|5435.6|3332
1616691600000|2021-03-25 17:00:00|5444.4|5438.4|5433.2|5427.2|5444.5|5438.5|5433|5427|1613
1616695200000|2021-03-25 18:00:00|5433.7|5427.7|5437.5|5431.5|5443|5437|5433.2|5427.2|1932
1616716800000|2021-03-26 00:00:00|5393.2|5387.2|5411.2|5405.2|5429.4|5423.4|5392.5|5386.5|1505
1616720400000|2021-03-26 01:00:00|5410.3|5404.3|5421.9|5415.9|5429.2|5423.2|5410.3|5404.3|1098
1616724000000|2021-03-26 02:00:00|5422.7|5416.7|5409.9|5403.9|5423.6|5417.6|5409.2|5403.2|558
1616727600000|2021-03-26 03:00:00|5410.3|5404.3|5411.9|5405.9|5426.1|5417.1|5386.7|5380.7|1333
1616731200000|2021-03-26 04:00:00|5412.3|5406.3|5384|5378|5412.3|5406.3|5374.4|5367.8|427
1616734800000|2021-03-26 05:00:00|5384.1|5378.1|5406.5|5400.5|5408.4|5402.4|5381.6|5375.6|356
1616738400000|2021-03-26 06:00:00|5406.3|5400.3|5405.8|5399.8|5416|5410|5397.7|5391.7|544
1616742000000|2021-03-26 07:00:00|5405.7|5399.7|5444.8|5438.8|5448|5442|5405.4|5399.4|1106
1616745600000|2021-03-26 08:00:00|5445|5439|5464.9|5458.9|5468.7|5462.7|5437.2|5431.2|1055
1616749200000|2021-03-26 09:00:00|5464.6|5458.6|5431.8|5425.8|5473.8|5467.8|5412.3|5406.3|1014
1616752800000|2021-03-26 10:00:00|5431.6|5425.6|5446.2|5440.2|5451.6|5445.6|5426.5|5420.5|443
1616756400000|2021-03-26 11:00:00|5446.1|5440.1|5465.9|5459.9|5479.8|5473.8|5446.1|5440.1|720
1616760000000|2021-03-26 12:00:00|5465.5|5459.5|5459.7|5449.7|5469.3|5463.3|5452.7|5445.7|635
1616763600000|2021-03-26 13:00:00|5460.5|5454.5|5433.9|5427.9|5477.7|5471.7|5433.2|5427.2|3115
1616767200000|2021-03-26 14:00:00|5434.3|5428.3|5353.9|5347.9|5442.8|5436.8|5342.9|5336.9|6245
1616770800000|2021-03-26 15:00:00|5353.5|5347.5|5217.4|5211.4|5354.3|5348.3|5192.8|5186.8|8611
1616774400000|2021-03-26 16:00:00|5220.5|5214.5|5245.6|5239.6|5256.4|5250.4|5194.7|5188.7|6168
1616778000000|2021-03-26 17:00:00|5245.2|5239.2|5188|5182|5246|5240|5186.1|5180.1|5928
1616781600000|2021-03-26 18:00:00|5188.1|5182.1|5190.6|5184.6|5193.3|5187.3|5186.5|5180.5|2067
1616976000000|2021-03-29 00:00:00|5176.1|5170.1|5161.2|5155.2|5176.1|5170.1|5142.5|5136.5|1912
1616979600000|2021-03-29 01:00:00|5160.8|5154.8|5177.7|5171.7|5192|5186|5160.8|5154.8|1474
1616983200000|2021-03-29 02:00:00|5177.3|5171.3|5183.9|5177.9|5189.1|5183.1|5169.1|5163.1|564
1616986800000|2021-03-29 03:00:00|5184|5178|5191.8|5185.8|5195.7|5189.7|5174.2|5168.2|657
1616990400000|2021-03-29 04:00:00|5190.7|5184.7|5179.9|5173.9|5195|5189|5179.9|5173.9|330
1616994000000|2021-03-29 05:00:00|5180.7|5174.7|5160.4|5154.4|5180.7|5174.7|5148.4|5142.4|837
1616997600000|2021-03-29 06:00:00|5160.9|5154.9|5153.2|5147.2|5167.1|5161.1|5147.2|5141.2|567
1617001200000|2021-03-29 07:00:00|5153.9|5147.9|5167.7|5161.7|5173|5167|5151.2|5145.2|511
1617004800000|2021-03-29 08:00:00|5167.3|5161.3|5187|5181|5193.6|5187.6|5166.9|5160.9|1261
1617008400000|2021-03-29 09:00:00|5187.5|5181.5|5215.8|5209.8|5238.2|5232.2|5186|5180|1360
1617012000000|2021-03-29 10:00:00|5215.7|5209.7|5198.3|5192.3|5215.7|5209.7|5187.2|5181.2|949
1617015600000|2021-03-29 11:00:00|5198.1|5192.1|5207.2|5201.2|5207.3|5201.3|5186.1|5180.1|697
1617019200000|2021-03-29 12:00:00|5206.8|5200.8|5198.7|5192.7|5217.9|5211.9|5186.4|5180.4|888
1617022800000|2021-03-29 13:00:00|5192.5|5186.5|5226.3|5220.3|5255.1|5249.1|5168.6|5162.6|4808
1617026400000|2021-03-29 14:00:00|5226.5|5220.5|5214.9|5208.9|5248.8|5242.8|5190.7|5184.7|5156
1617030000000|2021-03-29 15:00:00|5214.8|5208.8|5253.2|5247.2|5254.1|5248.1|5208.4|5202.4|2778
1617033600000|2021-03-29 16:00:00|5252.9|5246.9|5298.7|5292.7|5322.6|5312.7|5248.6|5242.6|5385
1617037200000|2021-03-29 17:00:00|5298.3|5292.3|5307.8|5301.8|5324.2|5318.2|5298|5292|3261
1617040800000|2021-03-29 18:00:00|5306.8|5300.8|5236.2|5230.2|5307|5301|5226|5220|4438
1617062400000|2021-03-30 00:00:00|5235.7|5229.7|5232.6|5226.6|5259|5253|5231.5|5225.5|746
1617066000000|2021-03-30 01:00:00|5233.5|5227.5|5224.9|5218.9|5236.6|5230.6|5207|5201|657
1617069600000|2021-03-30 02:00:00|5225.9|5219.9|5228.4|5222.4|5237.4|5231.4|5220.9|5214.9|568
1617073200000|2021-03-30 03:00:00|5228.3|5222.3|5242.2|5236.2|5248.5|5242.5|5227.8|5221.8|340
1617076800000|2021-03-30 04:00:00|5243.2|5237.2|5226|5220|5243.2|5237.2|5222|5216|379
1617080400000|2021-03-30 05:00:00|5228.4|5222.4|5199.8|5193.8|5228.5|5222.5|5199.6|5193.6|450
1617084000000|2021-03-30 06:00:00|5200.1|5194.1|5203.4|5197.4|5224.4|5218.4|5195.9|5189.9|566
1617087600000|2021-03-30 07:00:00|5203.7|5197.7|5220.4|5214.4|5223.4|5217.4|5200.7|5194.7|410
1617091200000|2021-03-30 08:00:00|5219.7|5213.7|5188.7|5182.7|5221|5215|5186.9|5180.9|531
1617094800000|2021-03-30 09:00:00|5188.2|5182.2|5180.5|5174.5|5190|5184|5168.9|5162.9|602
1617098400000|2021-03-30 10:00:00|5180|5174|5186.3|5180.3|5196.6|5190.6|5179.9|5173.9|407
1617102000000|2021-03-30 11:00:00|5185.9|5179.9|5157.6|5151.6|5189.5|5183.5|5143.2|5137.2|1545
1617105600000|2021-03-30 12:00:00|5157.4|5151.4|5159.9|5153.9|5179.4|5173.4|5156.9|5150.9|380
1617109200000|2021-03-30 13:00:00|5154.3|5148.3|5145.7|5139.7|5161.4|5155.4|5119.5|5113.5|3963
1617112800000|2021-03-30 14:00:00|5147.6|5141.6|5119.2|5113.2|5154.8|5148.8|5118|5112|4455
1617116400000|2021-03-30 15:00:00|5119.8|5113.8|4983.7|4977.7|5126.8|5120.8|4983|4977|8175
1617120000000|2021-03-30 16:00:00|4983.9|4977.9|4983.4|4977.4|4987.5|4981.5|4983|4977|1492
1617123600000|2021-03-30 17:00:00|4983.6|4977.6|4985.7|4979.7|4985.8|4979.8|4982.7|4976.7|1787
1617127200000|2021-03-30 18:00:00|4985.1|4979.1|4981.7|4975.7|4987.8|4981.8|4981.7|4975.7|2828
1617148800000|2021-03-31 00:00:00|4983.1|4977.1|4969|4963|5016.4|5010.4|4962.4|4956.4|1665
1617152400000|2021-03-31 01:00:00|4968.7|4962.7|4995.4|4989.4|5007.7|5001.7|4968.7|4962.7|1340
1617156000000|2021-03-31 02:00:00|4995.5|4989.5|5001.9|4995.9|5004.8|4998.8|4977.8|4971.8|627
1617159600000|2021-03-31 03:00:00|5001.1|4995.1|5014.5|5008.5|5030.5|5024.5|4997.1|4991.1|575
1617163200000|2021-03-31 04:00:00|5014.8|5008.8|5014.4|5008.4|5026.9|5020.9|5010.8|5004.8|264
1617166800000|2021-03-31 05:00:00|5013|5007|5015.9|5009.9|5023.4|5017.4|5005.7|4999.7|393
1617170400000|2021-03-31 06:00:00|5015.6|5009.6|5008.6|5002.6|5019.8|5013.8|4998.4|4992.4|557
1617174000000|2021-03-31 07:00:00|5008.2|5002.2|5018.8|5012.8|5026.5|5020.5|5001.5|4995.5|647
1617177600000|2021-03-31 08:00:00|5019.8|5013.8|5040|5034|5056.6|5050.6|5019.4|5013.4|885
1617181200000|2021-03-31 09:00:00|5039.7|5033.7|5045.5|5039.5|5055.8|5049.8|5032.6|5026.6|438
1617184800000|2021-03-31 10:00:00|5044.8|5038.8|5070.4|5064.4|5073.1|5067.1|5044.8|5038.8|670
1617188400000|2021-03-31 11:00:00|5070|5064|5084.9|5078.9|5091.4|5085.4|5065.2|5059.2|559
1617192000000|2021-03-31 12:00:00|5084.5|5078.5|5094.4|5088.4|5123.4|5117.4|5084.5|5078.5|1385
1617195600000|2021-03-31 13:00:00|5078.8|5072.8|5108.4|5102.4|5150.9|5144.9|5078.4|5072.4|4464
1617199200000|2021-03-31 14:00:00|5108|5102|5095.3|5089.3|5147.8|5141.8|5082.3|5076.3|4444
1617202800000|2021-03-31 15:00:00|5095|5089|5043.8|5037.8|5099.6|5093.6|5039.8|5033.8|3385
1617206400000|2021-03-31 16:00:00|5044.1|5038.1|5216.4|5210.4|5236.8|5229.9|5025.3|5015.3|7685
1617210000000|2021-03-31 17:00:00|5215.6|5209.6|5209.3|5203.3|5231.6|5225.6|5209.3|5203.2|2450
1617213600000|2021-03-31 18:00:00|5209.2|5203.2|5229.6|5223.6|5230.4|5224.4|5189.3|5179.4|3698
1617235200000|2021-04-01 00:00:00|5232|5226|5201.7|5195.7|5243.3|5237.3|5142.7|5135.2|1386
1617238800000|2021-04-01 01:00:00|5198.3|5192.3|5201.1|5195.1|5266.3|5257.4|5185.9|5178.4|680
1617242400000|2021-04-01 02:00:00|5200.2|5194.2|5230.7|5224.7|5233.4|5226.9|5200.2|5194.2|368
1617246000000|2021-04-01 03:00:00|5230.3|5224.3|5217|5211|5230.3|5224.3|5208.1|5202.1|248
1617249600000|2021-04-01 04:00:00|5218.5|5212.5|5217.7|5207.7|5225.1|5216|5213.4|5204.9|148
1617253200000|2021-04-01 05:00:00|5218.1|5208.1|5229.8|5214.8|5233.8|5224.3|5210.2|5202.7|206
1617256800000|2021-04-01 06:00:00|5226.9|5216.9|5225.8|5210.8|5238.1|5230.9|5216.3|5209.6|242
1617260400000|2021-04-01 07:00:00|5225.5|5210.5|5220.6|5214.6|5229.5|5216.3|5210.9|5200.4|164
1617264000000|2021-04-01 08:00:00|5220.9|5214.9|5198.2|5192.2|5223.2|5217.2|5194.8|5188.8|534
1617267600000|2021-04-01 09:00:00|5197.7|5191.7|5203.8|5197.8|5220.3|5214.3|5194.7|5188.7|309
1617271200000|2021-04-01 10:00:00|5203.5|5197.5|5204.2|5198.2|5216.1|5207.6|5201.5|5195.5|99
1617274800000|2021-04-01 11:00:00|5204.5|5198.5|5208.7|5202.7|5227|5219.6|5201|5195|286
1617278400000|2021-04-01 12:00:00|5207.2|5201.2|5209|5203|5220.2|5212.9|5199.3|5193.3|449
1617282000000|2021-04-01 13:00:00|5209.7|5203.7|5154.9|5148.9|5213.4|5204.9|5140.5|5134.5|2581
1617285600000|2021-04-01 14:00:00|5155.1|5149.1|5138.1|5132.1|5171.9|5165.9|5135.1|5129.1|3696
1617289200000|2021-04-01 15:00:00|5138.7|5132.7|5151.9|5145.9|5174|5168|5132.9|5126.9|3699
1617292800000|2021-04-01 16:00:00|5152.2|5146.2|5172.7|5166.7|5184.7|5178.7|5123.8|5117.8|3609
1617296400000|2021-04-01 17:00:00|5173|5167|5168|5162|5191.9|5185.9|5140|5134|4276
1617300000000|2021-04-01 18:00:00|5167.8|5161.8|5187.9|5181.9|5196.1|5190.1|5149.7|5143.7|2103
1617580800000|2021-04-05 00:00:00|5195.6|5189.6|5206.9|5200.9|5213.1|5207.1|5186.8|5180.8|980
1617584400000|2021-04-05 01:00:00|5206.6|5200.6|5215.3|5209.3|5223|5217|5206.3|5200.3|313
1617588000000|2021-04-05 02:00:00|5215|5209|5219.1|5213.1|5226.7|5220.7|5211.3|5205.3|203
1617591600000|2021-04-05 03:00:00|5218.9|5212.9|5219.5|5213.5|5222.8|5216.8|5213.3|5207.3|163
1617595200000|2021-04-05 04:00:00|5219.2|5213.2|5224.8|5218.8|5226.5|5220.5|5212.8|5206.8|131
1617598800000|2021-04-05 05:00:00|5224.5|5218.5|5237.6|5231.6|5248.2|5242.2|5224.1|5218.1|175
1617602400000|2021-04-05 06:00:00|5237.9|5231.9|5233.8|5227.8|5241.6|5235.6|5231.1|5225.1|120
1617606000000|2021-04-05 07:00:00|5233.3|5227.3|5225.8|5219.8|5233.3|5227.3|5220.2|5214.2|185
1617609600000|2021-04-05 08:00:00|5225.4|5219.4|5213|5207|5225.4|5219.4|5208.4|5202.4|126
1617613200000|2021-04-05 09:00:00|5213.2|5207.2|5227.9|5221.9|5237.7|5231.7|5210.3|5204.3|295
1617616800000|2021-04-05 10:00:00|5227.6|5221.6|5224.6|5218.6|5232.2|5226.2|5221.8|5215.8|93
1617620400000|2021-04-05 11:00:00|5224.8|5218.8|5209|5203|5225.3|5219.3|5204.1|5198.1|281
1617624000000|2021-04-05 12:00:00|5210|5204|5209|5203|5214.5|5208.5|5204.5|5198.5|463
1617627600000|2021-04-05 13:00:00|5203|5197|5193.7|5187.7|5238.9|5232.9|5187.2|5181.2|3256
1617631200000|2021-04-05 14:00:00|5194|5188|5199.3|5193.3|5212|5206|5176.6|5170.6|3384
1617634800000|2021-04-05 15:00:00|5198.7|5192.7|5221.1|5215.1|5232.8|5226.8|5187.6|5181.6|2879
1617638400000|2021-04-05 16:00:00|5220.8|5214.8|5205.6|5199.6|5230.6|5224.6|5198.1|5192.1|2229
1617642000000|2021-04-05 17:00:00|5205.4|5199.4|5188.5|5182.5|5209.1|5203.1|5175.9|5169.9|1617
1617645600000|2021-04-05 18:00:00|5189.6|5183.6|5241.6|5235.6|5249.1|5243.1|5188.5|5182.5|2751
1617667200000|2021-04-06 00:00:00|5245.9|5230.9|5230.8|5224.8|5247.2|5240.9|5224.9|5218.9|517
1617670800000|2021-04-06 01:00:00|5231|5225|5234.2|5228.2|5250|5244|5229.6|5223.6|775
1617674400000|2021-04-06 02:00:00|5233.9|5227.9|5244.5|5238.5|5245.1|5239.1|5223.1|5217.1|410
1617678000000|2021-04-06 03:00:00|5244.2|5238.2|5262.1|5256.1|5264.1|5258.1|5238.5|5232.5|462
1617681600000|2021-04-06 04:00:00|5261.6|5255.6|5259.3|5253.3|5265|5259|5257.5|5251.5|118
1617685200000|2021-04-06 05:00:00|5259|5253|5280.4|5274.4|5286|5280|5251.6|5245.6|361
1617688800000|2021-04-06 06:00:00|5280.1|5274.1|5277|5271|5292.9|5286.9|5261|5255|363
1617692400000|2021-04-06 07:00:00|5276|5270|5277.9|5271.9|5280.2|5274.2|5265.4|5259.4|239
1617696000000|2021-04-06 08:00:00|5277.6|5271.6|5277.4|5271.4|5278.4|5272.4|5254.6|5248.6|283
1617699600000|2021-04-06 09:00:00|5277.6|5271.6|5276.4|5270.4|5279.6|5273.6|5267.1|5261.1|303
1617703200000|2021-04-06 10:00:00|5276.1|5270.1|5275|5269|5281.6|5275.6|5267.8|5261.8|311
1617706800000|2021-04-06 11:00:00|5275.3|5269.3|5290.3|5284.3|5297.5|5291.5|5271.8|5265.8|546
1617710400000|2021-04-06 12:00:00|5289.8|5283.8|5308.6|5302.6|5315.5|5309.5|5288.6|5282.6|838
1617714000000|2021-04-06 13:00:00|5313.3|5307.3|5350.3|5344.3|5351.2|5345.2|5311.8|5305.8|3449
1617717600000|2021-04-06 14:00:00|5349.7|5343.7|5358|5352|5383.7|5377.7|5336.4|5330.4|5479
1617721200000|2021-04-06 15:00:00|5357.7|5351.7|5318.1|5312.1|5365.3|5359.3|5316.2|5310.2|2190
1617724800000|2021-04-06 16:00:00|5318|5312|5294.7|5288.7|5321.1|5315.1|5292.7|5286.7|2610
1617728400000|2021-04-06 17:00:00|5294.5|5288.5|5286.1|5280.1|5309.7|5303.7|5285.5|5279.5|2342
1617732000000|2021-04-06 18:00:00|5286.6|5280.6|5334.9|5328.9|5339.2|5333.2|5286.1|5280.1|2478
1617753600000|2021-04-07 00:00:00|5333.7|5327.7|5343.5|5337.5|5355.8|5349.8|5329.2|5323.2|517
1617757200000|2021-04-07 01:00:00|5344|5338|5341.1|5335.1|5348.4|5342.4|5339.4|5333.4|251
1617760800000|2021-04-07 02:00:00|5340.8|5334.8|5334.8|5328.8|5344.5|5338.5|5332.1|5326.1|262
1617764400000|2021-04-07 03:00:00|5335.1|5329.1|5336.7|5330.7|5341|5335|5332.9|5326.9|93
1617768000000|2021-04-07 04:00:00|5337.1|5331.1|5337.7|5331.7|5343.9|5337.9|5335|5329|107
1617771600000|2021-04-07 05:00:00|5337.2|5331.2|5338.9|5332.9|5341.4|5335.4|5319.8|5313.8|323
1617775200000|2021-04-07 06:00:00|5339.2|5333.2|5338.1|5332.1|5346.1|5340.1|5320.5|5314.5|473
1617778800000|2021-04-07 07:00:00|5337.6|5331.6|5353.7|5347.7|5359.3|5353.3|5328.4|5322.4|440
1617782400000|2021-04-07 08:00:00|5353.5|5347.5|5324.7|5318.7|5353.5|5347.5|5322.4|5316.4|595
1617786000000|2021-04-07 09:00:00|5325|5319|5328.2|5322.2|5336.4|5330.4|5323.3|5317.3|349
1617789600000|2021-04-07 10:00:00|5329.2|5323.2|5325.1|5319.1|5338|5332|5322|5316|314
1617793200000|2021-04-07 11:00:00|5325.4|5319.4|5318.5|5312.5|5326.3|5320.3|5317.1|5311.1|213
1617796800000|2021-04-07 12:00:00|5318.8|5312.8|5321.6|5315.6|5323.2|5317.2|5302.4|5296.4|835
1617800400000|2021-04-07 13:00:00|5327.3|5321.3|5198.6|5192.6|5328.2|5322.2|5176.6|5170.6|4671
1617804000000|2021-04-07 14:00:00|5198.3|5192.3|5201.8|5195.8|5234.8|5228.8|5190.6|5184.6|4869
1617807600000|2021-04-07 15:00:00|5202.1|5196.1|5197.8|5191.8|5205.7|5199.7|5180.5|5174.5|2809
1617811200000|2021-04-07 16:00:00|5197|5191|5209.4|5203.4|5213.4|5207.4|5175.5|5169.5|3426
1617814800000|2021-04-07 17:00:00|5209.6|5203.6|5209.1|5203.1|5223.6|5217.6|5184|5178|2935
1617818400000|2021-04-07 18:00:00|5209.4|5203.4|5201.2|5195.2|5221|5215|5197.9|5191.9|2370
1617840000000|2021-04-08 00:00:00|5213|5207|5204.8|5198.8|5224.4|5218.4|5199.1|5193.1|808
1617843600000|2021-04-08 01:00:00|5204.6|5198.6|5206.4|5200.4|5213.6|5207.6|5203.6|5197.6|263
1617847200000|2021-04-08 02:00:00|5206.6|5200.6|5199.9|5193.9|5209.4|5203.4|5188.6|5182.6|303
1617850800000|2021-04-08 03:00:00|5200.2|5194.2|5195.6|5189.6|5200.9|5194.9|5190|5184|175
1617854400000|2021-04-08 04:00:00|5195.3|5189.3|5199.5|5193.5|5200|5194|5192.2|5186.2|126
1617858000000|2021-04-08 05:00:00|5199.7|5193.7|5187.9|5181.9|5201.7|5195.7|5181.9|5175.9|188
1617861600000|2021-04-08 06:00:00|5188.1|5182.1|5198.2|5192.2|5201.9|5195.9|5183.5|5177.5|520
1617865200000|2021-04-08 07:00:00|5198.7|5192.7|5233.1|5227.1|5243.2|5237.2|5198.7|5192.7|594
1617868800000|2021-04-08 08:00:00|5232.1|5226.1|5199|5193|5233.6|5227.6|5191.6|5185.6|617
1617872400000|2021-04-08 09:00:00|5199.3|5193.3|5174.6|5168.6|5209.2|5203.2|5173.3|5167.3|663
1617876000000|2021-04-08 10:00:00|5174.4|5168.4|5207.2|5201.2|5208.5|5202.5|5174.4|5168.4|477
1617879600000|2021-04-08 11:00:00|5206.9|5200.9|5220.5|5214.5|5225.2|5219.2|5206.1|5200.1|591
1617883200000|2021-04-08 12:00:00|5220.3|5214.3|5204.3|5198.3|5229.1|5223.1|5202.4|5196.4|971
1617886800000|2021-04-08 13:00:00|5192.4|5182.4|5250|5244|5267.5|5261.5|5189.9|5180.8|3189
1617890400000|2021-04-08 14:00:00|5249.8|5243.8|5193.8|5187.8|5265.5|5259.5|5187.3|5181.3|4692
1617894000000|2021-04-08 15:00:00|5194|5188|5215|5209|5241.4|5235.4|5190.4|5184.4|3489
1617897600000|2021-04-08 16:00:00|5215.3|5209.3|5252.1|5246.1|5266.9|5260.9|5207|5201|2483
1617901200000|2021-04-08 17:00:00|5251.6|5245.6|5267.6|5261.6|5287.5|5281.5|5246.2|5240.2|2996
1617904800000|2021-04-08 18:00:00|5269.1|5263.1|5253.4|5247.4|5272.6|5266.6|5232.9|5226.9|3599
1617926400000|2021-04-09 00:00:00|5276|5270|5268|5262|5292.9|5286.9|5257.8|5251.8|669
1617930000000|2021-04-09 01:00:00|5268.5|5262.5|5248.7|5242.7|5276.8|5270.8|5245.1|5239.1|405
1617933600000|2021-04-09 02:00:00|5248.9|5242.9|5256.5|5250.5|5257.1|5251.1|5238.3|5232.3|269
1617937200000|2021-04-09 03:00:00|5256.2|5250.2|5254.1|5248.1|5259.5|5253.5|5249.3|5243.3|186
1617940800000|2021-04-09 04:00:00|5253.9|5247.9|5260.6|5254.6|5262.9|5256.9|5253.1|5247.1|77
1617944400000|2021-04-09 05:00:00|5260.8|5254.8|5231.4|5225.4|5260.8|5254.8|5229.2|5223.2|392
1617948000000|2021-04-09 06:00:00|5231.2|5225.2|5219.1|5213.1|5242|5236|5213.9|5207.9|415
1617951600000|2021-04-09 07:00:00|5218.6|5212.6|5215.8|5209.8|5227.4|5221.4|5208.1|5202.1|335
1617955200000|2021-04-09 08:00:00|5215.3|5209.3|5210.9|5204.9|5220.8|5214.8|5210.4|5204.4|395
1617958800000|2021-04-09 09:00:00|5211.2|5205.2|5208.7|5202.7|5218.4|5212.4|5208|5202|299
1617962400000|2021-04-09 10:00:00|5208.4|5202.4|5211|5205|5212.7|5206.7|5199.8|5193.8|319
1617966000000|2021-04-09 11:00:00|5211.3|5205.3|5205.8|5199.8|5224.5|5218.5|5205.1|5199.1|355
1617969600000|2021-04-09 12:00:00|5206.3|5200.3|5221.2|5215.2|5227.7|5221.7|5206.3|5200.3|361
1617973200000|2021-04-09 13:00:00|5225.9|5219.9|5274.9|5268.9|5277.2|5271.2|5200.3|5194.3|2697
1617976800000|2021-04-09 14:00:00|5274.6|5268.6|5298.7|5292.7|5305.4|5299.4|5251.9|5245.9|4846
1617980400000|2021-04-09 15:00:00|5297.2|5291.2|5279.4|5273.4|5300.5|5294.5|5246.4|5240.4|3317
1617984000000|2021-04-09 16:00:00|5278.9|5272.9|5227.2|5221.2|5300.6|5294.6|5209.8|5203.8|5035
1617987600000|2021-04-09 17:00:00|5226.4|5220.4|5223.8|5217.8|5236.2|5230.2|5208.9|5202.9|3047
1617991200000|2021-04-09 18:00:00|5224.3|5218.3|5195.5|5189.5|5227.8|5221.8|5186.6|5180.6|6059
1618185600000|2021-04-12 00:00:00|5180.7|5170.7|5182.3|5176.3|5186.9|5180.9|5167.7|5161.7|796
1618189200000|2021-04-12 01:00:00|5181.3|5175.3|5165.7|5159.7|5190.1|5184.1|5163.9|5157.9|585
1618192800000|2021-04-12 02:00:00|5165.4|5159.4|5158.5|5152.5|5169.2|5163.2|5148.5|5142.5|573
1618196400000|2021-04-12 03:00:00|5158.8|5152.8|5153.9|5147.9|5168.7|5162.7|5151.7|5145.7|188
1618200000000|2021-04-12 04:00:00|5154.1|5148.1|5116.5|5110.5|5154.4|5148.4|5116.5|5110.5|235
1618203600000|2021-04-12 05:00:00|5116.3|5110.3|5120.4|5114.4|5130.3|5124.3|5107.5|5101.5|525
1618207200000|2021-04-12 06:00:00|5120.2|5114.2|5136.3|5130.3|5141.3|5135.3|5113.9|5107.9|348
1618210800000|2021-04-12 07:00:00|5136.6|5130.6|5115.9|5109.9|5138.3|5132.3|5111.5|5105.5|427
1618214400000|2021-04-12 08:00:00|5115.4|5109.4|5119.3|5113.3|5121.3|5115.3|5109.7|5103.7|273
1618218000000|2021-04-12 09:00:00|5118.8|5112.8|5116.7|5110.7|5124.3|5118.3|5109.7|5103.7|448
1618221600000|2021-04-12 10:00:00|5117|5111|5110.6|5104.6|5135.4|5129.4|5108.6|5102.6|482
1618225200000|2021-04-12 11:00:00|5111.1|5105.1|5117.2|5111.2|5123|5117|5105.5|5099.5|265
1618228800000|2021-04-12 12:00:00|5117.4|5111.4|5130.8|5115.8|5142.8|5136.8|5110.7|5104.7|480
1618232400000|2021-04-12 13:00:00|5121.5|5115.5|5055.7|5049.7|5142|5136|5045.5|5039.5|3979
1618236000000|2021-04-12 14:00:00|5056.2|5050.2|5077.1|5071.1|5080.6|5074.6|5008.6|5002.6|7487
1618239600000|2021-04-12 15:00:00|5076.8|5070.8|5085.7|5079.7|5107.5|5101.5|5074.6|5068.6|3597
1618243200000|2021-04-12 16:00:00|5085.9|5079.9|5097.3|5091.3|5103.6|5097.6|5082.9|5076.9|2675
1618246800000|2021-04-12 17:00:00|5097.5|5091.5|5085.4|5079.4|5103.9|5097.9|5084.2|5078.2|2876
1618250400000|2021-04-12 18:00:00|5084.7|5078.7|5071.4|5065.4|5093.2|5087.2|5045.7|5039.7|5298
1618272000000|2021-04-13 00:00:00|5066.4|5060.4|5069|5063|5078.2|5072.2|5057.1|5051.1|372
1618275600000|2021-04-13 01:00:00|5069.8|5063.8|5075|5069|5079.2|5073.2|5056|5050|257
1618279200000|2021-04-13 02:00:00|5074.5|5068.5|5099.3|5093.3|5104.6|5098.6|5073.5|5067.5|238
1618282800000|2021-04-13 03:00:00|5099.5|5093.5|5081.5|5075.5|5100.3|5094.3|5080.2|5074.2|295
1618286400000|2021-04-13 04:00:00|5081.7|5075.7|5074.4|5068.4|5082.2|5076.2|5072.9|5066.9|72
1618290000000|2021-04-13 05:00:00|5074.1|5068.1|5094.3|5088.3|5097.8|5091.8|5061.1|5055.1|336
1618293600000|2021-04-13 06:00:00|5093.3|5087.3|5102.9|5096.9|5113.2|5107.2|5089.6|5083.6|291
1618297200000|2021-04-13 07:00:00|5103.2|5097.2|5111.3|5105.3|5129.1|5123.1|5093.1|5087.1|280
1618300800000|2021-04-13 08:00:00|5110.5|5104.5|5123.6|5117.6|5124.9|5118.9|5107.8|5101.8|309
1618304400000|2021-04-13 09:00:00|5123.8|5117.8|5136.8|5130.8|5141.8|5135.8|5123.6|5117.6|317
1618308000000|2021-04-13 10:00:00|5137.3|5131.3|5131.7|5125.7|5140.8|5134.8|5130.6|5124.6|295
1618311600000|2021-04-13 11:00:00|5131.4|5125.4|5148.1|5142.1|5157.3|5151.3|5123.4|5117.4|503
1618315200000|2021-04-13 12:00:00|5147.8|5141.8|5141.4|5135.4|5172.4|5166.4|5135.5|5128.9|1913
1618318800000|2021-04-13 13:00:00|5137.6|5131.6|5225.7|5219.7|5241.4|5235.4|5127.3|5121.3|3156
1618322400000|2021-04-13 14:00:00|5226.5|5220.5|5195.1|5189.1|5235.4|5229.4|5174.8|5168.8|4493
1618326000000|2021-04-13 15:00:00|5191.1|5185.1|5211.9|5205.9|5225.8|5219.8|5190.3|5184.3|3018
1618329600000|2021-04-13 16:00:00|5212.1|5206.1|5210.7|5204.7|5227.2|5221.2|5203.2|5197.2|1770
1618333200000|2021-04-13 17:00:00|5211.1|5205.1|5197|5191|5221.6|5215.6|5190|5184|2688
1618336800000|2021-04-13 18:00:00|5195|5189|5204.9|5198.9|5216.5|5210.5|5191.2|5185.2|5031
1618358400000|2021-04-14 00:00:00|5209.9|5203.9|5217|5211|5225.8|5219.8|5208.6|5202.6|591
1618362000000|2021-04-14 01:00:00|5215.3|5209.3|5210.1|5204.1|5219.2|5213.2|5197.2|5191.2|281
1618365600000|2021-04-14 02:00:00|5210.4|5204.4|5220.3|5214.3|5229.1|5223.1|5209.4|5203.4|228
1618369200000|2021-04-14 03:00:00|5220.8|5214.8|5212.6|5206.6|5222|5216|5205.2|5199.2|198
1618372800000|2021-04-14 04:00:00|5212.9|5206.9|5208.9|5202.9|5212.9|5206.9|5203|5197|73
1618376400000|2021-04-14 05:00:00|5209.7|5203.7|5201.3|5195.3|5213.8|5207.8|5201|5195|147
1618380000000|2021-04-14 06:00:00|5201.5|5195.5|5237.9|5231.9|5239.2|5233.2|5200.2|5194.2|290
1618383600000|2021-04-14 07:00:00|5237.2|5231.2|5243.9|5237.9|5252.3|5246.3|5224.1|5218.1|531
1618387200000|2021-04-14 08:00:00|5243.2|5237.2|5255.6|5249.6|5260.8|5254.8|5235.7|5229.7|327
1618390800000|2021-04-14 09:00:00|5256.1|5250.1|5231.7|5225.7|5257.4|5251.4|5226.5|5220.5|304
1618394400000|2021-04-14 10:00:00|5232.5|5226.5|5233.5|5227.5|5236.7|5230.7|5216.1|5210.1|183
1618398000000|2021-04-14 11:00:00|5234|5228|5232.4|5226.4|5235.9|5229.9|5226.7|5220.7|224
1618401600000|2021-04-14 12:00:00|5233.4|5227.4|5237.8|5231.8|5244.1|5238.1|5224.3|5218.3|601
1618405200000|2021-04-14 13:00:00|5232.1|5226.1|5296.1|5290.1|5328.5|5322.5|5230.9|5224.9|3989
1618408800000|2021-04-14 14:00:00|5296.8|5290.8|5316.4|5310.4|5346.3|5340.3|5294.1|5288.1|6198
1618412400000|2021-04-14 15:00:00|5316.6|5310.6|5323.9|5317.9|5324.2|5318.2|5305.9|5299.9|2817
1618416000000|2021-04-14 16:00:00|5323.7|5317.7|5326.5|5320.5|5344|5338|5316.7|5310.7|2363
1618419600000|2021-04-14 17:00:00|5326.3|5320.3|5328.1|5322.1|5336.2|5330.2|5320.3|5314.3|2384
1618423200000|2021-04-14 18:00:00|5327.9|5321.9|5326.7|5320.7|5340.1|5334.1|5310.6|5304.6|5264
1618444800000|2021-04-15 00:00:00|5325.6|5319.6|5328.4|5322.4|5335.5|5329.5|5323.7|5312.3|434
1618448400000|2021-04-15 01:00:00|5328.7|5322.7|5332|5326|5340.8|5334.8|5322.4|5316.4|467
1618452000000|2021-04-15 02:00:00|5332.2|5326.2|5326.5|5320.5|5336.5|5330.5|5325.8|5319.8|155
1618455600000|2021-04-15 03:00:00|5326.8|5320.8|5324.8|5318.8|5330.7|5324.7|5314.4|5308.4|118
1618459200000|2021-04-15 04:00:00|5325.3|5319.3|5324.8|5318.8|5328.3|5322.3|5319|5313|143
1618462800000|2021-04-15 05:00:00|5324.5|5318.5|5320.4|5314.4|5332.9|5326.9|5318.9|5312.9|176
1618466400000|2021-04-15 06:00:00|5319.4|5313.4|5325|5319|5333.8|5327.8|5301.8|5295.8|353
1618470000000|2021-04-15 07:00:00|5324.8|5318.8|5322.9|5316.9|5337.9|5331.9|5321.2|5315.2|173
1618473600000|2021-04-15 08:00:00|5321.9|5315.9|5318.8|5312.8|5323.9|5317.9|5308.9|5302.9|152
1618477200000|2021-04-15 09:00:00|5319.8|5313.8|5359.9|5353.9|5366.9|5360.9|5319.3|5313.3|661
1618480800000|2021-04-15 10:00:00|5359.3|5353.3|5344.7|5338.7|5360|5354|5340.3|5334.3|349
1618484400000|2021-04-15 11:00:00|5343.7|5337.7|5335.2|5329.2|5347.5|5341.5|5335.2|5329.2|548
1618488000000|2021-04-15 12:00:00|5335|5329|5340.6|5334.6|5344|5338|5328.6|5322.6|502
1618491600000|2021-04-15 13:00:00|5345.9|5339.9|5337.7|5331.7|5358.6|5352.6|5310|5304|2469
1618495200000|2021-04-15 14:00:00|5338.7|5332.7|5354.3|5348.3|5372|5366|5338.5|5332.5|2818
1618498800000|2021-04-15 15:00:00|5354.5|5348.5|5343.9|5337.9|5356|5350|5333.4|5327.4|1703
1618502400000|2021-04-15 16:00:00|5344.1|5338.1|5371.1|5365.1|5377.2|5371.2|5344.1|5338.1|1613
1618506000000|2021-04-15 17:00:00|5376.7|5370.7|5380.6|5374.6|5392.3|5386.3|5370.2|5364.2|2704
1618509600000|2021-04-15 18:00:00|5380.8|5374.8|5377.9|5371.9|5386.8|5380.8|5373.7|5367.7|3392
1618531200000|2021-04-16 00:00:00|5391.3|5385.3|5378.2|5372.2|5392.5|5386.5|5377.6|5371.6|286
1618534800000|2021-04-16 01:00:00|5377.7|5371.7|5415.8|5409.8|5417.4|5411.4|5373.5|5367.5|608
1618538400000|2021-04-16 02:00:00|5416.1|5410.1|5422.6|5416.6|5426.2|5420.2|5406.5|5400.5|306
1618542000000|2021-04-16 03:00:00|5422.1|5416.1|5431.8|5425.8|5437.4|5431.4|5420.1|5414.1|200
1618545600000|2021-04-16 04:00:00|5431.5|5425.5|5431.1|5425.1|5432|5426|5424.7|5418.7|69
1618549200000|2021-04-16 05:00:00|5431.4|5425.4|5435|5429|5443.6|5437.6|5429.5|5423.5|177
1618552800000|2021-04-16 06:00:00|5435.2|5429.2|5422.9|5416.9|5436|5430|5418.2|5412.2|98
1618556400000|2021-04-16 07:00:00|5423.2|5417.2|5437.4|5431.4|5437.4|5431.4|5418.4|5412.4|281
1618560000000|2021-04-16 08:00:00|5436.6|5430.6|5444.6|5438.6|5446.7|5440.7|5420.9|5414.9|693
1618563600000|2021-04-16 09:00:00|5444.1|5438.1|5441.7|5435.7|5444.6|5438.6|5434.7|5428.7|346
1618567200000|2021-04-16 10:00:00|5441.2|5435.2|5433.1|5427.1|5443.2|5437.2|5427.2|5421.2|529
1618570800000|2021-04-16 11:00:00|5433.4|5427.4|5442.4|5436.4|5444.2|5438.2|5422.6|5416.6|482
1618574400000|2021-04-16 12:00:00|5442.7|5436.7|5445.3|5439.3|5447.9|5441.9|5432.2|5426.2|487
1618578000000|2021-04-16 13:00:00|5460.6|5454.6|5450.5|5444.5|5487.6|5481.6|5434.5|5428.5|2521
1618581600000|2021-04-16 14:00:00|5450.7|5444.7|5474.1|5468.1|5479.5|5473.5|5447|5441|3451
1618585200000|2021-04-16 15:00:00|5474.4|5468.4|5471.6|5465.6|5479.1|5473.1|5464.9|5458.9|2133
1618588800000|2021-04-16 16:00:00|5471.8|5465.8|5488.6|5482.6|5497.2|5491.2|5470.3|5464.3|1935
1618592400000|2021-04-16 17:00:00|5489.3|5483.3|5501.4|5495.4|5503.2|5497.2|5479.8|5473.8|1876
1618596000000|2021-04-16 18:00:00|5500.4|5494.4|5516.4|5506.4|5532|5526|5499.4|5493.4|2214
1618790400000|2021-04-19 00:00:00|5534|5528|5505.9|5499.9|5534|5528|5496.3|5490.3|400
1618794000000|2021-04-19 01:00:00|5505.7|5499.7|5498|5492|5507.8|5501.8|5489.4|5483.4|156
1618797600000|2021-04-19 02:00:00|5497.3|5491.3|5495.9|5489.9|5505.2|5499.2|5492.2|5486.2|96
1618801200000|2021-04-19 03:00:00|5496.2|5490.2|5491.5|5485.5|5500.7|5494.7|5483.4|5477.4|110
1618804800000|2021-04-19 04:00:00|5493.3|5487.3|5494.4|5488.4|5496.9|5490.9|5489.3|5483.3|34
1618808400000|2021-04-19 05:00:00|5495.1|5489.1|5497|5491|5503.8|5497.8|5488.3|5482.3|121
1618812000000|2021-04-19 06:00:00|5497.6|5491.6|5499.6|5493.6|5514.4|5508.4|5497|5491|251
1618815600000|2021-04-19 07:00:00|5500.6|5494.6|5510.3|5504.3|5513.4|5507.4|5484.8|5478.8|168
1618819200000|2021-04-19 08:00:00|5511.2|5505.2|5536.1|5530.1|5540.8|5534.8|5509.8|5503.8|361
1618822800000|2021-04-19 09:00:00|5536.8|5530.8|5518.4|5512.4|5537.6|5531.6|5507.8|5501.8|214
1618826400000|2021-04-19 10:00:00|5518.1|5512.1|5514|5508|5518.4|5512.4|5507.3|5501.3|81
1618830000000|2021-04-19 11:00:00|5513.9|5507.9|5504.1|5498.1|5513.9|5507.9|5497.1|5491.1|131
1618833600000|2021-04-19 12:00:00|5503.1|5497.1|5493.6|5487.6|5503.1|5497.1|5483.5|5477.5|545
1618837200000|2021-04-19 13:00:00|5495.1|5489.1|5511.3|5505.3|5516.5|5510.5|5464.5|5458.5|3165
1618840800000|2021-04-19 14:00:00|5511.8|5505.8|5468.5|5462.5|5518.7|5512.7|5456.6|5450.6|1983
1618844400000|2021-04-19 15:00:00|5468.6|5462.6|5469.6|5463.6|5476|5470|5457.4|5451.4|1093
1618848000000|2021-04-19 16:00:00|5469.9|5463.9|5472|5466|5479.8|5473.8|5466.7|5460.7|1039
1618851600000|2021-04-19 17:00:00|5471.7|5465.7|5496.3|5490.3|5506.2|5500.2|5469.2|5463.2|1442
1618855200000|2021-04-19 18:00:00|5496|5490|5472.6|5466.6|5504.7|5498.7|5472.6|5466.6|2000
1618876800000|2021-04-20 00:00:00|5470.2|5464.2|5478.2|5472.2|5481.7|5475.7|5468.9|5462.9|204
1618880400000|2021-04-20 01:00:00|5477.8|5471.8|5479.5|5473.5|5483|5477|5467.5|5461.5|151
1618884000000|2021-04-20 02:00:00|5480|5474|5477.1|5471.1|5480|5474|5469.1|5463.1|43
1618887600000|2021-04-20 03:00:00|5477.4|5471.4|5486.8|5480.8|5490.5|5484.5|5474.6|5468.6|157
1618891200000|2021-04-20 04:00:00|5486.5|5480.5|5490.7|5484.7|5490.7|5484.7|5476.1|5470.1|99
1618894800000|2021-04-20 05:00:00|5490.2|5484.2|5489.5|5483.5|5492.2|5486.2|5474.5|5468.5|135
1618898400000|2021-04-20 06:00:00|5490.2|5484.2|5540.4|5534.4|5540.4|5534.4|5488.6|5482.6|643
1618902000000|2021-04-20 07:00:00|5539.9|5533.9|5527.8|5521.8|5539.9|5533.9|5521.3|5515.3|229
1618905600000|2021-04-20 08:00:00|5528|5522|5550.3|5544.3|5557.5|5551.5|5528|5522|443
1618909200000|2021-04-20 09:00:00|5550.1|5544.1|5537.7|5531.7|5560.6|5554.6|5527.5|5521.5|787
1618912800000|2021-04-20 10:00:00|5537.9|5531.9|5590.6|5584.6|5595.1|5588.1|5534.1|5528.1|554
1618916400000|2021-04-20 11:00:00|5591.1|5585.1|5624.6|5618.6|5631.2|5625.2|5588.1|5582.1|1126
1618920000000|2021-04-20 12:00:00|5624.4|5618.4|5618.4|5612.4|5626.9|5620.9|5593.2|5587.2|945
1618923600000|2021-04-20 13:00:00|5617.1|5607.1|5664.3|5658.3|5716.1|5701.1|5603.7|5597.7|4203
1618927200000|2021-04-20 14:00:00|5664.5|5658.5|5662.5|5656.5|5683|5677|5652.9|5646.9|3344
1618930800000|2021-04-20 15:00:00|5662.3|5656.3|5626.4|5620.4|5666.9|5660.9|5592.5|5586.5|2992
1618934400000|2021-04-20 16:00:00|5627|5621|5635.7|5629.7|5649.9|5643.9|5614.2|5608.2|3023
1618938000000|2021-04-20 17:00:00|5636|5630|5635.5|5629.5|5652.7|5646.7|5615.8|5609.8|2375
1618941600000|2021-04-20 18:00:00|5635.2|5629.2|5633.7|5627.7|5668.5|5662.5|5626.4|5620.4|2450
1618963200000|2021-04-21 00:00:00|5644.4|5638.4|5652.4|5646.4|5657.1|5651.1|5632|5626|643
1618966800000|2021-04-21 01:00:00|5652.2|5646.2|5668.3|5662.3|5671.8|5665.8|5643.6|5637.6|320
1618970400000|2021-04-21 02:00:00|5668|5662|5673.6|5667.6|5674.4|5668.4|5664.1|5658.1|222
1618974000000|2021-04-21 03:00:00|5673.4|5667.4|5691.9|5685.9|5693.9|5687.9|5673.1|5667.1|266
1618977600000|2021-04-21 04:00:00|5692.9|5686.9|5689.1|5683.1|5697.1|5691.1|5683.7|5677.7|67
1618981200000|2021-04-21 05:00:00|5689.2|5683.2|5702.7|5696.7|5707.2|5701.2|5681.1|5675.1|152
1618984800000|2021-04-21 06:00:00|5702.2|5696.2|5741.1|5735.1|5753.3|5747.3|5700.9|5694.9|812
1618988400000|2021-04-21 07:00:00|5741.3|5735.3|5751.7|5745.7|5751.9|5745.9|5734.6|5728.6|480
1618992000000|2021-04-21 08:00:00|5751.1|5745.1|5737.2|5731.2|5762.1|5756.1|5736|5730|302
1618995600000|2021-04-21 09:00:00|5736.9|5730.9|5706.5|5700.5|5740.3|5734.3|5702.7|5696.7|352
1618999200000|2021-04-21 10:00:00|5707.5|5701.5|5702.2|5696.2|5709.7|5703.7|5689.9|5683.9|278
1619002800000|2021-04-21 11:00:00|5703.4|5697.4|5709.4|5703.4|5710.4|5704.4|5682.7|5676.7|334
1619006400000|2021-04-21 12:00:00|5709.2|5703.2|5663.7|5657.7|5710.4|5704.4|5637.4|5631.4|701
1619010000000|2021-04-21 13:00:00|5668.6|5662.6|5743.2|5737.2|5750.4|5744.4|5663.7|5657.7|2545
1619013600000|2021-04-21 14:00:00|5744.5|5738.5|5787|5781|5787.5|5781.5|5740|5734|3087
1619017200000|2021-04-21 15:00:00|5787.5|5781.5|5809.7|5803.7|5822.1|5816.1|5778.3|5772.3|2412
1619020800000|2021-04-21 16:00:00|5809.8|5803.8|5817.5|5811.5|5830.5|5824.5|5798.8|5792.8|1857
1619024400000|2021-04-21 17:00:00|5817.7|5811.7|5821|5815|5828|5822|5807.6|5801.6|2380
1619028000000|2021-04-21 18:00:00|5821.3|5815.3|5808.1|5802.1|5828.7|5822.7|5794|5788|2179
1619049600000|2021-04-22 00:00:00|5815.9|5809.9|5847.7|5841.7|5847.9|5841.9|5810.6|5804.6|387
1619053200000|2021-04-22 01:00:00|5847.4|5841.4|5882.4|5876.4|5897.2|5891.2|5840.9|5834.9|504
1619056800000|2021-04-22 02:00:00|5882.2|5876.2|5890.4|5884.4|5913.5|5907.5|5879.7|5873.7|225
1619060400000|2021-04-22 03:00:00|5890.9|5884.9|5884.2|5878.2|5896.2|5890.2|5881.7|5875.7|219
1619064000000|2021-04-22 04:00:00|5884|5878|5892.7|5886.7|5894.7|5888.7|5881.8|5875.8|86
1619067600000|2021-04-22 05:00:00|5892.2|5886.2|5886.8|5880.8|5893.9|5887.9|5883|5877|169
1619071200000|2021-04-22 06:00:00|5886.5|5880.5|5940.2|5934.2|5955.4|5947.6|5882.4|5876.4|438
1619074800000|2021-04-22 07:00:00|5940.1|5934.1|5956|5950|5962.6|5956.6|5939.9|5933.9|350
1619078400000|2021-04-22 08:00:00|5955.7|5949.7|5929.3|5923.3|5957|5951|5926.3|5920.3|561
1619082000000|2021-04-22 09:00:00|5928.9|5922.9|5953.7|5947.7|5953.7|5947.7|5925.9|5919.9|274
1619085600000|2021-04-22 10:00:00|5953.2|5947.2|5945.1|5939.1|5962.8|5956.8|5938.9|5932.9|623
1619089200000|2021-04-22 11:00:00|5944.2|5938.2|5941.8|5935.8|5946.7|5940.7|5929.7|5923.7|436
1619092800000|2021-04-22 12:00:00|5941.6|5935.6|5922|5916|5946.5|5940.5|5905.7|5899.7|801
1619096400000|2021-04-22 13:00:00|5933.8|5927.8|5947.4|5941.4|5951.4|5945.4|5915.5|5909.5|1764
1619100000000|2021-04-22 14:00:00|5947.8|5941.8|6044.4|6038.4|6059.4|6053.4|5938.4|5932.4|6339
1619103600000|2021-04-22 15:00:00|6044.7|6038.7|6044.8|6038.8|6054.5|6048.5|6035.1|6029.1|2895
1619107200000|2021-04-22 16:00:00|6045.2|6039.2|6040.4|6034.4|6046.5|6040.5|6007.7|6001.7|3653
1619110800000|2021-04-22 17:00:00|6040.9|6034.9|6034.4|6028.4|6042.2|6036.2|6017|6011|2171
1619114400000|2021-04-22 18:00:00|6034.8|6028.8|6037|6031|6040|6034|6014|6008|1683
1619136000000|2021-04-23 00:00:00|6048.3|6042.3|6031.4|6025.4|6051.5|6045.5|6011.3|6005.3|402
1619139600000|2021-04-23 01:00:00|6031.1|6025.1|6080.2|6074.2|6085.4|6079.4|6023.8|6017.8|559
1619143200000|2021-04-23 02:00:00|6079.2|6073.2|6063.6|6057.6|6080.3|6074.3|6054|6048|363
1619146800000|2021-04-23 03:00:00|6063.9|6057.9|6065.7|6059.7|6071.3|6065.3|6059.5|6053.5|56
1619150400000|2021-04-23 04:00:00|6066.2|6060.2|6078.9|6072.9|6080.6|6074.6|6063.8|6057.8|45
1619154000000|2021-04-23 05:00:00|6078.4|6072.4|6083.9|6077.9|6100.8|6094.8|6076.6|6070.6|236
1619157600000|2021-04-23 06:00:00|6083.8|6077.8|6056.6|6050.6|6084.8|6078.8|6052.3|6046.3|114
1619161200000|2021-04-23 07:00:00|6056.8|6050.8|6078.4|6072.4|6095|6089|6053.8|6047.8|308
1619164800000|2021-04-23 08:00:00|6078.5|6072.5|6028.6|6022.6|6080.2|6074.2|6026.1|6020.1|380
1619168400000|2021-04-23 09:00:00|6028.9|6022.9|5989|5983|6035.7|6029.7|5979.4|5973.4|1235
1619172000000|2021-04-23 10:00:00|5989.4|5983.4|6034.7|6028.7|6034.7|6028.7|5986.5|5980.5|371
1619175600000|2021-04-23 11:00:00|6035.7|6029.7|6005.5|5999.5|6039.7|6033.7|6005|5999|275
1619179200000|2021-04-23 12:00:00|6005.3|5999.3|6014.8|6008.8|6019.7|6013.7|6002.6|5996.6|304
1619182800000|2021-04-23 13:00:00|6019.9|6013.9|5983.5|5977.5|6044.4|6038.4|5983.2|5977.2|2512
1619186400000|2021-04-23 14:00:00|5983.3|5977.3|5950|5944|6012.8|6006.8|5933|5927|3389
1619190000000|2021-04-23 15:00:00|5952.4|5946.4|6027.9|6021.9|6057.1|6051.1|5948.5|5942.5|3447
1619193600000|2021-04-23 16:00:00|6029.4|6023.4|6016.5|6010.5|6037.4|6031.4|6011.9|6005.9|1160
1619197200000|2021-04-23 17:00:00|6016.6|6010.6|6010.6|6004.6|6029.8|6023.8|5984.3|5978.3|1627
1619200800000|2021-04-23 18:00:00|6011.6|6005.6|6017|6011|6031.3|6025.3|5997.2|5991.2|3238
1619395200000|2021-04-26 00:00:00|6036.2|6030.2|6097.8|6091.8|6114.3|6108.3|6036.2|6030.2|2087
1619398800000|2021-04-26 01:00:00|6096.8|6090.8|6086.6|6080.6|6108.9|6102.9|6076.2|6070.2|3659
1619402400000|2021-04-26 02:00:00|6086.2|6080.2|6064.3|6058.3|6103.8|6097.8|6063.3|6057.3|959
1619406000000|2021-04-26 03:00:00|6064.4|6058.4|6044.5|6038.5|6070.1|6064.1|6033.8|6027.8|756
1619409600000|2021-04-26 04:00:00|6045.2|6039.2|6051.2|6045.2|6061.6|6055.6|6044.8|6038.8|325
1619413200000|2021-04-26 05:00:00|6051|6045|6029.6|6023.6|6053.8|6047.8|6026.4|6020.4|527
1619416800000|2021-04-26 06:00:00|6029.8|6023.8|6049.9|6043.9|6060.6|6054.6|6026.8|6020.8|911
1619420400000|2021-04-26 07:00:00|6050|6044|6063.8|6057.8|6065.3|6059.3|6043.3|6037.3|816
1619424000000|2021-04-26 08:00:00|6062.8|6056.8|6036.4|6030.4|6064.5|6058.5|6025.6|6019.6|675
1619427600000|2021-04-26 09:00:00|6036|6030|6050.8|6044.8|6056.8|6050.8|6027.1|6021.1|815
1619431200000|2021-04-26 10:00:00|6050.1|6044.1|6035.6|6029.6|6055.1|6049.1|6035.6|6029.6|373
1619434800000|2021-04-26 11:00:00|6035.7|6029.7|6055.9|6049.9|6057.6|6051.6|6033.7|6027.7|597
1619438400000|2021-04-26 12:00:00|6055.6|6049.6|6046|6040|6057.5|6051.5|6034.5|6028.5|1030
1619442000000|2021-04-26 13:00:00|6054.6|6048.6|6004.8|5998.8|6065.6|6059.6|5984.8|5978.8|22008
1619445600000|2021-04-26 14:00:00|6005|5999|6017.8|6011.8|6024.7|6018.7|5963|5957|7380
1619449200000|2021-04-26 15:00:00|6018.1|6012.1|6176.1|6170.1|6186|6180|6016.1|6010.1|7473
1619452800000|2021-04-26 16:00:00|6175.4|6169.4|6179.3|6173.3|6190.2|6184.2|6165.5|6159.5|5274
1619456400000|2021-04-26 17:00:00|6178.9|6172.9|6211.7|6205.7|6213.5|6207.5|6161.6|6155.6|6285
1619460000000|2021-04-26 18:00:00|6211.3|6205.3|6209.4|6203.4|6221.5|6215.5|6198.2|6192.2|2986
1619481600000|2021-04-27 00:00:00|6226.7|6220.7|6202.7|6196.7|6246.2|6240.2|6196.3|6190.3|1761
1619485200000|2021-04-27 01:00:00|6201.7|6195.7|6201|6195|6215.1|6209.1|6180.4|6174.4|4207
1619488800000|2021-04-27 02:00:00|6200.8|6194.8|6230.1|6224.1|6231.1|6225.1|6198|6192|639
1619492400000|2021-04-27 03:00:00|6230|6224|6282|6276|6289.1|6283.1|6225.9|6219.9|1047
1619496000000|2021-04-27 04:00:00|6281.6|6275.6|6337|6331|6346.1|6340.1|6280.5|6274.5|7290
1619499600000|2021-04-27 05:00:00|6336.8|6330.8|6395.4|6389.4|6398|6392|6311.1|6305.1|1471
1619503200000|2021-04-27 06:00:00|6395|6389|6363.4|6357.4|6395|6389|6341.2|6335.2|1276
1619506800000|2021-04-27 07:00:00|6364|6358|6406.5|6400.5|6418.7|6412.7|6363.1|6357.1|75131174
1619510400000|2021-04-27 08:00:00|6405.4|6399.4|6415.1|6409.1|6416.6|6410.6|6390.2|6384.2|99336505
1619514000000|2021-04-27 09:00:00|6415.8|6409.8|6432.1|6426.1|6438|6428.3|6407.1|6401.1|110949223
1619517600000|2021-04-27 10:00:00|6431.7|6425.7|6455.7|6449.7|6478.5|6472.5|6428.4|6422.4|129529385
1619521200000|2021-04-27 11:00:00|6461.5|6446.5|6451.4|6445.4|6481.5|6475.5|6437.9|6431.9|152939284
1619524800000|2021-04-27 12:00:00|6451.7|6445.7|6420.9|6414.9|6452.5|6446.5|6406.5|6400.5|125944320
1619528400000|2021-04-27 13:00:00|6408.6|6398.6|6349.2|6343.2|6408.6|6400.6|6249|6243|4510765
1619532000000|2021-04-27 14:00:00|6351.3|6345.3|6348.7|6342.7|6376.6|6370.6|6343.2|6337.2|7059
1619535600000|2021-04-27 15:00:00|6348.6|6342.6|6289.3|6283.3|6355.7|6349.7|6270.8|6264.8|112846
1619539200000|2021-04-27 16:00:00|6289.6|6283.6|6202.9|6196.9|6310.4|6304.4|6153.8|6147.8|6623
1619542800000|2021-04-27 17:00:00|6202.6|6196.6|6273.7|6267.7|6289.6|6283.6|6188.5|6182.5|4360
1619546400000|2021-04-27 18:00:00|6274.7|6268.7|6220|6214|6289.6|6283.6|6218.8|6212.8|3554
1619568000000|2021-04-28 00:00:00|6184.2|6178.2|6101.2|6095.2|6228.5|6222.5|6090.1|6084.1|10889
1619571600000|2021-04-28 01:00:00|6102|6096|6082|6076|6142.8|6136.8|6070.5|6064.5|15559
1619575200000|2021-04-28 02:00:00|6082.1|6076.1|6113|6107|6115.1|6109.1|6077.4|6071.4|772
1619578800000|2021-04-28 03:00:00|6112|6106|6102.4|6096.4|6113.5|6107.5|6096.6|6090.6|398
1619582400000|2021-04-28 04:00:00|6102.9|6096.9|6092.7|6086.7|6105.8|6099.8|6091|6085|17746
1619586000000|2021-04-28 05:00:00|6093.1|6087.1|6088.1|6082.1|6106.5|6100.5|6083|6077|366
1619589600000|2021-04-28 06:00:00|6088.8|6082.8|6067.7|6061.7|6098|6092|6059.2|6053.2|897
1619593200000|2021-04-28 07:00:00|6068.1|6062.1|6004.8|5998.8|6073.6|6067.6|5998.7|5992.7|25973
1619596800000|2021-04-28 08:00:00|6009.2|6003.2|6019.7|6013.7|6039.2|6033.2|6003.3|5997.3|1251
1619600400000|2021-04-28 09:00:00|6019.2|6013.2|6013.4|6007.4|6026.5|6020.5|6004.7|5998.6|886
1619604000000|2021-04-28 10:00:00|6013.6|6007.6|6019.8|6013.8|6021.9|6015.9|6003.4|5997.4|1232
1619607600000|2021-04-28 11:00:00|6019.1|6013.1|6095.2|6089.2|6106.8|6100.8|6014.9|6008.9|104625
1619611200000|2021-04-28 12:00:00|6094.8|6088.8|6115|6109|6141.3|6135.3|6088.1|6082.1|23069
1619614800000|2021-04-28 13:00:00|6123.7|6117.7|6228.8|6222.8|6252.8|6246.8|6114|6107|6847
1619618400000|2021-04-28 14:00:00|6228.4|6222.4|6304|6298|6313.9|6307.9|6220.4|6214.4|7304
1619622000000|2021-04-28 15:00:00|6303.6|6297.6|6384.8|6378.8|6392.9|6386.9|6297.5|6291.5|7508
1619625600000|2021-04-28 16:00:00|6384.4|6378.4|6333.8|6327.8|6399.9|6393.9|6317.2|6311.2|6394
1619629200000|2021-04-28 17:00:00|6333.9|6327.9|6319.7|6313.7|6349.8|6343.8|6300|6294|3895
1619632800000|2021-04-28 18:00:00|6320.1|6314.1|6291.1|6285.1|6328|6322|6290.4|6284.4|10489532
1619654400000|2021-04-29 00:00:00|6280.2|6270.2|6362.6|6356.6|6377.8|6371.8|6246.9|6240.9|15376
1619658000000|2021-04-29 01:00:00|6362.5|6356.5|6377.6|6371.6|6402.7|6396.7|6359.6|6353.6|8155
1619661600000|2021-04-29 02:00:00|6378.4|6372.4|6347.8|6341.8|6393.3|6387.3|6338.6|6332.6|16297
1619665200000|2021-04-29 03:00:00|6347.9|6341.9|6348.4|6342.4|6357.3|6351.3|6333|6327|13575
1619668800000|2021-04-29 04:00:00|6347.9|6341.9|6334.9|6328.9|6353.3|6345.8|6333.2|6327.2|159
1619672400000|2021-04-29 05:00:00|6335.3|6329.3|6310.2|6304.2|6335.3|6329.3|6291.8|6280.5|11157
1619676000000|2021-04-29 06:00:00|6310.6|6304.6|6248.5|6242.5|6312.6|6306.6|6248|6242|1361
1619679600000|2021-04-29 07:00:00|6248.9|6242.9|6338.6|6332.6|6346.6|6340.6|6242|6236|1453
1619683200000|2021-04-29 08:00:00|6337.8|6331.8|6360.3|6354.3|6372.7|6366.7|6335.9|6329.9|672
1619686800000|2021-04-29 09:00:00|6359.5|6353.5|6372.4|6366.4|6402.9|6396.9|6356.4|6350.4|876
1619690400000|2021-04-29 10:00:00|6372.5|6366.5|6341.2|6335.2|6389.3|6383.3|6340.5|6334.5|923
1619694000000|2021-04-29 11:00:00|6340.8|6334.8|6362.3|6356.3|6368.1|6362.1|6335|6329|881
1619697600000|2021-04-29 12:00:00|6362.8|6356.8|6372.9|6366.9|6376.3|6370.3|6350.9|6344.9|1121
1619701200000|2021-04-29 13:00:00|6370.6|6360.6|6256.7|6250.7|6387.2|6381.2|6245.6|6239.6|5827
1619704800000|2021-04-29 14:00:00|6256.3|6250.3|6235.2|6229.2|6257.3|6251.3|6167.5|6161.5|7681
1619708400000|2021-04-29 15:00:00|6239.7|6224.7|6152.7|6146.7|6239.7|6229.2|6119.7|6113.7|113044
1619712000000|2021-04-29 16:00:00|6152.6|6146.6|6175.1|6169.1|6175.4|6169.4|6112|6106|3870
1619715600000|2021-04-29 17:00:00|6175.5|6169.5|6168.6|6162.6|6178.7|6172.7|6146.8|6140.8|2740
1619719200000|2021-04-29 18:00:00|6167.7|6161.7|6142.1|6136.1|6190.5|6184.5|6114.3|6108.3|2799
1619740800000|2021-04-30 00:00:00|6159.7|6144.7|6145.3|6139.3|6166.6|6160.4|6121.7|6115.7|1857
1619744400000|2021-04-30 01:00:00|6144.8|6138.8|6165.1|6159.1|6179.4|6172.8|6144.8|6138.8|864
1619748000000|2021-04-30 02:00:00|6164.8|6158.8|6124.3|6118.3|6177.6|6171.6|6117.8|6111.8|718
1619751600000|2021-04-30 03:00:00|6124.8|6118.8|6109.8|6103.8|6130.3|6124.3|6100.4|6094.4|658
1619755200000|2021-04-30 04:00:00|6110.2|6104.2|6096|6090|6111.6|6105.6|6094.7|6088.7|270
1619758800000|2021-04-30 05:00:00|6096.4|6090.4|6101|6095|6103|6097|6073.8|6067.8|560
1619762400000|2021-04-30 06:00:00|6101.4|6095.4|6112.3|6106.3|6114|6108|6091.4|6085.4|469
1619766000000|2021-04-30 07:00:00|6113.1|6107.1|6105.5|6099.5|6129.8|6123.8|6098|6092|581
1619769600000|2021-04-30 08:00:00|6105.4|6099.4|6113.5|6107.5|6130.8|6124.8|6101|6095|409
1619773200000|2021-04-30 09:00:00|6113.4|6107.4|6100.5|6094.5|6121.5|6115.5|6100.5|6094.5|393
1619776800000|2021-04-30 10:00:00|6100.1|6094.1|6089.5|6083.5|6100.5|6094.5|6080.9|6074.9|796
1619780400000|2021-04-30 11:00:00|6089.9|6083.9|6106.5|6100.5|6109.8|6103.8|6075.2|6069.2|830
1619784000000|2021-04-30 12:00:00|6105.6|6099.6|6071|6061|6122.4|6116.4|6065.3|6059.3|994
1619787600000|2021-04-30 13:00:00|6055.6|6049.6|6114.9|6108.9|6159.1|6153.1|6055.3|6049.3|4502
1619791200000|2021-04-30 14:00:00|6115.3|6109.3|6173.3|6167.3|6184.2|6178.2|6111.8|6105.8|3978
1619794800000|2021-04-30 15:00:00|6173.7|6167.7|6225.5|6219.5|6255.1|6249.1|6154.1|6148.1|4766
1619798400000|2021-04-30 16:00:00|6226.6|6220.6|6316.1|6310.1|6329.5|6323.5|6224.6|6218.6|4852
1619802000000|2021-04-30 17:00:00|6316.2|6310.2|6348.2|6338.2|6350.5|6339.5|6301.5|6295.5|12319886
1619805600000|2021-04-30 18:00:00|6348|6338|6366.1|6360.1|6366.1|6360.1|6341.6|6329.2|88951530
1620000000000|2021-05-03 00:00:00|6401.7|6395.7|6542.3|6536.3|6589.6|6583.6|6389.8|6383.8|3514
1620003600000|2021-05-03 01:00:00|6541.9|6535.9|6516.3|6510.3|6543.3|6537.3|6498.8|6492.8|15673
1620007200000|2021-05-03 02:00:00|6517.1|6511.1|6503.6|6497.6|6517.7|6511.7|6483.2|6477.2|653
1620010800000|2021-05-03 03:00:00|6504|6498|6539.7|6533.7|6547.2|6541.2|6497.6|6491.6|648
1620014400000|2021-05-03 04:00:00|6540.1|6534.1|6515.3|6509.3|6563.2|6557.2|6508.5|6502.5|595
1620018000000|2021-05-03 05:00:00|6514.9|6508.9|6499|6493|6523.1|6517.1|6493.5|6487.5|489
1620021600000|2021-05-03 06:00:00|6498.9|6492.9|6523.5|6517.5|6525.1|6519.1|6497.4|6491.4|292
1620025200000|2021-05-03 07:00:00|6523.1|6517.1|6560.2|6554.2|6580.6|6574.6|6515.5|6509.5|966
1620028800000|2021-05-03 08:00:00|6559.2|6553.2|6588.4|6582.4|6588.4|6582.4|6557.7|6551.7|446
1620032400000|2021-05-03 09:00:00|6587.9|6581.9|6564|6558|6587.9|6581.9|6542.5|6536.5|1120
1620036000000|2021-05-03 10:00:00|6564.4|6558.4|6525.6|6519.6|6567|6561|6523.9|6517.9|456
1620039600000|2021-05-03 11:00:00|6525.1|6519.1|6523.2|6517.2|6542|6536|6511.4|6505.4|438
1620043200000|2021-05-03 12:00:00|6522.7|6516.7|6562.8|6556.8|6578.5|6572.5|6517.6|6511.6|844
1620046800000|2021-05-03 13:00:00|6564.2|6558.2|6503.6|6497.6|6569.7|6563.2|6439.3|6433.3|41832
1620050400000|2021-05-03 14:00:00|6503.5|6497.5|6368.7|6362.7|6509.6|6503.6|6345.1|6339.1|7608
1620054000000|2021-05-03 15:00:00|6370.2|6364.2|6287.8|6281.8|6371.3|6365.3|6253.5|6247.5|5210
1620057600000|2021-05-03 16:00:00|6287.3|6281.3|6318.1|6312.1|6346.4|6340.4|6276.2|6270.2|3019
1620061200000|2021-05-03 17:00:00|6318.3|6312.3|6348.1|6342.1|6378.3|6372.3|6318.3|6312.3|2893
1620064800000|2021-05-03 18:00:00|6348.6|6342.6|6444.9|6438.9|6456.6|6450.6|6340.3|6334.3|68049
1620086400000|2021-05-04 00:00:00|6405|6399|6400.3|6394.3|6435.9|6429.9|6394.4|6388.4|964
1620090000000|2021-05-04 01:00:00|6399.4|6393.4|6393|6387|6401|6395|6366.1|6360.1|369
1620093600000|2021-05-04 02:00:00|6392.5|6386.5|6370.7|6364.7|6392.5|6386.5|6363.9|6357.9|317
1620097200000|2021-05-04 03:00:00|6370.9|6364.9|6397.9|6391.9|6397.9|6391.9|6365.1|6359.1|171
1620100800000|2021-05-04 04:00:00|6397.8|6391.8|6398.1|6392.1|6408.8|6402.8|6382.8|6376.8|269
1620104400000|2021-05-04 05:00:00|6398|6392|6399.2|6393.2|6400.5|6394.5|6374.3|6368.3|316
1620108000000|2021-05-04 06:00:00|6399.1|6393.1|6391.9|6385.9|6408.8|6402.8|6383.5|6377.5|217
1620111600000|2021-05-04 07:00:00|6392.4|6386.4|6425.7|6419.7|6428.5|6422.5|6392.4|6386.4|419
1620115200000|2021-05-04 08:00:00|6424.7|6418.7|6449.2|6443.2|6475.7|6469.7|6422.4|6416.4|748
1620118800000|2021-05-04 09:00:00|6449|6443|6454.9|6448.9|6471.1|6465.1|6436|6430|615
1620122400000|2021-05-04 10:00:00|6454.8|6448.8|6476.3|6470.3|6493.6|6487.6|6447.4|6441.4|842
1620126000000|2021-05-04 11:00:00|6475.9|6469.9|6456|6450|6495.2|6489.2|6443.1|6437.1|16824
1620129600000|2021-05-04 12:00:00|6456.1|6450.1|6440.6|6434.6|6466.4|6459.1|6437.7|6431.5|9271
1620133200000|2021-05-04 13:00:00|6450.4|6440.4|6528.5|6522.5|6570.9|6564.9|6446.5|6436|29674
1620136800000|2021-05-04 14:00:00|6528|6522|6429.8|6423.8|6544.5|6538.5|6421.4|6415.4|5043
1620140400000|2021-05-04 15:00:00|6428.4|6422.4|6423|6417|6450.7|6444.7|6388.6|6382.6|3898
1620144000000|2021-05-04 16:00:00|6422.9|6416.9|6425.9|6419.9|6450.1|6444.1|6403.7|6397.7|2342
1620147600000|2021-05-04 17:00:00|6426.8|6420.8|6464.8|6458.8|6476.1|6470.1|6396.6|6390.6|2664
1620151200000|2021-05-04 18:00:00|6464.3|6458.3|6427.8|6421.8|6467.8|6461.8|6413.6|6407.6|2240
1620172800000|2021-05-05 00:00:00|6431.3|6425.3|6426.5|6420.5|6447.7|6441.7|6412.2|6406.2|917
1620176400000|2021-05-05 01:00:00|6427.5|6421.5|6430.1|6424.1|6445.8|6439.8|6413.6|6407.6|538
1620180000000|2021-05-05 02:00:00|6429.6|6423.6|6439.3|6433.3|6457.4|6451.4|6419.3|6413.3|465
1620183600000|2021-05-05 03:00:00|6439.4|6433.4|6422.5|6416.5|6440.3|6434.3|6417.1|6411.1|346
1620187200000|2021-05-05 04:00:00|6422.6|6416.6|6414.4|6408.4|6428|6422|6414.2|6408.2|176
1620190800000|2021-05-05 05:00:00|6414|6408|6390.1|6384.1|6414|6408|6382.3|6376.3|595
1620194400000|2021-05-05 06:00:00|6390.2|6384.2|6410.3|6404.3|6422.4|6411.3|6368.1|6362.1|796
1620198000000|2021-05-05 07:00:00|6410.7|6404.7|6387.2|6381.2|6410.7|6404.7|6373.3|6367.3|582
1620201600000|2021-05-05 08:00:00|6387.5|6377.5|6397.1|6391.1|6404.2|6398.2|6376|6370|601
1620205200000|2021-05-05 09:00:00|6397.5|6391.5|6438.5|6432.5|6447.3|6441.3|6397.5|6391.5|708
1620208800000|2021-05-05 10:00:00|6440.4|6434.4|6446.6|6440.6|6457|6451|6424|6418|483
1620212400000|2021-05-05 11:00:00|6446.7|6440.7|6445.2|6439.2|6455.3|6449.3|6439.4|6433.4|741
1620216000000|2021-05-05 12:00:00|6445.7|6439.7|6465|6459|6483.6|6477.6|6441.6|6435.6|794
1620219600000|2021-05-05 13:00:00|6465.8|6455.8|6428.8|6422.8|6491.5|6485.5|6388.2|6382.2|3805
1620223200000|2021-05-05 14:00:00|6429.2|6423.2|6383.6|6377.6|6434.3|6428.3|6337.3|6331.3|3764
1620226800000|2021-05-05 15:00:00|6384|6378|6378.7|6372.7|6392.6|6386.6|6357.3|6351.3|2318
1620230400000|2021-05-05 16:00:00|6379.1|6373.1|6429.7|6423.7|6429.7|6423.7|6375.5|6369.5|2375
1620234000000|2021-05-05 17:00:00|6429.3|6423.3|6385.1|6379.1|6451.6|6445.6|6375.9|6369.9|2908
1620237600000|2021-05-05 18:00:00|6385.6|6379.6|6391.2|6385.2|6418.9|6412.9|6365.4|6359.4|3214
1620259200000|2021-05-06 00:00:00|6411.4|6405.4|6446.5|6440.5|6449|6443|6397.4|6391.4|1562
1620262800000|2021-05-06 01:00:00|6446.4|6440.4|6436.9|6430.9|6446.4|6440.4|6416.4|6410.4|957
1620266400000|2021-05-06 02:00:00|6437.3|6431.3|6433.9|6427.9|6438.2|6432.2|6417.6|6411.6|286
1620270000000|2021-05-06 03:00:00|6434.8|6428.8|6463.9|6457.9|6475.5|6469.5|6429.6|6423.6|833
1620273600000|2021-05-06 04:00:00|6464|6458|6478.7|6472.7|6483.7|6477.7|6463.8|6457.8|260
1620277200000|2021-05-06 05:00:00|6479.2|6473.2|6484.5|6478.5|6484.7|6478.7|6475.6|6469.6|452
1620280800000|2021-05-06 06:00:00|6484.4|6478.4|6496.8|6490.8|6511.9|6505.9|6472.5|6466.5|812
1620284400000|2021-05-06 07:00:00|6497.8|6491.8|6499.6|6493.6|6502.3|6496.3|6485.7|6479.7|770
1620288000000|2021-05-06 08:00:00|6499.2|6493.2|6484.4|6478.4|6506.6|6500.6|6467|6461|678
1620291600000|2021-05-06 09:00:00|6484|6478|6485.2|6479.2|6498.9|6492.9|6471.8|6465.8|579
1620295200000|2021-05-06 10:00:00|6484.8|6478.8|6504.5|6498.5|6512.6|6506.6|6474.7|6468.7|944
1620298800000|2021-05-06 11:00:00|6507.5|6501.5|6494.3|6488.3|6522.5|6516.5|6483.5|6477.5|1054
1620302400000|2021-05-06 12:00:00|6494.8|6488.8|6497.2|6487.2|6508.2|6502.2|6478.7|6472.7|798
1620306000000|2021-05-06 13:00:00|6494.3|6488.3|6484.9|6478.9|6501.7|6495.7|6424.9|6418.9|3483
1620309600000|2021-05-06 14:00:00|6484.5|6478.5|6475.1|6469.1|6488.4|6482.4|6439.2|6433.2|3760
1620313200000|2021-05-06 15:00:00|6479.6|6464.6|6429.1|6423.1|6496.5|6490.5|6419.1|6413.1|32009
1620316800000|2021-05-06 16:00:00|6429.5|6423.5|6433.5|6427.5|6447.7|6441.7|6421.9|6415.9|2799
1620320400000|2021-05-06 17:00:00|6434|6428|6468.2|6462.2|6473.4|6467.4|6431|6425|2751
1620324000000|2021-05-06 18:00:00|6468.1|6462.1|6483|6477|6486.3|6480.3|6444.7|6438.7|2726
1620345600000|2021-05-07 00:00:00|6468.7|6462.7|6512.9|6506.9|6519.9|6513.9|6446.6|6431.6|1144
1620349200000|2021-05-07 01:00:00|6511.4|6505.4|6518.5|6512.5|6519.9|6513.9|6498.6|6492.6|767
1620352800000|2021-05-07 02:00:00|6518|6512|6534.9|6528.9|6545.4|6539.4|6504.7|6498.7|704
1620356400000|2021-05-07 03:00:00|6534.8|6528.8|6540.8|6534.8|6547.3|6541.3|6531.8|6525.8|500
1620360000000|2021-05-07 04:00:00|6540.3|6534.3|6537.7|6531.7|6542.3|6536.3|6534.2|6528.2|130
1620363600000|2021-05-07 05:00:00|6537.2|6531.2|6513.9|6507.9|6543.1|6537.1|6501.1|6495.1|360
1620367200000|2021-05-07 06:00:00|6515.8|6509.8|6505.7|6499.7|6529.5|6523.5|6490.6|6484.6|567
1620370800000|2021-05-07 07:00:00|6507|6501|6512.7|6506.7|6523.2|6517.2|6506.6|6500.6|340
1620374400000|2021-05-07 08:00:00|6512.8|6506.8|6560.3|6554.3|6560.3|6554.3|6506.5|6500.5|687
1620378000000|2021-05-07 09:00:00|6559.8|6553.8|6553.2|6547.2|6566.3|6560.3|6527.7|6521.7|1171
1620381600000|2021-05-07 10:00:00|6553.1|6547.1|6545.8|6539.8|6564.1|6558.1|6537.3|6531.3|520
1620385200000|2021-05-07 11:00:00|6545.3|6539.3|6559.5|6553.5|6581.5|6575.5|6543.9|6537.9|751
1620388800000|2021-05-07 12:00:00|6559|6553|6550.1|6540.1|6566.4|6559.1|6546.1|6540.1|839
1620392400000|2021-05-07 13:00:00|6544.9|6538.9|6626|6620|6641.5|6635.5|6520.8|6514.8|4814
1620396000000|2021-05-07 14:00:00|6627.5|6621.5|6530.2|6524.2|6641.5|6635.5|6524.5|6518.5|6090
1620399600000|2021-05-07 15:00:00|6529.8|6523.8|6531.1|6525.1|6542|6536|6485.7|6479.7|3146
1620403200000|2021-05-07 16:00:00|6531.6|6525.6|6531.8|6525.8|6577.4|6571.4|6509.4|6503.4|3567
1620406800000|2021-05-07 17:00:00|6531.3|6525.3|6524.1|6518.1|6545.9|6539.9|6500.8|6494.8|3172
1620410400000|2021-05-07 18:00:00|6524.5|6518.5|6462.5|6456.5|6524.5|6518.5|6459.6|6453.6|3293
1620604800000|2021-05-10 00:00:00|6427.4|6421.4|6424.5|6418.5|6443.9|6437.9|6406.6|6400.6|1543
1620608400000|2021-05-10 01:00:00|6423.1|6417.1|6463.1|6457.1|6468|6462|6418.7|6412.7|1139
1620612000000|2021-05-10 02:00:00|6462.7|6456.7|6412.7|6406.7|6464|6458|6403.1|6392.2|5655
1620615600000|2021-05-10 03:00:00|6412.2|6406.2|6388.4|6382.4|6413.2|6407.2|6367.6|6361.6|675
1620619200000|2021-05-10 04:00:00|6387.9|6381.9|6384.5|6378.5|6405.8|6399.8|6380|6374|191
1620622800000|2021-05-10 05:00:00|6384|6378|6387.2|6381.2|6398|6392|6372.8|6366.8|309
1620626400000|2021-05-10 06:00:00|6387.7|6381.7|6393.8|6387.8|6427.4|6421.4|6382.8|6376.8|543
1620630000000|2021-05-10 07:00:00|6393.3|6387.3|6387.1|6381.1|6398.2|6392.2|6344.5|6338.5|9740
1620633600000|2021-05-10 08:00:00|6387.5|6381.5|6385.9|6379.9|6393.8|6387.8|6377.3|6371.3|328
1620637200000|2021-05-10 09:00:00|6385.4|6379.4|6420.7|6414.7|6425.1|6419.1|6383.9|6377.9|466
1620640800000|2021-05-10 10:00:00|6420.2|6414.2|6414.2|6408.2|6423.6|6417.6|6403.6|6397.6|430
1620644400000|2021-05-10 11:00:00|6413.7|6407.7|6415|6409|6430.8|6424.8|6398.1|6392.1|575
1620648000000|2021-05-10 12:00:00|6415.5|6409.5|6463.4|6453.4|6475.9|6469.9|6414|6408|39385
1620651600000|2021-05-10 13:00:00|6461.7|6455.7|6392.6|6386.6|6473.7|6467.7|6374.8|6368.8|30822
1620655200000|2021-05-10 14:00:00|6392.1|6386.1|6407.5|6401.5|6420.1|6414.1|6367.5|6361.5|3508
1620658800000|2021-05-10 15:00:00|6412|6397|6413.6|6407.6|6439.4|6433.4|6393.6|6387.6|75511
1620662400000|2021-05-10 16:00:00|6413.1|6407.1|6393.3|6387.3|6417|6411|6392.3|6386.3|1933
1620666000000|2021-05-10 17:00:00|6392.8|6386.8|6364.5|6358.5|6393.3|6387.3|6342.6|6336.6|2925
1620669600000|2021-05-10 18:00:00|6364|6358|6407.3|6401.3|6429.8|6423.8|6360|6354|2924
1620691200000|2021-05-11 00:00:00|6395.1|6389.1|6347.2|6341.2|6412.7|6404|6340.4|6334.4|732
1620694800000|2021-05-11 01:00:00|6347.3|6341.3|6330.5|6324.5|6364.5|6358.5|6326.2|6320.2|698
1620698400000|2021-05-11 02:00:00|6328.5|6322.5|6342|6336|6349.9|6343.9|6327.5|6321.5|443
1620702000000|2021-05-11 03:00:00|6338.6|6332.6|6359.1|6353.1|6366.7|6360.7|6337.7|6331.7|351
1620705600000|2021-05-11 04:00:00|6359.6|6353.6|6336.3|6330.3|6359.6|6353.6|6332.5|6326.5|292
1620709200000|2021-05-11 05:00:00|6336.8|6330.8|6363.3|6357.3|6369.8|6363.8|6335.8|6329.8|271
1620712800000|2021-05-11 06:00:00|6363.8|6357.8|6355.1|6349.1|6374.8|6366.3|6352.8|6346.8|331
1620716400000|2021-05-11 07:00:00|6354.7|6348.7|6338.8|6332.8|6355.1|6349.1|6330|6324|355
1620720000000|2021-05-11 08:00:00|6338.3|6332.3|6352.3|6346.3|6367.4|6361.4|6331.4|6325.4|485
1620723600000|2021-05-11 09:00:00|6352.4|6346.4|6348.3|6342.3|6372.3|6366.3|6342.9|6336.9|333
1620727200000|2021-05-11 10:00:00|6347.8|6341.8|6366|6360|6372.1|6366.1|6347.8|6341.8|356
1620730800000|2021-05-11 11:00:00|6365.5|6359.5|6370.2|6364.2|6391.9|6385.9|6363.5|6357.5|513
1620734400000|2021-05-11 12:00:00|6369.2|6363.2|6374|6368|6392.3|6385.2|6368.6|6362.6|540
1620738000000|2021-05-11 13:00:00|6382.1|6376.1|6511.5|6505.5|6511.5|6505.5|6372.8|6366.8|5720
1620741600000|2021-05-11 14:00:00|6514|6508|6462.1|6456.1|6540.9|6534.9|6451.3|6445.3|4796
1620745200000|2021-05-11 15:00:00|6462.6|6456.6|6487.4|6481.4|6495.9|6489.9|6442.5|6436.5|2349
1620748800000|2021-05-11 16:00:00|6486.9|6480.9|6515.3|6509.3|6518.3|6512.3|6484|6478|2465
1620752400000|2021-05-11 17:00:00|6514.8|6508.8|6515.3|6509.3|6535.4|6529.4|6504.5|6498.5|2516
1620756000000|2021-05-11 18:00:00|6515.7|6509.7|6499|6493|6520.2|6514.2|6478.9|6472.9|3441
1620781200000|2021-05-12 01:00:00|6534.6|6528.6|6577.5|6571.5|6581|6575|6534.6|6528.6|859
1620784800000|2021-05-12 02:00:00|6577|6571|6561.5|6555.5|6583.4|6577.4|6555.6|6549.6|450
1620788400000|2021-05-12 03:00:00|6561|6555|6564.7|6558.7|6588.6|6582.6|6560|6554|407
1620792000000|2021-05-12 04:00:00|6564.2|6558.2|6583.2|6577.2|6586.7|6580.7|6564.2|6558.2|245
1620795600000|2021-05-12 05:00:00|6584.7|6578.7|6610.3|6604.3|6610.4|6604.4|6584.7|6578.7|520
1620799200000|2021-05-12 06:00:00|6609.9|6603.9|6607.3|6601.3|6636.3|6630.3|6606.8|6600.8|736
1620802800000|2021-05-12 07:00:00|6608.3|6602.3|6598.5|6592.5|6616.8|6610.8|6594.2|6588.2|483
1620806400000|2021-05-12 08:00:00|6599|6593|6566.2|6560.2|6599.5|6593.5|6554.4|6548.4|560
1620810000000|2021-05-12 09:00:00|6565.7|6559.7|6560.5|6554.5|6576|6570|6555.6|6549.6|656
1620813600000|2021-05-12 10:00:00|6559.5|6553.5|6561.7|6555.7|6570.3|6564.3|6558|6552|19907
1620817200000|2021-05-12 11:00:00|6561.2|6555.2|6542.2|6536.2|6561.2|6555.2|6525.5|6519.5|626
1620820800000|2021-05-12 12:00:00|6542.7|6536.7|6593.3|6587.3|6593.8|6587.8|6537.2|6531.2|1167
1620824400000|2021-05-12 13:00:00|6596.1|6590.1|6606.5|6600.5|6633.5|6627.5|6546.3|6540.3|3432
1620828000000|2021-05-12 14:00:00|6606.4|6600.4|6697.1|6691.1|6753|6747|6604|6598|6007
1620831600000|2021-05-12 15:00:00|6697.6|6691.6|6639.7|6633.7|6736.7|6730.7|6631.2|6625.2|40645
1620835200000|2021-05-12 16:00:00|6640.2|6634.2|6645.2|6639.2|6708.3|6696.3|6541.8|6526.8|641194
1620838800000|2021-05-12 17:00:00|6644.7|6638.7|6652.9|6646.9|6665.5|6659.5|6633.8|6627.8|2487
1620842400000|2021-05-12 18:00:00|6653.4|6647.4|6641.5|6635.5|6657.4|6651.4|6617.7|6611.7|2882
1620864000000|2021-05-13 00:00:00|6642.3|6636.3|6623.2|6617.2|6642.3|6636.3|6568|6562|1300
1620867600000|2021-05-13 01:00:00|6622.7|6616.7|6610.5|6604.5|6634.9|6628.9|6593.9|6587.9|580
1620871200000|2021-05-13 02:00:00|6610|6604|6637.5|6631.5|6641.5|6635.5|6596.4|6590.4|617
1620874800000|2021-05-13 03:00:00|6636.5|6630.5|6631.5|6625.5|6680.8|6674.8|6628.2|6621.2|10460
1620878400000|2021-05-13 04:00:00|6632|6626|6638.2|6632.2|6645.9|6639.9|6632|6626|9812
1620882000000|2021-05-13 05:00:00|6637.7|6631.7|6643.7|6637.7|6662.3|6656.2|6627|6621|497
1620885600000|2021-05-13 06:00:00|6643.2|6637.2|6681.2|6675.2|6692.2|6685.2|6641.7|6634.2|103119
1620889200000|2021-05-13 07:00:00|6681.7|6675.7|6646|6640|6696|6688|6635.6|6628.6|26108
1620892800000|2021-05-13 08:00:00|6646.5|6640.5|6649.3|6643.3|6664.3|6658.3|6633.3|6625.8|470
1620896400000|2021-05-13 09:00:00|6648.8|6642.8|6621|6615|6659.2|6653.2|6620.5|6613|22340
1620900000000|2021-05-13 10:00:00|6621.5|6615.5|6680.5|6674.5|6680.5|6674.5|6616.1|6610.1|8306
1620903600000|2021-05-13 11:00:00|6680|6674|6601.4|6595.4|6680.5|6674|6591.5|6585.5|8970
1620907200000|2021-05-13 12:00:00|6603.9|6597.9|6590.3|6575.3|6604.9|6598.9|6568.8|6562.8|61703
1620910800000|2021-05-13 13:00:00|6589.1|6583.1|6600.5|6594.5|6603|6597|6514.3|6508.3|4198
1620914400000|2021-05-13 14:00:00|6601|6595|6571.3|6565.3|6616.5|6610.5|6546.9|6540.9|3843
1620918000000|2021-05-13 15:00:00|6571.8|6565.8|6595.1|6589.1|6643.6|6637.6|6570.8|6564.8|4196
1620921600000|2021-05-13 16:00:00|6594.1|6588.1|6602.5|6596.5|6606.5|6600.5|6509.1|6503.1|6600
1620925200000|2021-05-13 17:00:00|6603|6597|6566.3|6560.3|6615.9|6609.9|6561.3|6555.3|2976
1620928800000|2021-05-13 18:00:00|6566.8|6560.8|6597.3|6591.3|6602.3|6596.3|6565.3|6559.3|2813
1620950400000|2021-05-14 00:00:00|6586.8|6580.8|6575.6|6569.6|6601.3|6595.3|6547.2|6541.2|1075
1620954000000|2021-05-14 01:00:00|6576.1|6570.1|6607.8|6601.8|6617|6611|6575.6|6569.6|1065
1620957600000|2021-05-14 02:00:00|6606.8|6600.8|6597.6|6591.6|6610.3|6604.3|6583.2|6577.2|349
1620961200000|2021-05-14 03:00:00|6596.1|6590.1|6567.9|6561.9|6598.6|6592.1|6565|6559|243
1620964800000|2021-05-14 04:00:00|6567.4|6561.4|6571.7|6565.7|6581.3|6575.3|6564.4|6558.4|125
1620968400000|2021-05-14 05:00:00|6572.2|6566.2|6560.9|6554.9|6581.1|6575.1|6554.5|6548.5|257
1620972000000|2021-05-14 06:00:00|6561.4|6555.4|6567.7|6561.7|6576.3|6570.3|6548.9|6542.9|317
1620975600000|2021-05-14 07:00:00|6568.2|6562.2|6614|6608|6615.5|6609.5|6565.7|6559.7|372
1620979200000|2021-05-14 08:00:00|6613.5|6607.5|6611.9|6605.9|6622.6|6616.6|6600.9|6594.9|623
1620982800000|2021-05-14 09:00:00|6611.4|6605.4|6619.7|6609.7|6621.7|6615.1|6587.3|6581.3|543
1620986400000|2021-05-14 10:00:00|6619.2|6609.2|6606.9|6600.9|6622.7|6613.7|6596.6|6590.6|148
1620990000000|2021-05-14 11:00:00|6606.4|6600.4|6584.7|6578.7|6623.8|6617.8|6573.2|6567.2|547
1620993600000|2021-05-14 12:00:00|6584.2|6578.2|6626.5|6620.5|6630.6|6624.6|6581.7|6575.7|730
1620997200000|2021-05-14 13:00:00|6632.8|6626.8|6702.8|6696.8|6728.2|6722.2|6632.8|6626.8|4013
1621000800000|2021-05-14 14:00:00|6703.3|6697.3|6662.5|6656.5|6718.7|6712.7|6649.7|6643.7|3274
1621004400000|2021-05-14 15:00:00|6663|6657|6747.5|6741.5|6760|6754|6636|6630|4117
1621008000000|2021-05-14 16:00:00|6748.5|6742.5|6745.2|6739.2|6763.9|6757.9|6722.2|6716.2|2565
1621011600000|2021-05-14 17:00:00|6746.1|6740.1|6771.8|6765.8|6788.3|6782.3|6735.1|6729.1|3605
1621015200000|2021-05-14 18:00:00|6772.8|6766.8|6776.1|6770.1|6786.6|6780.6|6741.9|6735.9|2339
1621209600000|2021-05-17 00:00:00|6741.7|6735.7|6762.2|6756.2|6806|6800|6739.1|6733.1|1446
1621213200000|2021-05-17 01:00:00|6762.1|6756.1|6745.2|6739.2|6800.1|6794.1|6744.6|6738.6|1043
1621216800000|2021-05-17 02:00:00|6747.2|6741.2|6743|6737|6750.3|6744.3|6716.3|6710.3|764
1621220400000|2021-05-17 03:00:00|6742.5|6736.5|6717.7|6711.7|6743.6|6737.6|6714.3|6708.3|273
1621224000000|2021-05-17 04:00:00|6716.7|6710.7|6720.1|6714.1|6732.2|6726.2|6714.7|6708.7|157
1621227600000|2021-05-17 05:00:00|6720.6|6714.6|6709.4|6703.4|6736.2|6730.2|6709.4|6703.4|285
1621231200000|2021-05-17 06:00:00|6709.9|6703.9|6740|6734|6747|6741|6707.1|6701.1|546
1621234800000|2021-05-17 07:00:00|6739.6|6733.6|6701.8|6695.8|6766.8|6760.8|6688.2|6680.6|763
1621238400000|2021-05-17 08:00:00|6701.4|6695.4|6711.3|6705.3|6712.3|6706.3|6680.5|6674.5|501
1621242000000|2021-05-17 09:00:00|6711.7|6705.7|6704.1|6698.1|6716.9|6710.9|6682.9|6676.9|358
1621245600000|2021-05-17 10:00:00|6704.6|6698.6|6695.6|6689.6|6717.2|6711.2|6694|6688|260
1621249200000|2021-05-17 11:00:00|6695.1|6689.1|6720.6|6714.6|6732.6|6723.4|6692.6|6686.6|487
1621252800000|2021-05-17 12:00:00|6720.7|6714.7|6769.9|6763.9|6775.2|6769.2|6716.8|6710.8|818
1621256400000|2021-05-17 13:00:00|6757.7|6751.7|6830.2|6824.2|6836.6|6830.6|6735.6|6729.6|3905
1621260000000|2021-05-17 14:00:00|6831.2|6825.2|6927.5|6921.5|6967.7|6961.7|6813.2|6807.2|6836
1621263600000|2021-05-17 15:00:00|6927|6921|6800.9|6794.9|6935|6929|6791.2|6785.2|4367
1621267200000|2021-05-17 16:00:00|6799.5|6793.5|6849.9|6843.9|6860.1|6854.1|6790|6784|2145
1621270800000|2021-05-17 17:00:00|6849.4|6843.4|6846.7|6840.7|6885.4|6879.4|6837.5|6831.5|3449
1621274400000|2021-05-17 18:00:00|6845.2|6839.2|6842.4|6836.4|6869.4|6863.4|6838.1|6832.1|2378
1621296000000|2021-05-18 00:00:00|6848.3|6842.3|6892.9|6886.9|6903.9|6897.9|6848.3|6842.3|1013
1621299600000|2021-05-18 01:00:00|6893.4|6887.4|6927.5|6921.5|6937.2|6931.2|6892.5|6886.5|991
1621303200000|2021-05-18 02:00:00|6927.6|6921.6|6909.1|6903.1|6944.3|6938.3|6884.6|6878.6|726
1621306800000|2021-05-18 03:00:00|6909.6|6903.6|6902.5|6896.5|6927.5|6921.5|6896.7|6890.7|294
1621310400000|2021-05-18 04:00:00|6903|6897|6915.1|6909.1|6920.6|6914.6|6890.8|6884.8|172
1621314000000|2021-05-18 05:00:00|6915.6|6909.6|6914.7|6908.7|6921.1|6915.1|6904.4|6898.4|230
1621317600000|2021-05-18 06:00:00|6914.2|6908.2|6948.2|6942.2|6960.6|6954.6|6910.2|6904.2|797
1621321200000|2021-05-18 07:00:00|6947.7|6941.7|6939|6933|6956.2|6950.2|6935.8|6929.8|395
1621324800000|2021-05-18 08:00:00|6939.5|6933.5|6951.1|6945.1|6952.1|6946.1|6928.8|6922.8|445
1621328400000|2021-05-18 09:00:00|6950.6|6944.6|6964.8|6958.8|6994.4|6988.4|6949.3|6943.3|1220
1621332000000|2021-05-18 10:00:00|6964.7|6958.7|6968|6962|6983.1|6977.1|6958.6|6952.6|309
1621335600000|2021-05-18 11:00:00|6968.1|6962.1|6952.2|6946.2|6979|6973|6931|6925|783
1621339200000|2021-05-18 12:00:00|6952.6|6946.6|6953.6|6947.6|6985.9|6979.9|6949.4|6943.4|594
1621342800000|2021-05-18 13:00:00|6944|6938|6888.2|6882.2|7006.3|7000.3|6881.4|6875.4|5124
1621346400000|2021-05-18 14:00:00|6889.2|6883.2|6864.9|6858.9|6906.5|6900.5|6844.4|6838.4|5333
1621350000000|2021-05-18 15:00:00|6864.5|6858.5|6790.9|6784.9|6868.3|6862.3|6785.1|6779.1|3963
1621353600000|2021-05-18 16:00:00|6790.8|6784.8|6791.4|6785.4|6820.3|6814.3|6754|6748|3459
1621357200000|2021-05-18 17:00:00|6791|6785|6831.1|6825.1|6831.1|6825.1|6775.7|6769.7|2502
1621360800000|2021-05-18 18:00:00|6833.8|6827.8|6824.6|6818.6|6845.1|6839.1|6821.2|6815.2|2133
1621382400000|2021-05-19 00:00:00|6833.2|6827.2|6758.4|6752.4|6835.4|6829.4|6754.1|6748.1|1138
1621386000000|2021-05-19 01:00:00|6758.9|6752.9|6800.6|6794.6|6804.6|6798.6|6755|6749|653
1621389600000|2021-05-19 02:00:00|6801.1|6795.1|6769.8|6763.8|6801.1|6795.1|6767.9|6761.9|362
1621393200000|2021-05-19 03:00:00|6769.3|6763.3|6784.4|6778.4|6785.3|6779.3|6766.8|6760.8|346
1621396800000|2021-05-19 04:00:00|6785|6779|6792|6786|6794.7|6788.7|6779.2|6773.2|246
1621400400000|2021-05-19 05:00:00|6791.5|6785.5|6809.5|6803.5|6813.8|6807.8|6776.2|6770.2|358
1621404000000|2021-05-19 06:00:00|6810|6804|6785.9|6779.9|6817|6811|6781.8|6775.8|362
1621407600000|2021-05-19 07:00:00|6785.8|6779.8|6732.6|6726.6|6787.8|6781.8|6720.7|6714.7|978
1621411200000|2021-05-19 08:00:00|6732.5|6726.5|6718.5|6712.5|6747.6|6741.6|6716.6|6710.6|505
1621414800000|2021-05-19 09:00:00|6718.1|6712.1|6759|6753|6766.5|6760.5|6716.6|6710.6|836
1621418400000|2021-05-19 10:00:00|6758.9|6752.9|6749.1|6743.1|6760|6754|6742.4|6736.4|381
1621422000000|2021-05-19 11:00:00|6749.6|6743.6|6684.7|6678.7|6754.6|6748.6|6682.2|6676.2|1102
1621425600000|2021-05-19 12:00:00|6684.6|6678.6|6617.2|6611.2|6697.7|6691.7|6610.5|6604.5|2391
1621429200000|2021-05-19 13:00:00|6623.5|6617.5|6577|6571|6634.2|6628.2|6497.7|6491.7|6926
1621432800000|2021-05-19 14:00:00|6577.1|6571.1|6605.1|6599.1|6649.6|6643.6|6557.9|6551.9|6341
1621436400000|2021-05-19 15:00:00|6605.4|6599.4|6606.5|6600.5|6647.5|6641.5|6562.5|6556.5|3788
1621440000000|2021-05-19 16:00:00|6606.6|6600.6|6597.8|6591.8|6619|6613|6595.3|6589.3|3110
1621443600000|2021-05-19 17:00:00|6598.7|6592.7|6615.4|6609.4|6626.2|6620.2|6595|6589|2446
1621447200000|2021-05-19 18:00:00|6615.5|6609.5|6616.2|6606.2|6626.7|6620.7|6594.3|6588.3|2029
1621468800000|2021-05-20 00:00:00|6619.8|6604.8|6645.4|6639.4|6647.9|6641.9|6609.3|6603.3|913
1621472400000|2021-05-20 01:00:00|6645.5|6639.5|6635.7|6629.7|6648.2|6642.2|6603.5|6597.5|727
1621476000000|2021-05-20 02:00:00|6636.2|6630.2|6664.2|6658.2|6678.1|6672.1|6620.2|6614.2|687
1621479600000|2021-05-20 03:00:00|6663.7|6657.7|6672|6666|6674|6668|6656.3|6650.3|243
1621483200000|2021-05-20 04:00:00|6672.5|6666.5|6666.2|6660.2|6672.5|6666.5|6653.8|6647.8|120
1621486800000|2021-05-20 05:00:00|6663.5|6657.5|6676.9|6670.9|6686.7|6680.7|6654.1|6648.1|344
1621490400000|2021-05-20 06:00:00|6676.5|6670.5|6669.6|6663.6|6687.1|6681.1|6667.7|6661.7|366
1621494000000|2021-05-20 07:00:00|6670|6664|6660|6654|6672.1|6666.1|6631.1|6625.1|460
1621497600000|2021-05-20 08:00:00|6659.5|6653.5|6590.2|6584.2|6662.5|6656.5|6582.8|6576.3|660
1621501200000|2021-05-20 09:00:00|6590.6|6584.6|6562.3|6556.3|6611.3|6605.3|6547.5|6539.8|889
1621504800000|2021-05-20 10:00:00|6561.8|6555.8|6568.6|6562.6|6593.9|6587.9|6556.5|6550|669
1621508400000|2021-05-20 11:00:00|6564.2|6558.2|6519.6|6513.6|6585|6579|6507.4|6501.4|1018
1621512000000|2021-05-20 12:00:00|6520.1|6514.1|6486.5|6480.5|6542.6|6536.6|6476.3|6468.5|1864
1621515600000|2021-05-20 13:00:00|6464.2|6458.2|6513.9|6507.9|6519.6|6513.6|6376.9|6370.9|5276
1621519200000|2021-05-20 14:00:00|6513.4|6507.4|6571.1|6565.1|6595.9|6589.9|6501.8|6495.8|5311
1621522800000|2021-05-20 15:00:00|6571|6565|6526.3|6520.3|6581.4|6575.4|6514.5|6508.5|2705
1621526400000|2021-05-20 16:00:00|6525.9|6519.9|6562.9|6556.9|6576.2|6570.2|6516.9|6510.9|2358
1621530000000|2021-05-20 17:00:00|6563|6557|6538.4|6532.4|6569.5|6563.5|6523.3|6517.3|2175
1621533600000|2021-05-20 18:00:00|6538|6532|6507.6|6501.6|6546.4|6540.4|6505.8|6499.8|2072
1621555200000|2021-05-21 00:00:00|6525.7|6519.7|6508.6|6502.6|6535.9|6529.9|6495.8|6489.8|796
1621558800000|2021-05-21 01:00:00|6506.6|6500.6|6486.3|6480.3|6518.9|6512.9|6482.8|6476.8|378
1621562400000|2021-05-21 02:00:00|6483.8|6477.8|6480.4|6474.4|6489.8|6483.8|6454.4|6448.4|615
1621566000000|2021-05-21 03:00:00|6480.8|6474.8|6491.5|6485.5|6499|6493|6476.8|6470.8|253
1621569600000|2021-05-21 04:00:00|6491.1|6485.1|6491.5|6485.5|6498|6492|6486.3|6480.3|130
1621573200000|2021-05-21 05:00:00|6491.4|6485.4|6491.7|6485.7|6496|6490|6481.2|6475.2|220
1621576800000|2021-05-21 06:00:00|6491.3|6485.3|6476.9|6470.9|6528.7|6522.7|6463.3|6457.3|611
1621580400000|2021-05-21 07:00:00|6476.8|6470.8|6508.7|6502.7|6510.7|6504.7|6476.8|6470.8|682
1621584000000|2021-05-21 08:00:00|6508.6|6502.6|6449.7|6443.7|6517|6511|6449.3|6443.3|782
1621587600000|2021-05-21 09:00:00|6449.3|6443.3|6440|6434|6473.3|6467.3|6423.5|6417.3|891
1621591200000|2021-05-21 10:00:00|6440.1|6434.1|6446.3|6440.3|6477.2|6471.2|6428.7|6422.7|795
1621594800000|2021-05-21 11:00:00|6446.2|6440.2|6433.6|6427.6|6453.4|6447.4|6421.2|6415.2|822
1621598400000|2021-05-21 12:00:00|6432.8|6426.8|6456.4|6450.4|6465.2|6459.2|6424|6418|641
1621602000000|2021-05-21 13:00:00|6442.8|6436.8|6490.2|6484.2|6507.5|6501.5|6404.6|6398.6|2979
1621605600000|2021-05-21 14:00:00|6489.3|6483.3|6509.9|6503.9|6534.4|6528.4|6449.1|6443.1|4007
1621609200000|2021-05-21 15:00:00|6509.8|6503.8|6528.2|6522.2|6565.3|6559.3|6500.6|6494.6|3384
1621612800000|2021-05-21 16:00:00|6528.3|6522.3|6481.2|6475.2|6547.3|6541.3|6476.9|6470.9|2301
1621616400000|2021-05-21 17:00:00|6480.8|6474.8|6498.5|6492.5|6510.2|6504.2|6447.1|6441.1|2209
1621620000000|2021-05-21 18:00:00|6498.7|6492.7|6480|6474|6502.4|6496.4|6457.6|6451.6|2004
1621814400000|2021-05-24 00:00:00|6440.5|6434.5|6398.4|6392.4|6443.1|6437.1|6385.4|6375.7|1111
1621818000000|2021-05-24 01:00:00|6397.5|6391.5|6386.9|6380.9|6403.7|6397.7|6352.5|6346.5|1075
1621821600000|2021-05-24 02:00:00|6386|6380|6388.3|6382.3|6400|6394|6365.7|6359.7|440
1621825200000|2021-05-24 03:00:00|6388.7|6382.7|6370.2|6364.2|6412.7|6406.5|6364.3|6358.3|315
1621828800000|2021-05-24 04:00:00|6370.3|6364.3|6381.8|6375.8|6382.7|6376.7|6368.2|6362.2|82
1621832400000|2021-05-24 05:00:00|6381.6|6375.6|6389.3|6383.3|6401.4|6395.4|6374.5|6368.5|352
1621836000000|2021-05-24 06:00:00|6389|6383|6386.1|6380.1|6411.2|6405.2|6382.8|6376.8|316
1621839600000|2021-05-24 07:00:00|6386.6|6380.6|6357.3|6351.3|6386.6|6380.6|6330.8|6324.8|1107
1621843200000|2021-05-24 08:00:00|6356.9|6350.9|6370.4|6364.4|6372.2|6366.2|6338.7|6332.7|429
1621846800000|2021-05-24 09:00:00|6371|6365|6369.9|6363.9|6386|6378.6|6361.4|6355.4|382
1621850400000|2021-05-24 10:00:00|6370.5|6364.5|6409.8|6403.8|6411.7|6405.7|6369|6363|369
1621854000000|2021-05-24 11:00:00|6408.9|6402.9|6413.1|6407.1|6423.7|6417.7|6385.9|6379.9|415
1621857600000|2021-05-24 12:00:00|6412.7|6406.7|6424.5|6418.5|6438.5|6432.5|6400.7|6394.7|671
1621861200000|2021-05-24 13:00:00|6424.6|6418.6|6517|6511|6522.1|6516.1|6384|6378|3241
1621864800000|2021-05-24 14:00:00|6517.4|6511.4|6420.3|6414.3|6521.4|6515.4|6405.5|6399.5|3589
1621868400000|2021-05-24 15:00:00|6420.7|6414.7|6445.7|6439.7|6463.7|6457.7|6410.3|6404.3|2149
1621872000000|2021-05-24 16:00:00|6445.3|6439.3|6450|6444|6465.7|6459.7|6426.7|6420.7|1642
1621875600000|2021-05-24 17:00:00|6450.5|6444.5|6438.9|6432.9|6459.4|6453.4|6432.5|6426.5|1927
1621879200000|2021-05-24 18:00:00|6438.7|6432.7|6430.1|6424.1|6448.1|6442.1|6409.1|6403.1|2647
1621900800000|2021-05-25 00:00:00|6446.4|6440.4|6443.8|6437.8|6462.1|6456.1|6435.4|6429.4|612
1621904400000|2021-05-25 01:00:00|6443.4|6437.4|6474|6468|6489.9|6483.9|6442.8|6436.8|858
1621908000000|2021-05-25 02:00:00|6473.6|6467.6|6518.3|6512.3|6519|6513|6465.2|6459.2|437
1621911600000|2021-05-25 03:00:00|6518.2|6512.2|6492.9|6486.9|6522.5|6516.5|6488.8|6482.8|256
1621915200000|2021-05-25 04:00:00|6492.5|6486.5|6504.1|6498.1|6508.6|6502.6|6492.4|6486.4|170
1621918800000|2021-05-25 05:00:00|6504.4|6498.4|6503.7|6497.7|6512|6506|6496.3|6490.3|198
1621922400000|2021-05-25 06:00:00|6503.3|6497.3|6519.5|6513.5|6537.6|6531.6|6501.8|6495.8|575
1621926000000|2021-05-25 07:00:00|6518.7|6512.7|6482|6476|6523|6517|6471.6|6465.6|511
1621929600000|2021-05-25 08:00:00|6481.9|6475.9|6507.8|6501.8|6525.6|6519.6|6456|6450|952
1621933200000|2021-05-25 09:00:00|6507.5|6501.5|6504.5|6498.5|6520.4|6514.4|6492.3|6486.3|629
1621936800000|2021-05-25 10:00:00|6504.9|6498.9|6502.1|6496.1|6511.9|6505.9|6493.7|6487.7|263
1621940400000|2021-05-25 11:00:00|6501.7|6495.7|6515.3|6509.3|6522.2|6516.2|6491.9|6485.9|548
1621944000000|2021-05-25 12:00:00|6514.9|6508.9|6502.8|6496.8|6527.6|6521.6|6494.9|6488.9|410
1621947600000|2021-05-25 13:00:00|6499.4|6493.4|6590.9|6584.9|6622.7|6616.7|6483.4|6477.4|3468
1621951200000|2021-05-25 14:00:00|6591.3|6585.3|6518.9|6512.9|6599.3|6593.3|6513.6|6507.6|3591
1621954800000|2021-05-25 15:00:00|6519.1|6513.1|6515.8|6509.8|6536.1|6530.1|6440.3|6434.3|4098
1621958400000|2021-05-25 16:00:00|6515.3|6509.3|6538.3|6532.3|6556.4|6550.4|6511.7|6505.7|2435
1621962000000|2021-05-25 17:00:00|6538.5|6532.5|6544.3|6538.3|6554.7|6548.7|6525.2|6519.2|2144
1621965600000|2021-05-25 18:00:00|6544.2|6538.2|6556.3|6550.3|6572.7|6566.7|6520.4|6514.4|2785
1621987200000|2021-05-26 00:00:00|6572|6562|6508.1|6502.1|6578.2|6572.2|6502.1|6493.6|855
1621990800000|2021-05-26 01:00:00|6508|6502|6535.2|6529.2|6537.2|6531.2|6499|6493|576
1621994400000|2021-05-26 02:00:00|6535.4|6529.4|6599.9|6593.9|6606.8|6600.8|6534.4|6528.4|738
1621998000000|2021-05-26 03:00:00|6600.2|6594.2|6593.6|6587.6|6610.1|6604.1|6591.1|6585.1|202
1622001600000|2021-05-26 04:00:00|6593.5|6587.5|6571.3|6565.3|6599.4|6593.4|6559.4|6553.4|250
1622005200000|2021-05-26 05:00:00|6571.4|6565.4|6577.5|6571.5|6591.9|6585.9|6570|6564|203
1622008800000|2021-05-26 06:00:00|6577.1|6571.1|6584|6578|6603.2|6597.2|6561.2|6555.2|573
1622012400000|2021-05-26 07:00:00|6584.7|6578.7|6592.6|6586.6|6604.7|6598.7|6569.3|6563.3|542
1622016000000|2021-05-26 08:00:00|6592.1|6586.1|6542.5|6536.5|6607.2|6599|6540.5|6534.5|671
1622019600000|2021-05-26 09:00:00|6543|6537|6527.5|6521.5|6561.3|6555.3|6524.2|6518.2|627
1622023200000|2021-05-26 10:00:00|6527.2|6521.2|6535.8|6529.8|6544.6|6538.6|6509.8|6503.8|509
1622026800000|2021-05-26 11:00:00|6535.3|6529.3|6525.1|6519.1|6539.1|6533.1|6519.4|6513.4|456
1622030400000|2021-05-26 12:00:00|6524.8|6518.8|6548.1|6542.1|6553.6|6547|6522.6|6516.6|333
1622037600000|2021-05-26 14:00:00|6506.8|6500.8|6559.8|6553.8|6573.1|6567.1|6478.3|6472.3|2713
1622041200000|2021-05-26 15:00:00|6559.4|6553.4|6492.1|6486.1|6579.1|6573.1|6470.2|6464.2|3464
1622044800000|2021-05-26 16:00:00|6491.4|6485.4|6499.6|6493.6|6519.1|6513.1|6464.4|6458.4|2499
1622048400000|2021-05-26 17:00:00|6500|6494|6469.6|6463.6|6508.4|6502.4|6461.7|6455.7|2472
1622052000000|2021-05-26 18:00:00|6470.1|6464.1|6461.3|6455.3|6484.8|6478.8|6452|6446|2375
1622073600000|2021-05-27 00:00:00|6472.6|6466.6|6472.6|6466.6|6488.7|6482.7|6456.7|6450.7|770
1622077200000|2021-05-27 01:00:00|6473.1|6467.1|6453.4|6447.4|6484.2|6478.2|6441.8|6435.8|540
1622080800000|2021-05-27 02:00:00|6452.9|6446.9|6486.5|6480.5|6495.9|6489.9|6449|6443|422
1622084400000|2021-05-27 03:00:00|6486.4|6480.4|6464.2|6458.2|6491.4|6485.4|6463.2|6457.2|447
1622088000000|2021-05-27 04:00:00|6464.5|6458.5|6458.6|6452.6|6469.6|6463.6|6452.9|6446.9|145
1622091600000|2021-05-27 05:00:00|6459.3|6453.3|6471.2|6465.2|6478.3|6472.3|6453.2|6447.2|222
1622095200000|2021-05-27 06:00:00|6471|6465|6447.4|6441.4|6471.7|6465.7|6418.2|6412.2|918
1622098800000|2021-05-27 07:00:00|6447.8|6441.8|6453.6|6447.6|6458.6|6452.6|6429.6|6423.6|428
1622102400000|2021-05-27 08:00:00|6453.9|6447.9|6446.1|6440.1|6455.6|6449.6|6424.6|6418.6|429
1622106000000|2021-05-27 09:00:00|6446.6|6440.6|6437.8|6431.8|6454.4|6448.4|6425.5|6419.5|267
1622109600000|2021-05-27 10:00:00|6438.1|6432.1|6434.7|6428.7|6438.9|6432.9|6426.3|6420.3|165
1622113200000|2021-05-27 11:00:00|6434.4|6428.4|6424.1|6418.1|6458.9|6452.9|6413.8|6407.8|586
1622116800000|2021-05-27 12:00:00|6423.6|6417.6|6459.1|6449.1|6473.8|6467.8|6421.3|6415.3|527
1622120400000|2021-05-27 13:00:00|6473.8|6463.8|6541|6535|6571|6565|6468.3|6462.3|3520
1622124000000|2021-05-27 14:00:00|6540.9|6534.9|6544.1|6538.1|6555.5|6549.5|6524.2|6518.2|2658
1622127600000|2021-05-27 15:00:00|6543.8|6537.8|6536.1|6530.1|6559.7|6553.7|6527.3|6521.3|3109
1622131200000|2021-05-27 16:00:00|6536.3|6530.3|6506.3|6500.3|6545.7|6539.7|6499.7|6493.7|2829
1622134800000|2021-05-27 17:00:00|6506.9|6500.9|6569.4|6563.4|6574|6568|6503.2|6497.2|2839
1622138400000|2021-05-27 18:00:00|6569.7|6563.7|6572.7|6566.7|6576.4|6570.4|6550.6|6544.6|2979
1622160000000|2021-05-28 00:00:00|6567.9|6561.9|6613.3|6607.3|6625.2|6619.2|6550|6544|1201
1622163600000|2021-05-28 01:00:00|6613.8|6607.8|6610.4|6604.4|6628.6|6622.6|6597.6|6591.6|772
1622167200000|2021-05-28 02:00:00|6609.9|6603.9|6582.4|6576.4|6622.9|6616.9|6578.8|6572.8|419
1622170800000|2021-05-28 03:00:00|6582.9|6576.9|6610|6604|6611.3|6605.3|6581.9|6575.9|321
1622174400000|2021-05-28 04:00:00|6609.7|6603.7|6602.5|6596.5|6619.7|6613.7|6601.4|6595.4|229
1622178000000|2021-05-28 05:00:00|6601.2|6595.2|6582.3|6576.3|6602|6596|6579.7|6573.7|239
1622181600000|2021-05-28 06:00:00|6582.6|6576.6|6580.8|6574.8|6591.7|6585.7|6546.9|6540.9|547
1622185200000|2021-05-28 07:00:00|6580.4|6574.4|6572.1|6566.1|6583.3|6577.3|6553.6|6547.6|279
1622188800000|2021-05-28 08:00:00|6572.4|6566.4|6590.9|6584.9|6594.6|6588.6|6564.2|6558.2|399
1622192400000|2021-05-28 09:00:00|6590.6|6584.6|6574.1|6568.1|6592.6|6586.6|6564.8|6558.8|295
1622196000000|2021-05-28 10:00:00|6573.8|6567.8|6570.1|6564.1|6581.5|6575.5|6563|6557|451
1622199600000|2021-05-28 11:00:00|6569.8|6563.8|6549.6|6543.6|6577.9|6571.9|6546.1|6540.1|379
1622203200000|2021-05-28 12:00:00|6549.3|6543.3|6529.1|6523.1|6549.3|6543.3|6513.6|6507.6|862
1622206800000|2021-05-28 13:00:00|6533.3|6527.3|6514.8|6508.8|6566.3|6560.3|6492.2|6486.2|3571
1622210400000|2021-05-28 14:00:00|6513.2|6507.2|6493.5|6487.5|6533.5|6527.5|6489.3|6483.3|3766
1622214000000|2021-05-28 15:00:00|6493.2|6487.2|6473.2|6467.2|6507.9|6501.9|6462.1|6456.1|3492
1622217600000|2021-05-28 16:00:00|6473.7|6467.7|6521.4|6515.4|6526.1|6520.1|6471.2|6465.2|2154
1622221200000|2021-05-28 17:00:00|6521.7|6515.7|6487.6|6481.6|6521.7|6515.7|6472.3|6466.3|2391
1622224800000|2021-05-28 18:00:00|6487.2|6481.2|6468.8|6462.8|6487.6|6481.6|6461.8|6455.8|2076
1622505600000|2021-06-01 00:00:00|6500.8|6494.8|6507.4|6501.4|6535.2|6526.9|6473.3|6467.3|907
1622509200000|2021-06-01 01:00:00|6507.1|6501.1|6511.4|6505.4|6528.4|6522.4|6501.6|6495.6|431
1622512800000|2021-06-01 02:00:00|6511.1|6505.1|6502.8|6496.8|6519.7|6513.7|6489.6|6483.6|336
1622516400000|2021-06-01 03:00:00|6503.3|6497.3|6480.4|6474.4|6513.5|6507.5|6473.5|6467.5|246
1622520000000|2021-06-01 04:00:00|6480.1|6474.1|6489.6|6483.6|6493.8|6487.8|6476.9|6470.9|119
1622523600000|2021-06-01 05:00:00|6489.4|6483.4|6477.1|6471.1|6489.4|6483.4|6462.7|6456.7|243
1622527200000|2021-06-01 06:00:00|6477.4|6471.4|6488.5|6482.5|6498|6491.6|6465.4|6459.4|275
1622530800000|2021-06-01 07:00:00|6489.8|6483.8|6472.8|6466.8|6502.8|6496.8|6468.7|6462.7|316
1622534400000|2021-06-01 08:00:00|6473|6467|6475.1|6469.1|6479.7|6473.7|6451.2|6445.2|663
1622538000000|2021-06-01 09:00:00|6474.8|6468.8|6467.6|6461.6|6476|6470|6453.8|6447.8|339
1622541600000|2021-06-01 10:00:00|6467.1|6461.1|6468.5|6462.5|6475.3|6469.3|6460.1|6454.1|182
1622545200000|2021-06-01 11:00:00|6468|6462|6514|6508|6521.9|6515.9|6466.5|6460.5|565
1622548800000|2021-06-01 12:00:00|6515.3|6509.3|6521.4|6515.4|6542|6536|6512|6506|1017
1622552400000|2021-06-01 13:00:00|6536|6530|6650.4|6644.4|6672.7|6666.7|6529.8|6523.8|5763
1622556000000|2021-06-01 14:00:00|6651.3|6645.3|6582.2|6576.2|6663.3|6657.3|6570.1|6564.1|5281
1622559600000|2021-06-01 15:00:00|6581.9|6575.9|6571.9|6565.9|6598.1|6592.1|6561.3|6555.3|2768
1622563200000|2021-06-01 16:00:00|6572.3|6566.3|6581.3|6575.3|6590.6|6584.6|6567|6561|2090
1622566800000|2021-06-01 17:00:00|6581.6|6575.6|6601.5|6595.5|6618.7|6612.7|6565.7|6559.7|2222
1622570400000|2021-06-01 18:00:00|6601.3|6595.3|6585.4|6579.4|6604.5|6598.5|6570.7|6564.7|2270
1622592000000|2021-06-02 00:00:00|6581.6|6575.6|6584.5|6578.5|6610.4|6604.4|6570.8|6564.8|623
1622595600000|2021-06-02 01:00:00|6584.2|6578.2|6597.6|6591.6|6601.8|6595.8|6576.3|6570.3|503
1622599200000|2021-06-02 02:00:00|6597.1|6591.1|6589.6|6583.6|6606.1|6600.1|6586.7|6580.7|265
1622602800000|2021-06-02 03:00:00|6590.4|6584.4|6594.2|6588.2|6599.8|6593.8|6586.1|6580.1|238
1622606400000|2021-06-02 04:00:00|6595.2|6589.2|6592.3|6586.3|6597.5|6591.5|6588.6|6582.6|114
1622610000000|2021-06-02 05:00:00|6592|6586|6593.9|6587.9|6606.1|6600.1|6586.7|6580.7|225
1622613600000|2021-06-02 06:00:00|6593.6|6587.6|6630.9|6624.9|6638.4|6632.4|6587.3|6581.3|653
1622617200000|2021-06-02 07:00:00|6630.4|6624.4|6624.1|6618.1|6636.2|6630.2|6615.2|6609.2|493
1622620800000|2021-06-02 08:00:00|6624.6|6618.6|6626.8|6620.8|6634.7|6628.7|6621|6615|410
1622624400000|2021-06-02 09:00:00|6626.5|6620.5|6698.7|6692.7|6705|6699|6626.5|6620.5|1433
1622628000000|2021-06-02 10:00:00|6698.2|6692.2|6701.9|6695.9|6725.1|6719.1|6693.9|6687.9|664
1622631600000|2021-06-02 11:00:00|6702.2|6696.2|6683.5|6677.5|6702.2|6696.2|6672.5|6666.5|629
1622635200000|2021-06-02 12:00:00|6683.3|6677.3|6701.4|6695.4|6710.1|6704.1|6678.7|6672.7|914
1622638800000|2021-06-02 13:00:00|6711|6705|6747.6|6741.6|6761.3|6755.3|6685.8|6679.8|4790
1622642400000|2021-06-02 14:00:00|6747.4|6741.4|6795.7|6789.7|6836.5|6830.5|6747.4|6741.4|6555
1622646000000|2021-06-02 15:00:00|6795.5|6789.5|6805|6799|6809.9|6803.9|6767|6761|3882
1622649600000|2021-06-02 16:00:00|6804.8|6798.8|6820.8|6814.8|6826.5|6820.5|6769.6|6763.6|2783
1622653200000|2021-06-02 17:00:00|6820.6|6814.6|6845.5|6839.5|6874.9|6868.9|6808.9|6802.9|3944
1622656800000|2021-06-02 18:00:00|6845.7|6839.7|6918.6|6912.6|6921|6915|6844.3|6838.3|3358
1622678400000|2021-06-03 00:00:00|6914.8|6908.8|7012.3|7006.3|7014.7|7008.7|6910.3|6904.3|2103
1622682000000|2021-06-03 01:00:00|7012|7006|7005.4|6999.4|7037.4|7031.4|7003.1|6997.1|1853
1622685600000|2021-06-03 02:00:00|7004.9|6998.9|6974.4|6968.4|7007.9|7001.9|6966.5|6960.5|1176
1622689200000|2021-06-03 03:00:00|6974.7|6968.7|6997.6|6991.6|7001.3|6995.3|6974.7|6968.7|360
1622692800000|2021-06-03 04:00:00|6997.9|6991.9|6983|6977|6999.3|6993.3|6976.2|6970.2|317
1622696400000|2021-06-03 05:00:00|6982.2|6976.2|6999.3|6993.3|7006|7000|6981.1|6975.1|420
1622700000000|2021-06-03 06:00:00|6999.5|6993.5|6984.6|6978.6|7002.5|6996.5|6966.1|6960.1|596
1622703600000|2021-06-03 07:00:00|6984.9|6978.9|6952.3|6946.3|6987.8|6981.8|6949.3|6943.3|739
1622707200000|2021-06-03 08:00:00|6952|6946|6953.6|6947.6|6973.2|6967.2|6947.5|6941.5|471
1622710800000|2021-06-03 09:00:00|6953.8|6947.8|6973.4|6967.4|6990.3|6984.3|6930.1|6924.1|1066
1622714400000|2021-06-03 10:00:00|6973.7|6967.7|6968|6962|6986.7|6980.7|6961.3|6955.3|708
1622718000000|2021-06-03 11:00:00|6966|6960|6965.1|6959.1|6975.5|6969.5|6959.5|6953.5|686
1622721600000|2021-06-03 12:00:00|6963.3|6957.3|6959.6|6953.6|6969.5|6963.5|6932.8|6926.8|969
1622725200000|2021-06-03 13:00:00|6962.9|6956.9|6780.3|6774.3|6964.3|6958.3|6764.4|6758.4|7162
1622728800000|2021-06-03 14:00:00|6780.6|6774.6|6769.8|6763.8|6808.3|6802.3|6742.3|6736.3|6238
1622732400000|2021-06-03 15:00:00|6770.8|6764.8|6790.8|6784.8|6815.7|6809.7|6767.5|6761.5|3595
1622736000000|2021-06-03 16:00:00|6791.2|6785.2|6755.6|6749.6|6825.9|6819.9|6753.4|6747.4|3723
1622739600000|2021-06-03 17:00:00|6756.4|6750.4|6740.4|6734.4|6771.8|6765.8|6717|6711|4251
1622743200000|2021-06-03 18:00:00|6739.4|6733.4|6727.8|6721.8|6747.6|6741.6|6716|6710|2110
1622764800000|2021-06-04 00:00:00|6750.9|6744.9|6747.5|6741.5|6773.6|6767.6|6721|6715|736
1622768400000|2021-06-04 01:00:00|6747.2|6741.2|6730.8|6724.8|6761.5|6755.5|6718.2|6712.2|509
1622772000000|2021-06-04 02:00:00|6731.1|6725.1|6759.6|6753.6|6762.6|6756.6|6729.4|6723.4|437
1622775600000|2021-06-04 03:00:00|6759.8|6753.8|6767.2|6761.2|6788|6782|6750.1|6744.1|542
1622779200000|2021-06-04 04:00:00|6767|6761|6759.9|6753.9|6769.5|6763.5|6755.3|6749.3|138
1622782800000|2021-06-04 05:00:00|6760.7|6754.7|6746.6|6740.6|6766.7|6760.7|6746.3|6740.3|247
1622786400000|2021-06-04 06:00:00|6746.8|6740.8|6765.3|6759.3|6768.8|6762.8|6741.4|6735.4|395
1622790000000|2021-06-04 07:00:00|6765.1|6759.1|6795.2|6789.2|6805.2|6799.2|6762.5|6756.5|534
1622793600000|2021-06-04 08:00:00|6795.4|6789.4|6793.9|6787.9|6804.8|6798.8|6783.4|6777.4|386
1622797200000|2021-06-04 09:00:00|6794.1|6788.1|6800.3|6794.3|6813.1|6807.1|6794.1|6788.1|504
1622800800000|2021-06-04 10:00:00|6800|6794|6796.5|6790.5|6814.7|6808.7|6793.7|6787.7|389
1622804400000|2021-06-04 11:00:00|6796.2|6790.2|6798|6792|6814.1|6808.1|6790.9|6784.9|444
1622808000000|2021-06-04 12:00:00|6797.3|6791.3|6805.1|6799.1|6819.7|6813.7|6790.8|6784.8|817
1622811600000|2021-06-04 13:00:00|6825.1|6819.1|6840.1|6834.1|6853.3|6847.3|6736.4|6730.4|4086
1622815200000|2021-06-04 14:00:00|6840.6|6834.6|6897.8|6891.8|6908.8|6902.8|6826.1|6820.1|4883
1622818800000|2021-06-04 15:00:00|6898.6|6892.6|6957.5|6951.5|6973.8|6967.8|6895.1|6889.1|3598
1622822400000|2021-06-04 16:00:00|6957.3|6951.3|6990|6984|6991.3|6985.3|6952.7|6946.7|2706
1622826000000|2021-06-04 17:00:00|6989|6983|6982.9|6976.9|7007.9|7001.9|6971.8|6965.8|2614
1622829600000|2021-06-04 18:00:00|6982.7|6976.7|6976.1|6961.1|6989.6|6983.6|6961.3|6955.3|2509
1623024000000|2021-06-07 00:00:00|7061.1|7046.1|7142.8|7136.8|7188.7|7181.5|7044.7|7033|2850
1623027600000|2021-06-07 01:00:00|7143|7137|7132.5|7126.5|7148.5|7142.5|7129.6|7123.6|673
1623031200000|2021-06-07 02:00:00|7132.3|7126.3|7132.1|7126.1|7136.5|7130.5|7120.3|7114.3|648
1623034800000|2021-06-07 03:00:00|7131.6|7125.6|7142.7|7136.7|7150.1|7144.1|7126.5|7120.5|298
1623038400000|2021-06-07 04:00:00|7143|7137|7145.3|7139.3|7152.8|7146.8|7141.2|7135.2|140
1623042000000|2021-06-07 05:00:00|7145.5|7139.5|7122.5|7116.5|7145.5|7139.5|7120|7114|350
1623045600000|2021-06-07 06:00:00|7123.5|7117.5|7119.3|7113.3|7138.2|7132.2|7116.8|7110.8|428
1623049200000|2021-06-07 07:00:00|7119|7113|7122.4|7116.4|7126.9|7120.9|7094.4|7088.4|928
1623052800000|2021-06-07 08:00:00|7120.7|7114.7|7079.7|7073.7|7122.6|7116.6|7076.2|7070.2|339
1623056400000|2021-06-07 09:00:00|7079.2|7073.2|7105.2|7099.2|7110.9|7104.9|7077.7|7071.7|326
1623060000000|2021-06-07 10:00:00|7105.5|7099.5|7120.8|7114.8|7121.6|7115.6|7080.8|7074.8|522
1623063600000|2021-06-07 11:00:00|7120.5|7114.5|7123.3|7117.3|7131|7125|7115.4|7109.4|699
1623067200000|2021-06-07 12:00:00|7123.8|7117.8|7130.5|7124.5|7134.1|7128.1|7115.4|7109.4|951
1623070800000|2021-06-07 13:00:00|7122.4|7116.4|6993.7|6987.7|7125.1|7119.1|6972.6|6966.6|6337
1623074400000|2021-06-07 14:00:00|6993.9|6987.9|7030.6|7024.6|7081|7075|6987.1|6981.1|6647
1623078000000|2021-06-07 15:00:00|7028.6|7022.6|7010.8|7004.8|7051|7045|6995.8|6989.8|4770
1623081600000|2021-06-07 16:00:00|7011.1|7005.1|6938.1|6932.1|7011.1|7005.1|6922.5|6916.5|5336
1623085200000|2021-06-07 17:00:00|6938.6|6932.6|6935.3|6929.3|6948.4|6942.4|6897.5|6891.5|4368
1623088800000|2021-06-07 18:00:00|6935.8|6929.8|6954.3|6948.3|6960.7|6954.7|6926.5|6920.5|3739
1623110400000|2021-06-08 00:00:00|6981.1|6975.1|6920.7|6914.7|6984.5|6977|6915.5|6909.5|1033
1623114000000|2021-06-08 01:00:00|6921.2|6915.2|6928.3|6922.3|6934.7|6928.7|6908|6902|516
1623117600000|2021-06-08 02:00:00|6928|6922|6903.6|6897.6|6952.6|6946.6|6901.9|6895.9|561
1623121200000|2021-06-08 03:00:00|6903.4|6897.4|6900.3|6894.3|6905.4|6899.4|6881|6875|328
1623124800000|2021-06-08 04:00:00|6900.6|6894.6|6899.5|6893.5|6901.9|6895.9|6889.4|6883.4|138
1623128400000|2021-06-08 05:00:00|6899.7|6893.7|6887.6|6881.6|6908.6|6902.6|6883.5|6877.5|456
1623132000000|2021-06-08 06:00:00|6887.3|6881.3|6901|6895|6906.5|6900.5|6884.5|6878.5|541
1623135600000|2021-06-08 07:00:00|6901.5|6895.5|6940.4|6934.4|6955.9|6949.9|6893|6887|1034
1623139200000|2021-06-08 08:00:00|6940.2|6934.2|6995.9|6989.9|6998.3|6992.3|6935.7|6929.7|727
1623142800000|2021-06-08 09:00:00|6995.6|6989.6|7019.7|7013.7|7042.1|7036.1|6994.1|6988.1|1062
1623146400000|2021-06-08 10:00:00|7019.9|7013.9|7001.8|6995.8|7023|7017|6992.5|6986.5|537
1623150000000|2021-06-08 11:00:00|7001.5|6995.5|7004.8|6998.8|7036.2|7030.2|6997.8|6991.8|506
1623153600000|2021-06-08 12:00:00|7004.3|6998.3|6968.2|6953.2|7017.3|7011.3|6956.3|6949.2|831
1623157200000|2021-06-08 13:00:00|6964.9|6958.9|7027|7021|7049.7|7043.7|6956.8|6950.8|3996
1623160800000|2021-06-08 14:00:00|7026.8|7020.8|7070.3|7064.3|7116.1|7110.1|7019.5|7013.5|5482
1623164400000|2021-06-08 15:00:00|7069.3|7063.3|7070.6|7064.6|7074.2|7068.2|7009.8|7003.8|4401
1623168000000|2021-06-08 16:00:00|7070.4|7064.4|7088.2|7082.2|7097.9|7091.9|7049.2|7043.2|4092
1623171600000|2021-06-08 17:00:00|7087.8|7081.8|7054.9|7048.9|7092.7|7086.7|7043.5|7037.5|3616
1623175200000|2021-06-08 18:00:00|7054.6|7048.6|7061.1|7055.1|7070.8|7064.8|7028.5|7022.5|4227
1623196800000|2021-06-09 00:00:00|7078.3|7072.3|7028.7|7022.7|7078.3|7072.3|7028.7|7022.7|638
1623200400000|2021-06-09 01:00:00|7029|7023|7039.4|7033.4|7057.5|7051.5|7028.5|7022.5|242
1623204000000|2021-06-09 02:00:00|7039.2|7033.2|7052.9|7046.9|7052.9|7046.9|7029.6|7023.6|143
1623207600000|2021-06-09 03:00:00|7052.7|7046.7|7021.5|7015.5|7079.3|7073.3|7013.3|7007.3|533
1623211200000|2021-06-09 04:00:00|7022|7016|7032.5|7026.5|7036.1|7030.1|7019.7|7013.7|225
1623214800000|2021-06-09 05:00:00|7030.2|7024.2|7021.6|7015.6|7031.7|7024.2|7009.7|7003.7|282
1623218400000|2021-06-09 06:00:00|7021.3|7015.3|7000.4|6994.4|7033.1|7027.1|6981.9|6975.9|626
1623222000000|2021-06-09 07:00:00|7000.6|6994.6|6990.9|6984.9|7002.1|6996.1|6977.2|6971.2|444
1623225600000|2021-06-09 08:00:00|6989|6983|6965.9|6959.9|6996.7|6990.7|6963.7|6957.7|826
1623229200000|2021-06-09 09:00:00|6966.1|6960.1|6963.6|6957.6|6989.7|6983.7|6950.3|6944.3|849
1623232800000|2021-06-09 10:00:00|6964.8|6958.8|6985.8|6979.8|6989.7|6983.7|6947.6|6941.6|342
1623236400000|2021-06-09 11:00:00|6986.3|6980.3|6965.9|6959.9|6991.3|6985.3|6954.9|6948.9|499
1623240000000|2021-06-09 12:00:00|6965.7|6959.7|6995.1|6989.1|7016.3|7010.3|6963.8|6957.8|1067
1623243600000|2021-06-09 13:00:00|7005.8|6999.8|6914.2|6908.2|7011.4|7003.3|6886.4|6878.5|4905
1623247200000|2021-06-09 14:00:00|6914.1|6908.1|6926|6920|6953.5|6947.5|6901.7|6895.7|5126
1623250800000|2021-06-09 15:00:00|6925.7|6919.7|6917.5|6911.5|6940.8|6934.8|6909.1|6903.1|4144
1623254400000|2021-06-09 16:00:00|6917.9|6911.9|6973.7|6967.7|6976|6970|6906.9|6900.9|3664
1623258000000|2021-06-09 17:00:00|6974|6968|7000.4|6994.4|7003.5|6997.5|6953.8|6947.8|3223
1623261600000|2021-06-09 18:00:00|7000.6|6994.6|6997.6|6991.6|7009.5|7003.5|6972.9|6966.9|3520
1623283200000|2021-06-10 00:00:00|7007.1|7001.1|6994|6988|7018.9|7008.4|6982.5|6976.5|571
1623286800000|2021-06-10 01:00:00|6994.3|6988.3|7001.7|6995.7|7012.3|7006.3|6983.6|6977.6|503
1623290400000|2021-06-10 02:00:00|7002.5|6996.5|7042.6|7036.6|7051.7|7044.3|6998.7|6992.7|634
1623294000000|2021-06-10 03:00:00|7042.9|7036.9|7030.7|7024.7|7055.6|7049.6|7028.7|7022.7|290
1623297600000|2021-06-10 04:00:00|7030.5|7024.5|7067.4|7061.4|7069.5|7063.5|7029.4|7023.4|456
1623301200000|2021-06-10 05:00:00|7068|7062|7084|7078|7090.8|7084.8|7064.3|7058.3|400
1623304800000|2021-06-10 06:00:00|7083.7|7077.7|7102.2|7096.2|7103.3|7097.3|7078.2|7072.2|368
1623308400000|2021-06-10 07:00:00|7102.7|7096.7|7070.4|7064.4|7103.9|7097.9|7066.7|7060.7|581
1623312000000|2021-06-10 08:00:00|7069.9|7063.9|7073.5|7067.5|7084.9|7078.9|7063|7057|696
1623315600000|2021-06-10 09:00:00|7073.3|7067.3|7063|7057|7078.3|7072.3|7034.4|7028.4|620
1623319200000|2021-06-10 10:00:00|7062.6|7056.6|7042.9|7036.9|7062.6|7056.6|7040.8|7034.8|516
1623322800000|2021-06-10 11:00:00|7042.6|7036.6|7034.5|7028.5|7049.9|7043.9|7031.7|7025.7|403
1623326400000|2021-06-10 12:00:00|7034.3|7028.3|7044.1|7038.1|7054|7048|7031.9|7025.9|767
1623330000000|2021-06-10 13:00:00|7043.1|7037.1|7067.3|7061.3|7107.4|7101.4|7008.9|7002.9|2884
1623333600000|2021-06-10 14:00:00|7067.5|7061.5|6994.3|6988.3|7070.5|7064.5|6971.6|6965.6|4734
1623337200000|2021-06-10 15:00:00|6993.8|6987.8|6971.5|6965.5|7008|7002|6963.6|6957.6|2527
1623340800000|2021-06-10 16:00:00|6972.3|6966.3|6961.4|6955.4|6999|6993|6889.3|6883.3|8612
1623344400000|2021-06-10 17:00:00|6961.6|6955.6|6934.8|6928.8|6971.6|6965.6|6922.9|6916.9|4354
1623348000000|2021-06-10 18:00:00|6935.1|6929.1|6920.4|6914.4|6971.1|6965.1|6913.4|6907.4|4894
1623369600000|2021-06-11 00:00:00|6922.3|6916.3|6936.3|6930.3|6943.1|6937.1|6919.3|6913.3|834
1623373200000|2021-06-11 01:00:00|6934.3|6928.3|6909.7|6903.7|6952.7|6946.7|6905.9|6899.9|535
1623376800000|2021-06-11 02:00:00|6909.5|6903.5|6915.8|6909.8|6918.3|6912.3|6897.7|6891.7|387
1623380400000|2021-06-11 03:00:00|6915.7|6909.7|6922.7|6916.7|6924.1|6918.1|6907.8|6901.8|253
1623384000000|2021-06-11 04:00:00|6923.3|6917.3|6928.5|6922.5|6940.6|6934.6|6923.3|6917.3|191
1623387600000|2021-06-11 05:00:00|6928.4|6922.4|6878.4|6872.4|6928.4|6922.4|6869.5|6863.5|578
1623391200000|2021-06-11 06:00:00|6878.6|6872.6|6918.3|6912.3|6919.8|6913.8|6875.2|6869.2|557
1623394800000|2021-06-11 07:00:00|6917.8|6911.8|6919.8|6913.8|6929.9|6923.9|6899.9|6893.9|381
1623398400000|2021-06-11 08:00:00|6919.6|6913.6|6900.1|6894.1|6928.4|6922.4|6891.1|6885.1|375
1623402000000|2021-06-11 09:00:00|6900.3|6894.3|6844|6838|6904.8|6898.8|6841.7|6835.7|886
1623405600000|2021-06-11 10:00:00|6844.5|6838.5|6814.7|6808.7|6862.9|6856.9|6793.1|6787.1|1122
1623409200000|2021-06-11 11:00:00|6815.2|6809.2|6740.7|6734.7|6816.7|6810.7|6721.8|6715.8|1717
1623412800000|2021-06-11 12:00:00|6740.2|6734.2|6704.9|6698.9|6748.3|6742.3|6704.3|6698.3|1614
1623416400000|2021-06-11 13:00:00|6709.5|6703.5|6633.1|6627.1|6712.5|6706.5|6603.9|6597.9|6275
1623420000000|2021-06-11 14:00:00|6633|6627|6595.9|6589.9|6633.8|6627.8|6577.1|6571.1|6364
1623423600000|2021-06-11 15:00:00|6596.2|6590.2|6633.1|6627.1|6661.4|6655.4|6595.9|6589.9|5111
1623427200000|2021-06-11 16:00:00|6633.5|6627.5|6604.1|6598.1|6643.2|6637.2|6588.4|6582.4|4147
1623430800000|2021-06-11 17:00:00|6604.4|6598.4|6604.1|6598.1|6615.7|6609.7|6586.4|6580.4|3430
1623434400000|2021-06-11 18:00:00|6604.9|6598.9|6614|6608|6623.9|6617.9|6600.6|6594.6|5466
1623628800000|2021-06-14 00:00:00|6542.6|6536.6|6365.7|6359.7|6553|6547|6323.3|6314.7|3206
1623632400000|2021-06-14 01:00:00|6365.4|6359.4|6397.9|6391.9|6401.4|6395.4|6361.5|6355.5|761
1623636000000|2021-06-14 02:00:00|6398|6392|6413.5|6407.5|6421.9|6415.9|6391|6385|621
1623639600000|2021-06-14 03:00:00|6413.4|6407.4|6367.4|6361.4|6423.1|6417.1|6367.4|6361.4|327
1623643200000|2021-06-14 04:00:00|6367.8|6361.8|6361.3|6355.3|6379|6373|6342.6|6336.6|447
1623646800000|2021-06-14 05:00:00|6360.9|6354.9|6384.4|6378.4|6398.9|6392.9|6358.5|6352.5|344
1623650400000|2021-06-14 06:00:00|6383.1|6377.1|6364.9|6358.9|6384.8|6378.8|6353.4|6345.8|512
1623654000000|2021-06-14 07:00:00|6365.5|6359.5|6373.7|6367.7|6388.6|6382.6|6362.3|6355.8|841
1623657600000|2021-06-14 08:00:00|6372.7|6366.7|6298.3|6292.3|6378.3|6372.3|6277.9|6271.9|1093
1623661200000|2021-06-14 09:00:00|6298.7|6292.7|6317.3|6311.3|6333.1|6327.1|6291.9|6284.9|826
1623664800000|2021-06-14 10:00:00|6317.5|6311.5|6330.4|6324.4|6337.4|6331.4|6314.7|6308.7|544
1623668400000|2021-06-14 11:00:00|6331.6|6325.6|6302.1|6296.1|6342.1|6336.1|6281|6275|958
1623672000000|2021-06-14 12:00:00|6301.6|6295.6|6281|6275|6308.1|6302.1|6269.9|6263.9|1368
1623675600000|2021-06-14 13:00:00|6276.7|6270.7|6327.3|6321.3|6355.7|6349.7|6257|6251|4901
1623679200000|2021-06-14 14:00:00|6327.2|6321.2|6447.4|6441.4|6533.9|6527.9|6327.2|6321.2|8651
1623682800000|2021-06-14 15:00:00|6448.1|6442.1|6467.6|6461.6|6489.8|6483.8|6407.5|6401.5|3242
1623686400000|2021-06-14 16:00:00|6467.2|6461.2|6490.5|6484.5|6503.8|6497.8|6441.6|6435.6|3164
1623690000000|2021-06-14 17:00:00|6491|6485|6436.3|6430.3|6495.7|6489.7|6433.8|6427.8|2240
1623693600000|2021-06-14 18:00:00|6436.5|6430.5|6449.9|6443.9|6471.5|6465.5|6436.5|6430.5|2070
1623715200000|2021-06-15 00:00:00|6495.6|6480.6|6465.8|6459.8|6534.6|6526.4|6460.8|6454.8|763
1623718800000|2021-06-15 01:00:00|6465.3|6459.3|6426.1|6420.1|6469.7|6463.7|6403.8|6397.8|991
1623722400000|2021-06-15 02:00:00|6425.8|6419.8|6438.1|6432.1|6446.5|6440.5|6405.7|6399.7|417
1623726000000|2021-06-15 03:00:00|6437.9|6431.9|6422.9|6416.9|6455.9|6449.9|6419.4|6413.4|351
1623729600000|2021-06-15 04:00:00|6425|6415|6420.8|6414.8|6436.1|6429.3|6415|6409|127
1623733200000|2021-06-15 05:00:00|6420.7|6414.7|6440.6|6434.6|6445.9|6439.9|6408.9|6402.9|230
1623736800000|2021-06-15 06:00:00|6441.5|6435.5|6444.5|6438.5|6478|6466.7|6431.1|6425.1|356
1623740400000|2021-06-15 07:00:00|6444.1|6438.1|6488.2|6482.2|6496.1|6486.9|6439.5|6433.5|447
1623744000000|2021-06-15 08:00:00|6488|6482|6546.6|6540.6|6551.7|6545.7|6487.7|6481.7|1139
1623747600000|2021-06-15 09:00:00|6546.8|6540.8|6553.1|6543.1|6580.7|6574.7|6543.4|6537.4|688
1623751200000|2021-06-15 10:00:00|6552.1|6546.1|6549.4|6543.4|6555.3|6549.3|6515|6509|727
1623754800000|2021-06-15 11:00:00|6549.3|6543.3|6523.3|6517.3|6563.7|6557.7|6507.8|6501.8|1091
1623758400000|2021-06-15 12:00:00|6522.6|6516.6|6523.6|6517.6|6553.6|6547.6|6510.4|6504.4|835
1623762000000|2021-06-15 13:00:00|6509.7|6503.7|6412.1|6406.1|6511.3|6505.3|6366.2|6360.2|4877
1623765600000|2021-06-15 14:00:00|6412.3|6406.3|6386.7|6380.7|6430.5|6424.5|6378.2|6372.2|3811
1623769200000|2021-06-15 15:00:00|6386.6|6380.6|6386|6380|6403.7|6397.7|6370.4|6364.4|2969
1623772800000|2021-06-15 16:00:00|6385.6|6379.6|6393.8|6387.8|6408.1|6402.1|6362.8|6356.8|2414
1623776400000|2021-06-15 17:00:00|6395.4|6389.4|6372.3|6366.3|6406|6400|6362.7|6356.7|2491
1623780000000|2021-06-15 18:00:00|6372.2|6366.2|6397.1|6391.1|6407.4|6401.4|6371.3|6365.3|2299
1623801600000|2021-06-16 00:00:00|6414|6408|6431|6425|6443.5|6437.5|6391|6385|798
1623805200000|2021-06-16 01:00:00|6430.5|6424.5|6406.1|6400.1|6432.2|6426.2|6385.2|6379.2|519
1623808800000|2021-06-16 02:00:00|6405.4|6399.4|6377.2|6371.2|6411.6|6405.6|6371.6|6365.6|373
1623812400000|2021-06-16 03:00:00|6377.5|6371.5|6390.8|6384.8|6391.2|6385.2|6370.2|6364.2|156
1623816000000|2021-06-16 04:00:00|6390.9|6384.9|6350.8|6344.8|6390.9|6384.9|6315.2|6309.2|602
1623819600000|2021-06-16 05:00:00|6351.7|6345.7|6315.5|6309.5|6353.1|6347.1|6308.5|6302.5|345
1623823200000|2021-06-16 06:00:00|6316|6310|6298.4|6292.4|6322.2|6315.2|6290.1|6284.1|683
1623826800000|2021-06-16 07:00:00|6298|6292|6246.8|6240.8|6307.4|6301.4|6242.8|6236.8|740
1623830400000|2021-06-16 08:00:00|6246.9|6240.9|6249.9|6243.9|6255.3|6249.3|6212.2|6206.2|1507
1623834000000|2021-06-16 09:00:00|6250.2|6244.2|6234.4|6228.4|6250.3|6244.3|6212.9|6206.9|806
1623837600000|2021-06-16 10:00:00|6234.3|6228.3|6243.4|6237.4|6263.8|6257.1|6230.3|6224.3|579
1623841200000|2021-06-16 11:00:00|6244.5|6238.5|6252.6|6246.6|6257.2|6251.2|6231.5|6225.5|428
1623844800000|2021-06-16 12:00:00|6252.5|6246.5|6307.7|6301.7|6320.8|6311.2|6252.1|6246.1|1003
1623848400000|2021-06-16 13:00:00|6294.4|6288.4|6234.9|6228.9|6313.3|6307.3|6230.5|6224.5|5061
1623852000000|2021-06-16 14:00:00|6234.5|6228.5|6123.1|6117.1|6283.6|6277.6|6111.9|6105.9|7076
1623855600000|2021-06-16 15:00:00|6121.6|6115.6|6122.3|6116.3|6131.2|6125.2|6080.7|6074.7|5151
1623859200000|2021-06-16 16:00:00|6124|6118|6088|6082|6126.9|6120.9|6074.7|6068.7|2823
1623862800000|2021-06-16 17:00:00|6085.7|6079.7|6038.1|6032.1|6087.5|6081.5|6038.1|6032.1|4724
1623866400000|2021-06-16 18:00:00|6030|6024|6030|6024|6030|6024|6030|6024|1270
1623888000000|2021-06-17 00:00:00|6011.4|5996.4|5939.2|5933.2|6015.8|6009.8|5925.4|5919.4|1854
1623891600000|2021-06-17 01:00:00|5939.4|5933.4|5971.5|5965.5|5975.5|5969.5|5924.3|5918.3|562
1623895200000|2021-06-17 02:00:00|5972|5966|6008.4|6002.4|6021.8|6015.8|5972|5966|428
1623898800000|2021-06-17 03:00:00|6009.4|6003.4|6005.4|5999.4|6012.4|6006.4|5990.6|5984.6|258
1623902400000|2021-06-17 04:00:00|6005.1|5999.1|6019|6013|6023.7|6017.7|6003.1|5997.1|242
1623906000000|2021-06-17 05:00:00|6019.1|6013.1|6012.5|6006.5|6038.1|6032.1|6008.7|6002.7|368
1623909600000|2021-06-17 06:00:00|6013.4|6007.4|5985.8|5979.8|6020.6|6014.6|5972.4|5966.4|882
1623913200000|2021-06-17 07:00:00|5985.3|5979.3|5901.6|5895.6|5990.4|5984.4|5881.3|5875.3|1307
1623916800000|2021-06-17 08:00:00|5902|5896|5838.1|5828.1|5927.6|5921.6|5834.3|5828.1|1075
1623920400000|2021-06-17 09:00:00|5838.5|5828.5|5873.5|5867.5|5880|5873.5|5835.8|5828.5|559
1623924000000|2021-06-17 10:00:00|5873.1|5867.1|5847.2|5841.2|5873.1|5867.1|5841|5835|800
1623927600000|2021-06-17 11:00:00|5846.3|5840.3|5752.6|5746.6|5850.5|5844.5|5718.6|5712.6|1816
1623931200000|2021-06-17 12:00:00|5753|5747|5591.9|5585.9|5755.1|5748.2|5583.6|5577.6|3301
1623934800000|2021-06-17 13:00:00|5607.4|5601.4|5729.3|5723.3|5771.3|5765.3|5600.1|5594.1|5703
1623938400000|2021-06-17 14:00:00|5729.7|5723.7|5721.2|5715.2|5770.7|5764.7|5705.7|5699.7|4708
1623942000000|2021-06-17 15:00:00|5721.1|5715.1|5558.6|5552.6|5723.9|5717.9|5551.6|5545.6|4428
1623945600000|2021-06-17 16:00:00|5558.7|5552.7|5555.2|5549.2|5604.5|5598.5|5534.4|5528.4|4353
1623949200000|2021-06-17 17:00:00|5555.6|5549.6|5483.2|5477.2|5555.6|5549.6|5479.6|5466|5542
1623952800000|2021-06-17 18:00:00|5483.1|5477.1|5454.8|5439.8|5486.5|5477.1|5454.8|5439.8|1412
1623974400000|2021-06-18 00:00:00|5427.3|5421.3|5489.8|5483.8|5545.1|5539.1|5411.9|5402|2432
1623978000000|2021-06-18 01:00:00|5490.3|5484.3|5597.2|5591.2|5600.4|5594.4|5488.5|5482.5|1488
1623981600000|2021-06-18 02:00:00|5597.3|5591.3|5521|5515|5604|5598|5510.6|5504.6|1093
1623985200000|2021-06-18 03:00:00|5521.4|5515.4|5506.4|5500.4|5544.3|5538.3|5497.5|5491.5|585
1623988800000|2021-06-18 04:00:00|5506.9|5500.9|5493.4|5487.4|5508.4|5502.4|5488.7|5482.7|167
1623992400000|2021-06-18 05:00:00|5493.8|5487.8|5443.6|5437.6|5493.8|5487.8|5417.1|5409.2|594
1623996000000|2021-06-18 06:00:00|5443.4|5437.4|5462.1|5456.1|5480.4|5474.4|5440.6|5434.6|476
1623999600000|2021-06-18 07:00:00|5461.7|5455.7|5591.9|5585.9|5606|5599.7|5461.7|5455.7|905
1624003200000|2021-06-18 08:00:00|5590.6|5584.6|5642.2|5636.2|5732.2|5726.2|5567.8|5561.8|2157
1624006800000|2021-06-18 09:00:00|5641.7|5635.7|5681.9|5675.9|5704.6|5698.6|5641|5635|965
1624010400000|2021-06-18 10:00:00|5682.6|5676.6|5755.3|5749.3|5761.2|5755.2|5670.2|5664.2|1041
1624014000000|2021-06-18 11:00:00|5754.9|5748.9|5699|5693|5755.4|5749.4|5698|5692|1111
1624017600000|2021-06-18 12:00:00|5698.2|5692.2|5685.9|5679.9|5703.1|5697.1|5650.6|5643.9|1163
1624021200000|2021-06-18 13:00:00|5672.9|5666.9|5647.1|5641.1|5724.5|5718.5|5613.9|5607.9|3841
1624024800000|2021-06-18 14:00:00|5646.8|5640.8|5648.9|5642.9|5705|5699|5609.3|5603.3|4136
1624028400000|2021-06-18 15:00:00|5650|5644|5757.3|5751.3|5757.6|5751.6|5642|5636|3766
1624032000000|2021-06-18 16:00:00|5757.2|5751.2|5745.2|5739.2|5767.7|5761.7|5718.2|5712.2|2646
1624035600000|2021-06-18 17:00:00|5744.8|5738.8|5768.9|5762.9|5794.9|5788.9|5733.7|5727.7|2517
1624039200000|2021-06-18 18:00:00|5768.8|5762.8|5706.3|5700.3|5769.1|5763.1|5681.2|5675.2|2714
1624233600000|2021-06-21 00:00:00|5616.8|5610.8|5695.3|5689.3|5727.4|5721.3|5607.6|5597.4|515
1624237200000|2021-06-21 01:00:00|5695.4|5689.4|5648.6|5642.6|5696.6|5689.4|5627.4|5619.9|186
1624240800000|2021-06-21 02:00:00|5649.1|5643.1|5712.9|5706.9|5713.4|5707.4|5648.5|5640.8|196
1624244400000|2021-06-21 03:00:00|5713.3|5707.3|5657.7|5651.7|5713.7|5707.7|5651.4|5644.4|71
1624248000000|2021-06-21 04:00:00|5654.7|5648.7|5652.1|5637.1|5663.7|5655.8|5640.6|5629.9|52
1624251600000|2021-06-21 05:00:00|5651.7|5636.7|5644.8|5634.8|5652.6|5639.8|5626.4|5620.4|70
1624255200000|2021-06-21 06:00:00|5645.2|5635.2|5648.5|5642.5|5661.4|5650.6|5618.8|5610.9|124
1624258800000|2021-06-21 07:00:00|5651.1|5641.1|5600|5594|5651.1|5642.6|5566.7|5554|443
1624262400000|2021-06-21 08:00:00|5599.1|5593.1|5653.1|5647.1|5657.6|5647.4|5588|5581.1|254
1624266000000|2021-06-21 09:00:00|5652.1|5646.1|5628.3|5618.3|5668.7|5659.3|5620.2|5611|284
1624269600000|2021-06-21 10:00:00|5629.2|5619.2|5669.9|5663.9|5671.3|5664.3|5624.9|5616.9|73
1624273200000|2021-06-21 11:00:00|5670.3|5664.3|5644.2|5634.2|5671.2|5665.2|5623.8|5614.1|146
1624276800000|2021-06-21 12:00:00|5642.7|5636.7|5603.9|5597.9|5646.8|5639.5|5576.4|5569.9|456
1624280400000|2021-06-21 13:00:00|5589.9|5583.9|5599.9|5593.9|5627.1|5621.1|5541.1|5535.1|2627
1624284000000|2021-06-21 14:00:00|5599.8|5593.8|5734.4|5728.4|5767|5761|5596.9|5590.9|3780
1624287600000|2021-06-21 15:00:00|5733.8|5727.8|5859.8|5853.8|5927.3|5921.3|5712.7|5706.7|3479
1624291200000|2021-06-21 16:00:00|5859.2|5853.2|5839.6|5833.6|5894.2|5888.2|5823.8|5817.8|1511
1624294800000|2021-06-21 17:00:00|5841|5835|5809.5|5803.5|5842|5836|5798.6|5792.6|1749
1624298400000|2021-06-21 18:00:00|5809.9|5803.9|5913.9|5907.9|5918.7|5909.8|5809.9|5803.9|1998
1624320000000|2021-06-22 00:00:00|5915.4|5909.4|5893|5887|5951.7|5945.6|5893|5882.8|792
1624323600000|2021-06-22 01:00:00|5892.1|5886.1|5838.2|5832.2|5895.5|5886.1|5833.6|5820.7|223
1624327200000|2021-06-22 02:00:00|5838.6|5832.6|5826.2|5820.2|5856.8|5850.7|5826.2|5820.2|167
1624330800000|2021-06-22 03:00:00|5826|5820|5860|5854|5867.4|5859.1|5825.1|5816.8|128
1624334400000|2021-06-22 04:00:00|5861.8|5851.8|5893.9|5878.9|5936.5|5925.9|5860.8|5849.4|115
1624338000000|2021-06-22 05:00:00|5894|5879|5869.7|5863.7|5897.2|5888.2|5867.3|5859.2|68
1624341600000|2021-06-22 06:00:00|5870.2|5864.2|5876.3|5866.3|5890.8|5880.6|5866.5|5860|132
1624345200000|2021-06-22 07:00:00|5875.9|5865.9|5893.5|5887.5|5910.7|5904.7|5842.9|5836.2|270
1624348800000|2021-06-22 08:00:00|5894.5|5888.5|5855.3|5849.3|5900|5893.9|5843|5836.9|85
1624352400000|2021-06-22 09:00:00|5854.3|5848.3|5799.8|5793.8|5874.8|5860.5|5791.3|5785.2|467
1624356000000|2021-06-22 10:00:00|5799.9|5793.9|5840.4|5834.4|5865.1|5854.5|5799.7|5790.7|178
1624359600000|2021-06-22 11:00:00|5841.8|5835.8|5887.8|5872.8|5908.2|5898.4|5833.7|5827.7|421
1624363200000|2021-06-22 12:00:00|5887.7|5872.7|5885.2|5879.2|5902.7|5893.8|5874.9|5868.4|287
1624366800000|2021-06-22 13:00:00|5879.8|5873.8|5972|5966|5974|5968|5832.6|5826.6|2811
1624370400000|2021-06-22 14:00:00|5969.5|5963.5|5954.5|5948.5|5989.9|5983.9|5943.7|5937.7|2507
1624374000000|2021-06-22 15:00:00|5954.4|5948.4|6031.9|6025.9|6037.8|6031.8|5950.3|5944.3|2734
1624377600000|2021-06-22 16:00:00|6031.4|6025.4|5990.3|5984.3|6055|6049|5980.8|5974.8|2377
1624381200000|2021-06-22 17:00:00|5990.7|5984.7|5944.5|5938.5|5995.3|5989.3|5912.2|5906.2|1858
1624384800000|2021-06-22 18:00:00|5944.6|5938.6|5920.2|5914.2|5944.6|5938.6|5905.1|5899.1|1857
1624406400000|2021-06-23 00:00:00|5916.4|5910.4|6031.9|6016.9|6077.2|6071.2|5916.4|5910.4|412
1624410000000|2021-06-23 01:00:00|6033|6018|6028.3|6018.3|6038.2|6030.6|6024.8|6016.8|26
1624413600000|2021-06-23 02:00:00|6026.3|6020.3|6019.2|6013.2|6028.3|6020.3|6000|5992|74
1624417200000|2021-06-23 03:00:00|6019.6|6013.6|6024.4|6018.4|6030.2|6024.2|6016.9|6010.2|32
1624420800000|2021-06-23 04:00:00|6023.9|6017.9|6034.6|6024.6|6037.5|6028.1|6023.8|6015|26
1624424400000|2021-06-23 05:00:00|6035|6025|5996.1|5990.1|6039.2|6029.2|5996.1|5990.1|81
1624428000000|2021-06-23 06:00:00|5996.6|5990.6|5978.5|5968.5|5996.6|5990.6|5970.1|5961.4|129
1624431600000|2021-06-23 07:00:00|5979|5969|6001.8|5991.8|6018.9|6012.4|5977.5|5964.5|259
1624435200000|2021-06-23 08:00:00|6004.8|5989.8|6026.6|6016.6|6048.4|6037.7|6001.9|5989.8|396
1624438800000|2021-06-23 09:00:00|6016.8|6006.8|6001|5995|6030.2|6018.1|5983.6|5974.9|222
1624442400000|2021-06-23 10:00:00|6000.5|5994.5|5987.8|5981.8|6015.5|6009|5984.3|5978.3|51
1624446000000|2021-06-23 11:00:00|5987.3|5981.3|5993|5987|6000|5993.3|5969.3|5963.3|100
1624449600000|2021-06-23 12:00:00|5994.9|5984.9|5995.4|5980.4|5995.9|5989.3|5972.4|5965.5|643
1624453200000|2021-06-23 13:00:00|5999.6|5984.6|6127.8|6121.8|6157|6151|5989.4|5981.3|3071
1624456800000|2021-06-23 14:00:00|6128.3|6122.3|6020.8|6014.8|6158.2|6152.2|6020.8|6014.8|3014
1624460400000|2021-06-23 15:00:00|6021|6015|6083|6077|6085.5|6079.5|5984.3|5978.3|1838
1624464000000|2021-06-23 16:00:00|6084|6078|6054.1|6048.1|6122.9|6116.9|6043.3|6037.3|1857
1624467600000|2021-06-23 17:00:00|6054.6|6048.6|6057.4|6051.4|6074|6068|6034|6028|1449
1624471200000|2021-06-23 18:00:00|6057.8|6051.8|6071.6|6061.6|6093.1|6087.1|6053.4|6047.4|2024
1624492800000|2021-06-24 00:00:00|6076.4|6070.4|5993.4|5987.4|6081.2|6070.4|5992.4|5986.4|370
1624496400000|2021-06-24 01:00:00|5994.4|5988.4|6003.5|5997.5|6008.4|6002.4|5967.3|5961.3|227
1624500000000|2021-06-24 02:00:00|6003|5997|6000.3|5994.3|6009.8|5998.7|5998.3|5991.9|50
1624503600000|2021-06-24 03:00:00|6001.2|5995.2|6033.5|6027.5|6036.9|6029.9|6000.3|5994.3|99
1624507200000|2021-06-24 04:00:00|6033.9|6027.9|6024|6018|6036.6|6028.4|6023.1|6014.7|206
1624510800000|2021-06-24 05:00:00|6023.5|6017.5|6048.9|6033.9|6052.6|6044.2|6022|6015.1|84
1624514400000|2021-06-24 06:00:00|6044.3|6038.3|6045.7|6035.7|6051.3|6043.2|6031|6022.5|181
1624518000000|2021-06-24 07:00:00|6045.3|6035.3|6064.3|6054.3|6082.8|6070.4|6040.4|6029.8|83
1624521600000|2021-06-24 08:00:00|6063.3|6053.3|6011.8|6005.8|6068.6|6057.3|6003|5992.9|302
1624525200000|2021-06-24 09:00:00|6011.3|6005.3|5992|5986|6021.5|6013.5|5990.7|5981.8|256
1624528800000|2021-06-24 10:00:00|5992.4|5986.4|6020.2|6005.2|6030.2|6022.4|5977.9|5971.9|107
1624532400000|2021-06-24 11:00:00|6020.3|6005.3|6036.3|6030.3|6068.4|6062.4|6008.8|6002.3|218
1624536000000|2021-06-24 12:00:00|6037.3|6031.3|5943.7|5937.7|6037.8|6031.8|5935.2|5927.8|436
1624539600000|2021-06-24 13:00:00|5924.1|5909.1|6046.2|6040.2|6057.9|6050.7|5914.5|5908|1341
1624543200000|2021-06-24 14:00:00|6046.6|6040.6|6050|6044|6062.5|6056.5|5993.6|5987.6|1531
1624546800000|2021-06-24 15:00:00|6050.1|6044.1|6068|6062|6093.9|6087.9|6019.2|6013.2|1685
1624550400000|2021-06-24 16:00:00|6067.5|6061.5|6045.3|6039.3|6125.8|6119.8|6044.8|6038.8|1435
1624554000000|2021-06-24 17:00:00|6045.8|6039.8|6070.6|6064.6|6099.5|6093.5|6041.8|6035.8|3009
1624557600000|2021-06-24 18:00:00|6071.1|6065.1|6126.1|6120.1|6149.7|6143.7|6070.5|6064.5|1344
1624579200000|2021-06-25 00:00:00|6141.7|6126.7|6162.6|6156.6|6198.8|6192.8|6129.9|6119|607
1624582800000|2021-06-25 01:00:00|6162.1|6156.1|6148.8|6142.8|6162.5|6156.1|6131.5|6124|124
1624586400000|2021-06-25 02:00:00|6148.7|6142.7|6143.2|6137.2|6156.8|6150.8|6139.8|6133.8|77
1624590000000|2021-06-25 03:00:00|6143.7|6137.7|6127.5|6121.5|6156.2|6150.2|6127|6121|77
1624593600000|2021-06-25 04:00:00|6126.5|6120.5|6138.5|6128.5|6151.6|6140.1|6126.5|6120.5|42
1624597200000|2021-06-25 05:00:00|6138.6|6128.6|6152|6146|6156|6149|6121.5|6112.5|35
1624600800000|2021-06-25 06:00:00|6152.4|6146.4|6168.9|6162.9|6182.8|6176.8|6150.9|6144|118
1624604400000|2021-06-25 07:00:00|6168.4|6162.4|6216.2|6206.2|6219.2|6213.2|6168.4|6162.4|220
1624608000000|2021-06-25 08:00:00|6216.6|6210.2|6227.3|6217.3|6280.3|6274.3|6216.6|6210.2|383
1624611600000|2021-06-25 09:00:00|6224.8|6218.8|6238.2|6232.2|6250.8|6244.8|6208|6201.5|271
1624615200000|2021-06-25 10:00:00|6238.7|6232.7|6254.7|6248.7|6256.2|6249.2|6230|6224|315
1624618800000|2021-06-25 11:00:00|6255.2|6249.2|6239.6|6233.6|6269.5|6263.5|6239.1|6233.1|225
1624622400000|2021-06-25 12:00:00|6243.1|6237.1|6252.5|6246.5|6261.1|6255.1|6241.6|6234.6|317
1624626000000|2021-06-25 13:00:00|6250.8|6244.8|6140.5|6134.5|6250.8|6244.8|6104.9|6098.9|1653
1624629600000|2021-06-25 14:00:00|6141|6135|5902.3|5896.3|6146.5|6140.5|5783.9|5772.6|5569
1624633200000|2021-06-25 15:00:00|5901.8|5895.8|5806.5|5800.5|5909.3|5903.3|5788.6|5782.6|2662
1624636800000|2021-06-25 16:00:00|5807|5801|5792.6|5786.6|5811.6|5805.6|5792.6|5786.6|1702
1624640400000|2021-06-25 17:00:00|5793.1|5787.1|5824.9|5818.9|5840.9|5834.9|5792.6|5786.6|3459
1624644000000|2021-06-25 18:00:00|5825.4|5819.4|5806.6|5800.6|5847.6|5841.6|5792.6|5786.6|2751
1624838400000|2021-06-28 00:00:00|5798.3|5792.3|5857.9|5851.9|5897.3|5890.8|5792.5|5782|651
1624842000000|2021-06-28 01:00:00|5858.4|5852.4|5840.3|5834.3|5858.4|5852.4|5790.5|5783|299
1624845600000|2021-06-28 02:00:00|5840.8|5834.8|5839.4|5833.4|5845.4|5839.4|5804.7|5798.7|281
1624849200000|2021-06-28 03:00:00|5838.9|5832.9|5848.3|5838.3|5865.8|5859.8|5835.4|5829.4|114
1624852800000|2021-06-28 04:00:00|5845.9|5839.9|5857.3|5851.3|5858.3|5852.3|5839.4|5833.3|65
1624856400000|2021-06-28 05:00:00|5856.8|5850.8|5906.9|5900.9|5926|5920|5854.4|5848.4|455
1624860000000|2021-06-28 06:00:00|5906.4|5900.4|5906.1|5900.1|5921|5915|5896.6|5890.6|175
1624863600000|2021-06-28 07:00:00|5905.6|5899.6|5908.6|5902.6|5923.5|5917.5|5899.5|5893.5|61
1624867200000|2021-06-28 08:00:00|5907.6|5901.6|5911.1|5905.1|5915|5909|5849.7|5843.7|383
1624870800000|2021-06-28 09:00:00|5911|5905|5949.4|5943.4|5965.3|5959.3|5908.5|5902.5|643
1624874400000|2021-06-28 10:00:00|5948.9|5942.9|5950.8|5944.8|5960.4|5954.4|5929.4|5923.4|202
1624878000000|2021-06-28 11:00:00|5950.3|5944.3|5966.1|5960.1|5970.6|5964.6|5943.8|5937.8|269
1624881600000|2021-06-28 12:00:00|5965.6|5959.6|5966.6|5960.6|6003.2|5997.2|5964.1|5955.1|422
1624885200000|2021-06-28 13:00:00|5959.8|5949.8|6055.2|6049.2|6076.2|6070.2|5951.2|5944.2|2563
1624888800000|2021-06-28 14:00:00|6055.7|6049.7|6007.1|6001.1|6074.4|6068.4|5983.7|5977.7|3620
1624892400000|2021-06-28 15:00:00|6007.6|6001.6|6034.3|6028.3|6049.6|6043.6|5989.4|5983.4|2470
1624896000000|2021-06-28 16:00:00|6035.3|6029.3|6062.9|6056.9|6066.1|6060.1|6019.8|6013.8|2058
1624899600000|2021-06-28 17:00:00|6063.9|6057.9|6055.3|6049.3|6094.4|6088.4|6048.2|6040.7|2355
1624903200000|2021-06-28 18:00:00|6056.3|6050.3|6039.4|6033.4|6074.6|6068.6|6018.9|6012.9|2511
1624924800000|2021-06-29 00:00:00|6084.5|6078.5|6044.9|6038.9|6092.4|6083.2|6026.1|6020.1|565
1624928400000|2021-06-29 01:00:00|6044.4|6038.4|6024.9|6018.9|6044.8|6038.8|6001.7|5994.9|497
1624932000000|2021-06-29 02:00:00|6024.5|6018.5|6017.8|6011.8|6041.9|6035|6012.9|6006.9|140
1624935600000|2021-06-29 03:00:00|6016.9|6010.9|6003.2|5997.2|6017.8|6011.8|5992.1|5986.1|222
1624939200000|2021-06-29 04:00:00|6002.8|5996.8|5994.3|5988.3|6003.7|5997.7|5991.1|5985.1|72
1624942800000|2021-06-29 05:00:00|5995.7|5989.7|5996.8|5990.8|6035.1|6028.8|5978.7|5972.7|202
1624946400000|2021-06-29 06:00:00|5997.3|5991.3|6032.4|6026.4|6035.9|6027.3|5996.3|5990.3|206
1624950000000|2021-06-29 07:00:00|6031.9|6025.9|6110.6|6104.6|6124.2|6118.2|6024|6017|796
1624953600000|2021-06-29 08:00:00|6111|6105|6085.5|6079.5|6130.5|6124.5|6085.5|6079.5|566
1624957200000|2021-06-29 09:00:00|6085|6079|6157.6|6151.6|6181.6|6174.7|6068.4|6062.4|1401
1624960800000|2021-06-29 10:00:00|6156.6|6150.6|6136.5|6130.5|6159.6|6153.6|6132.5|6126.5|464
1624964400000|2021-06-29 11:00:00|6164.4|6158.4|6276.6|6270.6|6287.5|6281.5|6136.7|6130.7|1377
1624968000000|2021-06-29 12:00:00|6275.7|6269.7|6284.6|6278.6|6334.9|6327.9|6274.5|6268.5|1340
1624971600000|2021-06-29 13:00:00|6284|6278|6211.2|6205.2|6365.4|6359.4|6198.8|6192.8|4394
1624975200000|2021-06-29 14:00:00|6212.2|6206.2|6140.7|6134.7|6221.6|6215.6|6131.2|6125.2|2686
1624978800000|2021-06-29 15:00:00|6141.6|6135.6|6157.2|6151.2|6201.2|6195.2|6130.4|6123.6|2171
1624982400000|2021-06-29 16:00:00|6156.8|6150.8|6172.9|6166.9|6209|6203|6141|6135|2628
1624986000000|2021-06-29 17:00:00|6171.9|6165.9|6217.9|6211.9|6239.1|6233.1|6149.5|6143.5|2656
1624989600000|2021-06-29 18:00:00|6218.4|6212.4|6215.8|6209.8|6226.6|6220.6|6194.3|6188.3|1423
1625011200000|2021-06-30 00:00:00|6231.6|6216.6|6226.9|6220.9|6256.6|6250.6|6221.2|6214.2|272
1625014800000|2021-06-30 01:00:00|6227|6221|6253.9|6243.9|6263.9|6256.4|6225|6219|159
1625018400000|2021-06-30 02:00:00|6252.4|6246.4|6258.9|6248.9|6268.8|6262.8|6247.1|6240.4|141
1625022000000|2021-06-30 03:00:00|6255.5|6249.5|6232.1|6222.1|6255.8|6249.8|6224.1|6218.1|112
1625025600000|2021-06-30 04:00:00|6230.6|6224.6|6231.5|6225.5|6242.5|6236.5|6223.5|6217|45
1625029200000|2021-06-30 05:00:00|6232|6226|6228.8|6218.8|6241.5|6232.5|6219.3|6212.8|22
1625032800000|2021-06-30 06:00:00|6228.3|6218.3|6212.1|6206.1|6228.3|6220.3|6194|6186.2|80
1625036400000|2021-06-30 07:00:00|6212.5|6206.5|6183.1|6177.1|6216.6|6210.6|6162|6156|106
1625040000000|2021-06-30 08:00:00|6183.2|6177.2|6172.2|6166.2|6205.3|6199.3|6166.2|6153.7|206
1625043600000|2021-06-30 09:00:00|6172.7|6166.7|6127.9|6121.9|6173.7|6167.7|6119.4|6113.4|409
1625047200000|2021-06-30 10:00:00|6128|6122|6118.5|6112.5|6140.6|6134.6|6108.5|6102.5|264
1625050800000|2021-06-30 11:00:00|6121|6115|6130.1|6124.1|6140.4|6134.4|6114.1|6108.1|243
1625054400000|2021-06-30 12:00:00|6131|6125|6111.1|6105.1|6132.9|6126.9|6110.1|6104.1|880
1625058000000|2021-06-30 13:00:00|6104.6|6098.6|6089.1|6083.1|6164.3|6158.3|6051.7|6045.7|2305
1625061600000|2021-06-30 14:00:00|6093.5|6087.5|6119.4|6113.4|6126.5|6120.5|6056.4|6050.4|2033
1625065200000|2021-06-30 15:00:00|6117.2|6111.2|6072|6066|6118.9|6112.9|6064.6|6058.6|1640
1625068800000|2021-06-30 16:00:00|6073.1|6063.1|6321.1|6315.1|6563.1|6555.6|6072.6|6063.1|5093
1625072400000|2021-06-30 17:00:00|6321.5|6315.5|6331.7|6325.7|6359|6353|6286.1|6280.1|1949
1625076000000|2021-06-30 18:00:00|6331.6|6325.6|6296|6290|6382.4|6376.4|6287.8|6281.8|1370
1625097600000|2021-07-01 00:00:00|6328.7|6318.7|6293.2|6287.2|6344.7|6336.7|6292.2|6285.8|220
1625101200000|2021-07-01 01:00:00|6296.2|6286.2|6300.2|6294.2|6301.7|6295.7|6220|6214|397
1625104800000|2021-07-01 02:00:00|6300.7|6294.7|6329.2|6323.2|6340.5|6334.5|6298.2|6292.2|256
1625108400000|2021-07-01 03:00:00|6329.1|6323.1|6344.3|6338.3|6351.4|6345.4|6325|6319|170
1625112000000|2021-07-01 04:00:00|6343.9|6337.9|6331.6|6325.6|6345.2|6339.2|6321.6|6315.6|91
1625115600000|2021-07-01 05:00:00|6332.1|6326.1|6328.7|6322.7|6345.5|6339.5|6314.8|6308.8|62
1625119200000|2021-07-01 06:00:00|6328.3|6322.3|6328|6322|6331.1|6324.5|6303.7|6297|96
1625122800000|2021-07-01 07:00:00|6327|6321|6349.6|6343.6|6359.5|6353.5|6311|6305|250
1625126400000|2021-07-01 08:00:00|6349.5|6343.5|6334.7|6328.7|6369.9|6363.9|6324.1|6318.1|250
1625130000000|2021-07-01 09:00:00|6333.8|6327.8|6357.7|6351.7|6361.9|6355.9|6329.2|6323.2|96
1625133600000|2021-07-01 10:00:00|6357.6|6351.6|6496.4|6486.4|6522.9|6514.9|6355.3|6348.7|588
1625137200000|2021-07-01 11:00:00|6496.6|6486.6|6560.5|6554.5|6560.8|6554.5|6489.4|6482.5|685
1625140800000|2021-07-01 12:00:00|6560.3|6554.3|6528.5|6518.5|6584.8|6578.7|6505.7|6494.2|611
1625144400000|2021-07-01 13:00:00|6519.1|6513.1|6453.4|6447.4|6554.6|6548.6|6453.4|6447.4|1646
1625148000000|2021-07-01 14:00:00|6453.9|6447.9|6384.7|6378.7|6483|6476.2|6370.2|6361|1622
1625151600000|2021-07-01 15:00:00|6385.1|6379.1|6337|6331|6413.3|6406.5|6317|6311|1011
1625155200000|2021-07-01 16:00:00|6336.9|6330.9|6341|6335|6395.8|6389.8|6336.9|6330.9|848
1625158800000|2021-07-01 17:00:00|6340.6|6334.6|6282.6|6276.6|6346.5|6340.5|6256.5|6250.5|1406
1625162400000|2021-07-01 18:00:00|6282|6276|6261.1|6251.1|6297|6288.5|6245.6|6239.6|943
1625184000000|2021-07-02 00:00:00|6294.6|6288.6|6332.2|6326.2|6337.7|6331.7|6273.3|6263.6|300
1625187600000|2021-07-02 01:00:00|6332.7|6326.7|6353.9|6343.9|6371.3|6365.3|6326.6|6320.6|316
1625191200000|2021-07-02 02:00:00|6354.3|6344.3|6365.8|6359.8|6366.9|6360.9|6323.5|6317.5|61
1625194800000|2021-07-02 03:00:00|6366.2|6360.2|6354.1|6348.1|6370.7|6364.7|6351.6|6345.6|67
1625198400000|2021-07-02 04:00:00|6354|6348|6350|6344|6356.6|6350.6|6342.4|6336.4|49
1625202000000|2021-07-02 05:00:00|6350.1|6344.1|6343.3|6333.3|6363.3|6357.3|6339.3|6331.3|55
1625205600000|2021-07-02 06:00:00|6339.7|6333.7|6334.2|6328.2|6347.2|6338.4|6312.8|6306.8|80
1625209200000|2021-07-02 07:00:00|6334.3|6328.3|6358.8|6352.8|6369.1|6363.1|6329.2|6321.9|77
1625212800000|2021-07-02 08:00:00|6358.4|6352.4|6404.9|6398.9|6411.1|6405.1|6351.8|6345.8|136
1625216400000|2021-07-02 09:00:00|6403.9|6397.9|6348.5|6342.5|6404.5|6398.5|6336.9|6330.9|91
1625220000000|2021-07-02 10:00:00|6348|6342|6354.3|6348.3|6379.8|6373.8|6344.4|6337.8|112
1625223600000|2021-07-02 11:00:00|6353.8|6347.8|6381.8|6375.8|6383.9|6377.9|6351.8|6345.8|237
1625227200000|2021-07-02 12:00:00|6384.3|6378.3|6384.4|6378.4|6489.5|6483|6382.4|6376.4|1551
1625230800000|2021-07-02 13:00:00|6381.2|6375.2|6252.8|6246.8|6384.5|6378.5|6247.3|6241.3|1713
1625234400000|2021-07-02 14:00:00|6252.7|6246.7|6378.3|6372.3|6381.3|6375.3|6217.7|6211.7|1646
1625238000000|2021-07-02 15:00:00|6380.9|6374.9|6336.6|6330.6|6381.3|6375.3|6311.3|6305.3|572
1625241600000|2021-07-02 16:00:00|6336.1|6330.1|6302.8|6296.8|6344.6|6338.6|6292.1|6286.1|382
1625245200000|2021-07-02 17:00:00|6302.3|6296.3|6327|6321|6340.4|6334.4|6291.2|6285.2|700
1625248800000|2021-07-02 18:00:00|6326.1|6320.1|6351.7|6336.7|6356.4|6350.4|6316.4|6307.3|1027
1625529600000|2021-07-06 00:00:00|6332.4|6317.4|6332.3|6317.3|6332.4|6317.4|6332.3|6317.3|0
1625576400000|2021-07-06 13:00:00|6224.4|6214.4|6044.1|6038.1|6227.2|6217.4|6009.9|6002.1|2929
1625580000000|2021-07-06 14:00:00|6043.9|6037.9|6020.9|6014.9|6055.1|6049.1|6020.2|6014.2|1882
1625583600000|2021-07-06 15:00:00|6021.2|6015.2|5996.9|5990.9|6025.9|6019.9|5990.6|5984.6|2281
1625587200000|2021-07-06 16:00:00|5998.1|5992.1|5994|5988|6001.9|5995.9|5990.9|5984.9|1411
1625590800000|2021-07-06 17:00:00|5994.2|5988.2|6018.1|6012.1|6018.1|6012.1|5982|5976|1425
1625594400000|2021-07-06 18:00:00|6018.7|6012.7|6015|6005|6020.5|6014.5|6011.2|6004.7|768
1625616000000|2021-07-07 00:00:00|6014.6|6008.6|6016.5|6010.5|6017.3|6011.3|5979|5970.6|270
1625619600000|2021-07-07 01:00:00|6016.6|6010.6|6069|6063|6069|6063|6015.3|6009.3|284
1625623200000|2021-07-07 02:00:00|6068.7|6062.7|6052.1|6046.1|6074.8|6068.8|6048.5|6042.5|187
1625626800000|2021-07-07 03:00:00|6051.7|6045.7|6069.3|6063.3|6074|6068|6044.1|6038.1|283
1625630400000|2021-07-07 04:00:00|6069|6063|6061.8|6055.8|6074.3|6068.3|6055|6049|89
1625634000000|2021-07-07 05:00:00|6062.2|6056.2|6081.1|6075.1|6088.9|6082.9|6053.3|6047.3|89
1625637600000|2021-07-07 06:00:00|6080.4|6074.4|6105.9|6099.9|6111.1|6105.1|6065.6|6057.1|125
1625641200000|2021-07-07 07:00:00|6106.1|6100.1|6071.5|6065.5|6111.4|6105.4|6069.9|6062.2|78
1625644800000|2021-07-07 08:00:00|6071.7|6065.7|6086.6|6080.6|6095.4|6086.1|6026.7|6020.3|474
1625648400000|2021-07-07 09:00:00|6087.1|6081.1|6103.4|6097.4|6107.7|6100.9|6075.1|6067.6|152
1625652000000|2021-07-07 10:00:00|6103.6|6097.6|6074.6|6068.6|6105.9|6099.9|6053.9|6045.4|53
1625655600000|2021-07-07 11:00:00|6074.7|6068.7|6078.2|6072.2|6106.3|6100.3|6072.3|6066.3|272
1625659200000|2021-07-07 12:00:00|6078.7|6072.7|6022|6012|6111.9|6105.9|5979.7|5970.4|684
1625662800000|2021-07-07 13:00:00|6016.2|6010.2|6011|6005|6104.9|6096.5|5951.5|5945.5|1737
1625666400000|2021-07-07 14:00:00|6010.8|6004.8|6007.8|6001.8|6010.8|6004.8|5914.9|5908.9|1418
1625670000000|2021-07-07 15:00:00|6008.1|6002.1|6101.6|6095.6|6150|6143.7|5995.9|5989.9|1515
1625673600000|2021-07-07 16:00:00|6103.4|6097.4|6091.6|6085.6|6123.4|6117.4|6082.8|6076.8|806
1625677200000|2021-07-07 17:00:00|6091.3|6085.3|6105.3|6099.3|6114.3|6108.3|6038.9|6032.9|1056
1625680800000|2021-07-07 18:00:00|6105.5|6099.5|6094.6|6088.6|6139.7|6133.7|6072.8|6066.8|1792
1625702400000|2021-07-08 00:00:00|6099.6|6093.6|6075.3|6065.3|6107|6100.8|6060.5|6054.4|129
1625706000000|2021-07-08 01:00:00|6073.8|6067.8|6047.7|6041.7|6077.6|6071.6|6046.8|6040.6|69
1625709600000|2021-07-08 02:00:00|6047.5|6041.5|6071.6|6065.6|6074.5|6068.5|6036.9|6030.9|216
1625713200000|2021-07-08 03:00:00|6072.3|6066.3|6091.6|6085.6|6097.2|6091.2|6054.6|6048.6|124
1625716800000|2021-07-08 04:00:00|6091.8|6085.8|6108.2|6102.2|6119.2|6113.2|6091.8|6085.8|12
1625720400000|2021-07-08 05:00:00|6107.9|6101.9|6089.7|6083.7|6112.5|6106.5|6079.2|6071.4|89
1625724000000|2021-07-08 06:00:00|6089.5|6083.5|6121.9|6115.9|6153.4|6147.4|6082.3|6076.3|125
1625727600000|2021-07-08 07:00:00|6122.2|6116.2|6072.3|6066.3|6140.4|6130.8|6050.9|6044.9|90
1625731200000|2021-07-08 08:00:00|6072.6|6066.6|6013.9|6007.9|6074.3|6068.3|5987.5|5981.5|425
1625734800000|2021-07-08 09:00:00|6013.1|6007.1|6017.9|6007.9|6053.7|6047.7|5999.3|5992|197
1625738400000|2021-07-08 10:00:00|6016.6|6006.6|6013.1|6007.1|6020.2|6013.9|5977.3|5971.3|138
1625742000000|2021-07-08 11:00:00|6012.7|6006.7|5984.7|5978.7|6052.8|6044.6|5974.8|5968.8|320
1625745600000|2021-07-08 12:00:00|5986.4|5976.4|5984.7|5974.7|6008.6|6000.9|5955.7|5943.3|270
1625749200000|2021-07-08 13:00:00|5976.5|5970.5|6080.7|6074.7|6092.9|6084.4|5974.9|5966|1255
1625752800000|2021-07-08 14:00:00|6080.2|6074.2|6050.9|6044.9|6085.2|6079.2|6030.2|6024.2|1661
1625756400000|2021-07-08 15:00:00|6050.6|6044.6|6087.8|6081.8|6117.6|6111.6|6032.4|6026.4|865
1625760000000|2021-07-08 16:00:00|6087.3|6081.3|6024|6018|6095.4|6089.4|6016.7|6010.7|894
1625763600000|2021-07-08 17:00:00|6023|6017|6028|6022|6038.2|6032.2|5995.3|5989.3|960
1625767200000|2021-07-08 18:00:00|6027.5|6021.5|6037.5|6031.5|6040.1|6034.1|6000|5994|1079
1625788800000|2021-07-09 00:00:00|6021.7|6015.7|6023|6017|6072|6065.1|6021.7|6015.7|267
1625792400000|2021-07-09 01:00:00|6023.3|6017.3|6064|6058|6089.1|6080.1|6021.1|6015.1|128
1625796000000|2021-07-09 02:00:00|6063.7|6057.7|6036.6|6030.6|6067.3|6058.7|6016.2|6009.8|164
1625799600000|2021-07-09 03:00:00|6036.8|6030.8|6034.2|6028.2|6062.3|6053.6|6018.6|6012.3|49
1625803200000|2021-07-09 04:00:00|6035.9|6025.9|6029.6|6023.6|6044.8|6038.8|6029.1|6022.2|22
1625806800000|2021-07-09 05:00:00|6029.9|6023.9|6091.1|6085.1|6092.7|6086.7|6028.9|6022.9|109
1625810400000|2021-07-09 06:00:00|6091.8|6085.8|6117.8|6111.8|6135.8|6129.8|6090.5|6084.5|149
1625814000000|2021-07-09 07:00:00|6117.6|6111.6|6079.2|6073.2|6133|6127|6077.1|6070.7|82
1625817600000|2021-07-09 08:00:00|6079.4|6073.4|6082.8|6076.8|6093.6|6087.6|6065.9|6059.9|51
1625821200000|2021-07-09 09:00:00|6083|6077|6106|6096|6108|6101.7|6075.1|6069.1|418
1625824800000|2021-07-09 10:00:00|6102.7|6096.7|6082.7|6076.7|6115.6|6109.6|6081.5|6075.5|25
1625828400000|2021-07-09 11:00:00|6082.9|6076.9|6083.2|6077.2|6100.1|6094.1|6076.4|6070.4|42
1625832000000|2021-07-09 12:00:00|6083.8|6077.8|6035.3|6029.3|6089.9|6083.9|6025.8|6019.8|551
1625835600000|2021-07-09 13:00:00|6031.3|6025.3|6097.2|6091.2|6136.8|6130.8|5990.4|5984.4|923
1625839200000|2021-07-09 14:00:00|6098.3|6092.3|6222.8|6216.8|6271.8|6265.2|6074.8|6068.8|1361
1625842800000|2021-07-09 15:00:00|6222.5|6216.5|6144.4|6138.4|6224.7|6218.7|6140.7|6134.7|1344
1625846400000|2021-07-09 16:00:00|6143.4|6137.4|6151.1|6145.1|6174.3|6168.3|6109.6|6101.9|791
1625850000000|2021-07-09 17:00:00|6150.8|6144.8|6195.4|6189.4|6204.1|6198.1|6150.3|6144.3|878
1625853600000|2021-07-09 18:00:00|6195.6|6189.6|6194|6188|6218.6|6212.6|6190.8|6181.4|1014
1626048000000|2021-07-12 00:00:00|6241.9|6226.9|6320.8|6314.8|6343.9|6334.9|6241.9|6226.9|284
1626051600000|2021-07-12 01:00:00|6321|6315|6281.2|6275.2|6344.8|6338.8|6280.2|6274.2|69
1626055200000|2021-07-12 02:00:00|6281.7|6275.7|6290.3|6280.3|6314.1|6307.4|6281.7|6274.7|24
1626058800000|2021-07-12 03:00:00|6288.1|6282.1|6262.7|6252.7|6303.8|6295.1|6255.5|6249|51
1626062400000|2021-07-12 04:00:00|6261|6255|6292.4|6286.4|6300.7|6292.9|6236.5|6230.5|57
1626066000000|2021-07-12 05:00:00|6292.2|6286.2|6280.1|6274.1|6297.2|6288.4|6260.7|6254.7|29
1626069600000|2021-07-12 06:00:00|6284.8|6274.8|6258.7|6252.7|6293.3|6285.5|6257.2|6251.2|22
1626073200000|2021-07-12 07:00:00|6258.4|6252.4|6274.1|6268.1|6296.3|6285.8|6244.9|6238.9|204
1626076800000|2021-07-12 08:00:00|6272.3|6266.3|6264.9|6258.9|6300.5|6294.5|6254.4|6248.4|103
1626080400000|2021-07-12 09:00:00|6267.2|6257.2|6262.8|6256.8|6285.9|6279.9|6254.9|6248.9|17
1626084000000|2021-07-12 10:00:00|6263.3|6257.3|6267|6261|6267.3|6261|6244.5|6237.3|72
1626087600000|2021-07-12 11:00:00|6267.2|6261.2|6257.3|6251.3|6272.7|6266.2|6234.4|6228.4|117
1626091200000|2021-07-12 12:00:00|6254.8|6248.8|6269.5|6263.5|6288.5|6282.5|6241.8|6231.1|319
1626094800000|2021-07-12 13:00:00|6267.9|6257.9|6307.7|6301.7|6331.7|6325.7|6234.2|6228.2|1083
1626098400000|2021-07-12 14:00:00|6307.9|6301.9|6394|6388|6416.4|6410.4|6277.2|6271.2|1559
1626102000000|2021-07-12 15:00:00|6394.2|6388.2|6298.4|6283.4|6398.3|6390.4|6269.6|6262.6|1474
1626105600000|2021-07-12 16:00:00|6300.1|6294.1|6378.6|6372.6|6393.5|6387.5|6280.6|6273.6|1398
1626109200000|2021-07-12 17:00:00|6378.8|6372.8|6347.9|6341.9|6395.3|6389.3|6340.2|6334.2|757
1626112800000|2021-07-12 18:00:00|6347.7|6341.7|6373.7|6358.7|6376.5|6367.5|6321.7|6315.7|1031
1626134400000|2021-07-13 00:00:00|6358.8|6343.8|6420|6414|6420.6|6414.1|6328|6318.5|139
1626138000000|2021-07-13 01:00:00|6419.8|6413.8|6416.6|6410.6|6419.8|6413.8|6393|6385.5|17
1626141600000|2021-07-13 02:00:00|6417.6|6411.6|6377.3|6371.3|6419.7|6413.6|6373.6|6366.9|94
1626145200000|2021-07-13 03:00:00|6377.6|6371.6|6395.2|6389.2|6402.5|6396.5|6368.3|6362.3|72
1626148800000|2021-07-13 04:00:00|6395.4|6389.4|6389.3|6383.3|6400.4|6394.4|6384.2|6378.2|66
1626152400000|2021-07-13 05:00:00|6389|6383|6396.9|6390.9|6400|6394|6370.1|6364.1|145
1626156000000|2021-07-13 06:00:00|6397.4|6391.4|6476.2|6470.2|6477.5|6471.5|6397.4|6391.4|314
1626159600000|2021-07-13 07:00:00|6475.9|6469.9|6497.5|6491.5|6520.5|6514.5|6458.3|6452.3|667
1626163200000|2021-07-13 08:00:00|6497.2|6491.2|6503.9|6497.9|6531|6525|6494.7|6488.7|138
1626166800000|2021-07-13 09:00:00|6503.7|6497.7|6540.7|6534.7|6549.2|6543.2|6481.9|6475.9|387
1626170400000|2021-07-13 10:00:00|6540.5|6534.5|6527.2|6517.2|6542.5|6535.5|6517.9|6510.9|37
1626174000000|2021-07-13 11:00:00|6524.9|6518.9|6524.4|6518.4|6533.2|6522.1|6487.3|6481.3|186
1626177600000|2021-07-13 12:00:00|6524.7|6518.7|6549.4|6543.4|6573.2|6565.1|6513.2|6504|676
1626181200000|2021-07-13 13:00:00|6541.6|6535.6|6456.1|6450.1|6541.6|6535.6|6455.1|6449.1|1687
1626184800000|2021-07-13 14:00:00|6455.6|6449.6|6486.4|6480.4|6490.6|6484.6|6425.9|6419.9|1784
1626188400000|2021-07-13 15:00:00|6489.2|6483.2|6515.4|6509.4|6533.5|6527.5|6462.3|6456.3|694
1626192000000|2021-07-13 16:00:00|6515.9|6509.9|6498.6|6492.6|6545.4|6539.4|6483|6477|1190
1626195600000|2021-07-13 17:00:00|6498.8|6492.8|6495.6|6489.6|6514.6|6508.6|6467.9|6461.9|2316
1626199200000|2021-07-13 18:00:00|6495.8|6489.8|6476.4|6466.4|6505.7|6499.7|6464|6458|939
1626220800000|2021-07-14 00:00:00|6502.1|6487.1|6472.1|6466.1|6517.7|6511.7|6444.2|6438.2|118
1626224400000|2021-07-14 01:00:00|6472.6|6466.6|6483.2|6477.2|6510.6|6502|6464.7|6456.4|145
1626228000000|2021-07-14 02:00:00|6484.2|6478.2|6470.3|6464.3|6499.4|6492.9|6464.1|6458.1|154
1626231600000|2021-07-14 03:00:00|6472.6|6462.6|6481|6475|6489.2|6483.2|6461.3|6455.3|50
1626235200000|2021-07-14 04:00:00|6480.2|6474.2|6478.3|6472.3|6488.5|6479.2|6472|6465.9|24
1626238800000|2021-07-14 05:00:00|6478.8|6472.8|6499.3|6489.3|6503|6497|6475.1|6469.1|13
1626242400000|2021-07-14 06:00:00|6499.8|6489.8|6541.4|6535.4|6544|6537|6495.6|6488|100
1626246000000|2021-07-14 07:00:00|6541.9|6535.9|6516.3|6510.3|6550.9|6544.9|6513.6|6507.6|265
1626249600000|2021-07-14 08:00:00|6516.6|6510.6|6538.4|6532.4|6540.5|6534.5|6509|6501.7|130
1626253200000|2021-07-14 09:00:00|6538.1|6532.1|6475.8|6469.8|6544.4|6538.4|6468.9|6462.9|151
1626256800000|2021-07-14 10:00:00|6475|6469|6450.6|6444.6|6489|6483|6444.9|6438.9|167
1626260400000|2021-07-14 11:00:00|6450.1|6444.1|6469.4|6463.4|6486.1|6476.8|6449.6|6441.1|195
1626264000000|2021-07-14 12:00:00|6469.3|6463.3|6509.7|6499.7|6514.8|6508.8|6451.7|6445.7|175
1626267600000|2021-07-14 13:00:00|6516.1|6510.1|6520.9|6514.9|6585.7|6579.7|6499.3|6493.3|2069
1626271200000|2021-07-14 14:00:00|6520.7|6514.7|6544.9|6538.9|6571.6|6565.6|6507|6501|2713
1626274800000|2021-07-14 15:00:00|6545.1|6539.1|6510.5|6504.5|6554.5|6548.5|6501.9|6495.9|1687
1626278400000|2021-07-14 16:00:00|6510.7|6504.7|6528.4|6522.4|6555.4|6549.4|6499.2|6493.2|822
1626282000000|2021-07-14 17:00:00|6528.7|6522.7|6525.7|6519.7|6542.3|6536.3|6518.1|6512.1|972
1626285600000|2021-07-14 18:00:00|6526|6520|6528.2|6518.2|6547|6541|6517.1|6511.1|1066
1626307200000|2021-07-15 00:00:00|6540.5|6534.5|6538.3|6532.3|6576.3|6568.3|6528|6521.8|77
1626310800000|2021-07-15 01:00:00|6538.1|6532.1|6542.7|6532.7|6543.8|6537|6525.1|6519.1|61
1626314400000|2021-07-15 02:00:00|6542.4|6532.4|6556.1|6550.1|6556.4|6550.4|6535.4|6527.5|51
1626318000000|2021-07-15 03:00:00|6555.6|6549.6|6562.4|6556.4|6568.2|6562.2|6552.7|6546.4|50
1626321600000|2021-07-15 04:00:00|6562.7|6556.7|6578.8|6572.8|6591.2|6585.2|6555.6|6549.6|47
1626325200000|2021-07-15 05:00:00|6578.3|6572.3|6584.7|6578.7|6598.3|6590.8|6578.3|6571.5|63
1626328800000|2021-07-15 06:00:00|6583.5|6577.5|6560.8|6550.8|6590.8|6581.8|6551.1|6544.3|191
1626332400000|2021-07-15 07:00:00|6562.8|6547.8|6554.9|6544.9|6562.8|6554.4|6530.9|6524.9|117
1626336000000|2021-07-15 08:00:00|6552.4|6546.4|6609.1|6603.1|6612.6|6606.6|6545.9|6539.3|258
1626339600000|2021-07-15 09:00:00|6608.8|6602.8|6622.5|6616.5|6628.3|6622.3|6608.4|6602.4|297
1626343200000|2021-07-15 10:00:00|6623|6617|6617.7|6611.7|6628.8|6622.8|6611.6|6605.6|107
1626346800000|2021-07-15 11:00:00|6617|6611|6689.4|6683.4|6693.5|6687.5|6612.4|6606.4|511
1626350400000|2021-07-15 12:00:00|6689.7|6683.7|6635.3|6629.3|6690.5|6684.5|6633|6626.1|539
1626354000000|2021-07-15 13:00:00|6642.9|6636.9|6647.2|6641.2|6667.6|6661.6|6609|6602.3|1512
1626357600000|2021-07-15 14:00:00|6646.9|6640.9|6561.3|6555.3|6665.1|6659.1|6538.5|6532.5|2389
1626361200000|2021-07-15 15:00:00|6560.9|6554.9|6566.4|6560.4|6586.9|6580.9|6557.5|6551.5|1229
1626364800000|2021-07-15 16:00:00|6565.9|6559.9|6649.4|6643.4|6663.3|6657.3|6563.9|6557.9|1575
1626368400000|2021-07-15 17:00:00|6649.6|6643.6|6616.4|6610.4|6652.9|6646.9|6582.1|6576.1|1202
1626372000000|2021-07-15 18:00:00|6616.1|6610.1|6632.4|6626.4|6652.7|6646.7|6605.4|6599.4|1273
1626393600000|2021-07-16 00:00:00|6633.7|6623.7|6647.6|6641.6|6648.3|6642.3|6609.5|6602.5|191
1626397200000|2021-07-16 01:00:00|6646.4|6640.4|6643.5|6637.5|6649.2|6643.2|6625.7|6619.7|559
1626400800000|2021-07-16 02:00:00|6643.3|6637.3|6657.4|6651.4|6666|6660|6639.5|6633.5|140
1626404400000|2021-07-16 03:00:00|6656.9|6650.9|6643.9|6637.9|6657.2|6651.2|6631.6|6625.6|115
1626408000000|2021-07-16 04:00:00|6644.4|6638.4|6643.8|6637.8|6645.8|6639.4|6640.4|6632.7|7
1626411600000|2021-07-16 05:00:00|6646.5|6636.5|6628.6|6622.6|6646.5|6637.5|6621.2|6615.2|64
1626415200000|2021-07-16 06:00:00|6628.4|6622.4|6632.4|6626.4|6640.5|6632.3|6621.6|6615.6|11
1626418800000|2021-07-16 07:00:00|6632.6|6626.6|6626.6|6616.6|6636.1|6630.1|6611.8|6605.8|183
1626422400000|2021-07-16 08:00:00|6623.3|6617.3|6658.2|6652.2|6680.3|6674.3|6618.6|6610.6|110
1626426000000|2021-07-16 09:00:00|6658|6652|6667.7|6661.7|6670.1|6664.1|6634.2|6628.2|73
1626429600000|2021-07-16 10:00:00|6666.4|6660.4|6651.5|6645.5|6671.1|6665.1|6645.2|6639.2|53
1626433200000|2021-07-16 11:00:00|6651.7|6645.7|6694.9|6688.9|6698.5|6692.5|6648.7|6641.3|133
1626436800000|2021-07-16 12:00:00|6695.2|6689.2|6695.1|6689.1|6703.1|6697.1|6688.7|6682.1|121
1626440400000|2021-07-16 13:00:00|6701.1|6695.1|6715.4|6709.4|6736.9|6730.9|6688.2|6682.2|1508
1626444000000|2021-07-16 14:00:00|6715.6|6709.6|6745.6|6739.6|6756.4|6750.4|6688.6|6682.6|2882
1626447600000|2021-07-16 15:00:00|6745.9|6739.9|6701.2|6695.2|6753.6|6747.6|6688.4|6682.4|2327
1626451200000|2021-07-16 16:00:00|6700.7|6694.7|6718.8|6712.8|6727.8|6721.8|6692.9|6686.9|1217
1626454800000|2021-07-16 17:00:00|6719.4|6713.4|6730.4|6724.4|6740.8|6734.8|6709.7|6703.7|1360
1626458400000|2021-07-16 18:00:00|6730.1|6724.1|6696.5|6690.5|6739.7|6733.7|6696.5|6688.7|1357
1626652800000|2021-07-19 00:00:00|6754.4|6739.4|6782.6|6776.6|6806.4|6799.6|6748.8|6739.4|261
1626656400000|2021-07-19 01:00:00|6782.1|6776.1|6766.6|6760.6|6796.2|6790.2|6765.9|6759.1|97
1626660000000|2021-07-19 02:00:00|6766.3|6760.3|6782.1|6772.1|6787.9|6778.9|6763.6|6757.6|55
1626663600000|2021-07-19 03:00:00|6781.7|6771.7|6784.8|6769.8|6788.5|6778.4|6770.4|6759.7|43
1626667200000|2021-07-19 04:00:00|6785.3|6770.3|6789.1|6783.1|6795.8|6788.5|6783.2|6770.3|5
1626670800000|2021-07-19 05:00:00|6788.2|6782.2|6786.8|6780.8|6822.1|6814.1|6778.4|6772.4|74
1626674400000|2021-07-19 06:00:00|6786.7|6780.7|6757.9|6751.9|6790.4|6783.8|6756.7|6750.7|60
1626678000000|2021-07-19 07:00:00|6758.1|6752.1|6741.9|6735.9|6765.7|6758.2|6733.6|6727.6|154
1626681600000|2021-07-19 08:00:00|6741.8|6735.8|6756.3|6750.3|6795|6787.5|6738.3|6732.3|513
1626685200000|2021-07-19 09:00:00|6756.7|6750.7|6764.4|6749.4|6776|6765.1|6751.6|6745|15
1626688800000|2021-07-19 10:00:00|6764.7|6749.7|6738.1|6732.1|6765.6|6752.2|6728.6|6721.6|116
1626692400000|2021-07-19 11:00:00|6738.3|6732.3|6727.3|6717.3|6750.1|6742.7|6719.1|6713.1|144
1626696000000|2021-07-19 12:00:00|6727.6|6717.6|6671.1|6665.1|6730.5|6722.3|6667.1|6661.1|457
1626699600000|2021-07-19 13:00:00|6675.9|6665.9|6625.1|6619.1|6703.3|6697.3|6619.8|6612.6|1784
1626703200000|2021-07-19 14:00:00|6625|6619|6576.9|6570.9|6629|6621.1|6548|6542|2758
1626706800000|2021-07-19 15:00:00|6577.3|6571.3|6552.3|6546.3|6597.3|6591.3|6517|6511|1964
1626710400000|2021-07-19 16:00:00|6552.2|6546.2|6505.3|6499.3|6562.3|6556.3|6501.5|6495.5|1005
1626714000000|2021-07-19 17:00:00|6505.7|6499.7|6524.6|6518.6|6532.7|6526.7|6498.6|6492.6|1371
1626717600000|2021-07-19 18:00:00|6525.4|6519.4|6545.6|6530.6|6550.9|6544.9|6520.9|6514.9|900
1626739200000|2021-07-20 00:00:00|6556.4|6541.4|6595.1|6585.1|6601.6|6593.7|6556.4|6541.4|112
1626742800000|2021-07-20 01:00:00|6596.2|6586.2|6611.3|6601.3|6615.2|6605.4|6563|6551.4|75
1626746400000|2021-07-20 02:00:00|6610.9|6600.9|6611.2|6605.2|6620.8|6612.3|6599.7|6592.7|57
1626750000000|2021-07-20 03:00:00|6611.4|6601.4|6598.4|6588.4|6620.6|6614.6|6581.4|6570.6|97
1626753600000|2021-07-20 04:00:00|6598|6588|6585.2|6579.2|6604.9|6597.5|6580|6570.3|15
1626757200000|2021-07-20 05:00:00|6585|6579|6612.6|6606.6|6615.5|6608.4|6578.3|6570.7|11
1626760800000|2021-07-20 06:00:00|6612.9|6606.9|6630.3|6620.3|6647.2|6639.3|6612.4|6606.4|191
1626764400000|2021-07-20 07:00:00|6630.7|6620.7|6633.5|6627.5|6642.7|6635.7|6616.4|6610.4|62
1626768000000|2021-07-20 08:00:00|6633.1|6627.1|6617|6611|6641.8|6635.8|6602.5|6591.4|24
1626771600000|2021-07-20 09:00:00|6617.5|6611.5|6593.6|6587.6|6619.8|6613.8|6589.6|6582.9|98
1626775200000|2021-07-20 10:00:00|6593.5|6587.5|6633.8|6627.8|6635.5|6628.2|6581.3|6574.1|222
1626778800000|2021-07-20 11:00:00|6633.7|6627.7|6622.4|6616.4|6644.6|6633.9|6615.1|6607.5|68
1626782400000|2021-07-20 12:00:00|6622.9|6616.9|6594.4|6588.4|6622.9|6616.9|6593|6587|294
1626786000000|2021-07-20 13:00:00|6584.6|6578.6|6659.5|6653.5|6678.7|6672.7|6559.7|6551.6|1946
1626789600000|2021-07-20 14:00:00|6659.7|6653.7|6655.6|6649.6|6667.1|6661.1|6616.5|6610.5|1873
1626793200000|2021-07-20 15:00:00|6656|6650|6657.9|6651.9|6669.8|6663.8|6645.1|6639.1|846
1626796800000|2021-07-20 16:00:00|6658|6652|6611.3|6605.3|6669.7|6663.7|6607.3|6601.3|886
1626800400000|2021-07-20 17:00:00|6611.7|6605.7|6597.9|6591.9|6611.7|6605.7|6550.3|6544.3|1801
1626804000000|2021-07-20 18:00:00|6598.1|6592.1|6591.1|6585.1|6599.7|6593.7|6580.7|6574.7|695
1626825600000|2021-07-21 00:00:00|6617.4|6602.4|6565.4|6559.4|6630.7|6623.2|6541.1|6535.1|240
1626829200000|2021-07-21 01:00:00|6565|6559|6563|6557|6576.4|6569.1|6555|6546.4|30
1626832800000|2021-07-21 02:00:00|6562.9|6556.9|6526|6520|6571.2|6563.5|6522.4|6512|98
1626836400000|2021-07-21 03:00:00|6525.6|6519.6|6519.6|6509.6|6531.6|6522.4|6502.1|6496|175
1626840000000|2021-07-21 04:00:00|6522.2|6507.2|6512.8|6506.8|6528.6|6522.6|6512.4|6505|115
1626843600000|2021-07-21 05:00:00|6513.2|6507.2|6492.6|6486.6|6515.4|6508.7|6489.7|6483.7|152
1626847200000|2021-07-21 06:00:00|6492.5|6486.5|6537.7|6531.7|6539.6|6533.6|6492.5|6486.5|170
1626850800000|2021-07-21 07:00:00|6537.8|6531.8|6537.2|6531.2|6546.9|6540.9|6491.8|6485.4|205
1626854400000|2021-07-21 08:00:00|6538.1|6528.1|6532.7|6526.7|6548.2|6542.2|6516.1|6510.1|90
1626858000000|2021-07-21 09:00:00|6532.6|6526.6|6522.1|6516.1|6546.4|6533.6|6514|6507.7|19
1626861600000|2021-07-21 10:00:00|6523.1|6517.1|6508|6502|6532.1|6525|6503.2|6497|39
1626865200000|2021-07-21 11:00:00|6508.4|6502.4|6496.1|6490.1|6515|6508.1|6494.9|6488.9|141
1626868800000|2021-07-21 12:00:00|6495.5|6489.5|6525|6515|6541.9|6535.9|6490.6|6484.6|210
1626872400000|2021-07-21 13:00:00|6516.1|6510.1|6518.5|6512.5|6553.1|6547.1|6477.4|6471.4|1399
1626876000000|2021-07-21 14:00:00|6519.6|6513.6|6441.7|6435.7|6519.6|6513.6|6404.1|6398.1|1948
1626879600000|2021-07-21 15:00:00|6441.9|6435.9|6415|6409|6443.6|6437.6|6391.9|6385.9|1727
1626883200000|2021-07-21 16:00:00|6414.6|6408.6|6417.9|6411.9|6450.3|6444.3|6409.9|6403.9|1007
1626886800000|2021-07-21 17:00:00|6417.5|6411.5|6437.5|6431.5|6443.4|6437.4|6407|6401|763
1626890400000|2021-07-21 18:00:00|6438|6432|6450.4|6444.4|6457.6|6451.6|6435.7|6429.7|1110
1626912000000|2021-07-22 00:00:00|6449.7|6443.7|6413|6407|6473.9|6466|6399.4|6391.4|142
1626915600000|2021-07-22 01:00:00|6412.4|6406.4|6388.6|6378.6|6418.6|6410.6|6384.6|6376.2|67
1626919200000|2021-07-22 02:00:00|6390.6|6380.6|6388.7|6382.7|6398|6390|6381.4|6372.7|62
1626922800000|2021-07-22 03:00:00|6389.1|6383.1|6371.6|6365.6|6395.6|6386.1|6370.6|6364.6|63
1626926400000|2021-07-22 04:00:00|6371.7|6365.7|6369.7|6363.7|6379|6373|6368.7|6362.7|62
1626930000000|2021-07-22 05:00:00|6369.3|6363.3|6359.3|6353.3|6373.1|6365.5|6357.9|6351.9|106
1626933600000|2021-07-22 06:00:00|6358.9|6352.9|6379.3|6373.3|6397.8|6391.8|6357.9|6351.9|81
1626937200000|2021-07-22 07:00:00|6378.8|6372.8|6334.5|6324.5|6382.8|6376.8|6318.1|6305.4|210
1626940800000|2021-07-22 08:00:00|6329.3|6323.3|6357.7|6342.7|6364.5|6358.5|6297.6|6291.1|234
1626944400000|2021-07-22 09:00:00|6358.1|6343.1|6340.1|6334.1|6361.7|6354.5|6322.7|6316.7|220
1626948000000|2021-07-22 10:00:00|6340.5|6334.5|6315|6309|6353|6347|6312.6|6301.4|163
1626951600000|2021-07-22 11:00:00|6315.4|6309.4|6298.6|6292.6|6334|6324.5|6298.6|6292.6|344
1626955200000|2021-07-22 12:00:00|6298.7|6292.7|6310.8|6304.8|6320|6314|6281.2|6275.2|346
1626958800000|2021-07-22 13:00:00|6311.9|6305.9|6257.6|6251.6|6341.3|6335.3|6246.1|6240.1|1285
1626962400000|2021-07-22 14:00:00|6257.8|6251.8|6248.8|6242.8|6292.9|6286.9|6215.5|6209.5|1734
1626966000000|2021-07-22 15:00:00|6248.3|6242.3|6260.5|6254.5|6272.3|6266.3|6239.5|6233.5|1544
1626969600000|2021-07-22 16:00:00|6261|6255|6351|6345|6352.5|6346.5|6260|6254|1345
1626973200000|2021-07-22 17:00:00|6351.1|6345.1|6377.5|6371.5|6384.1|6378.1|6333.4|6327.4|1256
1626976800000|2021-07-22 18:00:00|6373.5|6367.5|6380.1|6370.1|6390.8|6384.8|6358.7|6352.7|1610
1626998400000|2021-07-23 00:00:00|6400.8|6394.8|6366.7|6360.7|6401.1|6394.8|6343.3|6337.3|221
1627002000000|2021-07-23 01:00:00|6367.2|6361.2|6332.4|6326.4|6382|6374.5|6327.1|6320.1|181
1627005600000|2021-07-23 02:00:00|6331.9|6325.9|6346.1|6340.1|6349.5|6342.5|6320.5|6313|21
1627009200000|2021-07-23 03:00:00|6346.6|6340.6|6353.1|6347.1|6378|6367.3|6340.1|6331.5|21
1627012800000|2021-07-23 04:00:00|6352.7|6346.7|6339.2|6329.2|6359.7|6351|6333.5|6324.5|7
1627016400000|2021-07-23 05:00:00|6341.9|6326.9|6359.9|6349.9|6362.4|6353.9|6330.3|6321.5|18
1627020000000|2021-07-23 06:00:00|6360|6350|6397.8|6387.8|6398.3|6390.3|6357.2|6348.6|98
1627023600000|2021-07-23 07:00:00|6397.3|6387.3|6358.1|6352.1|6406.6|6399.1|6354.7|6348.7|346
1627027200000|2021-07-23 08:00:00|6358.5|6352.5|6377.2|6371.2|6383.5|6371.2|6338.7|6332.7|208
1627030800000|2021-07-23 09:00:00|6376.7|6370.7|6391.9|6385.9|6393.8|6387.8|6367.3|6356.3|114
1627034400000|2021-07-23 10:00:00|6392.4|6386.4|6392.2|6386.2|6411.6|6405.6|6385.6|6377.1|291
1627038000000|2021-07-23 11:00:00|6392.3|6386.3|6426.2|6416.2|6438.3|6431.3|6390.3|6384.3|146
1627041600000|2021-07-23 12:00:00|6426.7|6416.7|6446.6|6440.6|6458.1|6452.1|6422.7|6416.7|228
1627045200000|2021-07-23 13:00:00|6431.9|6425.9|6447.1|6441.1|6474.7|6468.7|6427.1|6421.1|1611
1627048800000|2021-07-23 14:00:00|6446.7|6440.7|6407.7|6401.7|6450.4|6444.4|6404.7|6398.7|1554
1627052400000|2021-07-23 15:00:00|6408.2|6402.2|6435.6|6429.6|6449.5|6443.5|6400.9|6394.9|1842
1627056000000|2021-07-23 16:00:00|6435.5|6429.5|6443.7|6437.7|6471.8|6465.8|6431.8|6425.8|1561
1627059600000|2021-07-23 17:00:00|6444.2|6438.2|6447.8|6441.8|6464.6|6458.6|6438.5|6432.5|1739
1627063200000|2021-07-23 18:00:00|6446.9|6440.9|6440.2|6434.2|6470.3|6464.3|6438.7|6432.7|1237
1627257600000|2021-07-26 00:00:00|6471|6465|6413.5|6407.5|6472.6|6465.6|6392.1|6385|1522
1627261200000|2021-07-26 01:00:00|6413|6407|6352.8|6346.8|6417|6408|6351.8|6345.8|5349
1627264800000|2021-07-26 02:00:00|6352.3|6346.3|6358.9|6352.9|6370.3|6364.3|6345.3|6336.3|11451
1627268400000|2021-07-26 03:00:00|6358.4|6352.4|6341.7|6335.7|6358.9|6352.9|6329.3|6323.3|1059
1627272000000|2021-07-26 04:00:00|6341.2|6335.2|6351|6345|6366|6354.5|6337.7|6331.1|8400
1627275600000|2021-07-26 05:00:00|6350.5|6344.5|6382.9|6376.9|6398.4|6392.4|6333|6327|33823
1627279200000|2021-07-26 06:00:00|6382.4|6376.4|6383.2|6377.2|6384.2|6377.7|6337.8|6331.3|6126
1627282800000|2021-07-26 07:00:00|6384.7|6378.7|6403|6397|6406|6400|6357.1|6351.1|3287
1627286400000|2021-07-26 08:00:00|6402.6|6396.6|6393|6387|6404.1|6396.6|6377.1|6371.1|1926
1627290000000|2021-07-26 09:00:00|6391.5|6383|6423.3|6417.3|6429.4|6423.4|6383.5|6377.5|2094
1627293600000|2021-07-26 10:00:00|6423.4|6417.4|6426.7|6420.7|6437.3|6431.3|6416.3|6410.3|815
1627297200000|2021-07-26 11:00:00|6428.2|6422.2|6433.5|6427.5|6440.7|6433.2|6423.2|6417.2|1440
1627300800000|2021-07-26 12:00:00|6433|6427|6446.3|6440.3|6448.3|6442.3|6424.3|6418.3|608
1627304400000|2021-07-26 13:00:00|6449.7|6443.7|6453.6|6447.6|6523.7|6517.7|6426.7|6420.7|1075
1627308000000|2021-07-26 14:00:00|6453.1|6447.1|6502.4|6496.4|6513.4|6507.4|6448.1|6442.1|1700
1627311600000|2021-07-26 15:00:00|6503.4|6497.4|6500.2|6494.2|6507.8|6501.8|6448.8|6442.8|1392
1627315200000|2021-07-26 16:00:00|6498.7|6492.7|6507.5|6501.5|6518.1|6512.1|6489.6|6483.6|1258
1627318800000|2021-07-26 17:00:00|6508|6502|6505.3|6499.3|6517.4|6511.4|6493.5|6487.5|1967
1627322400000|2021-07-26 18:00:00|6505.8|6499.8|6518.3|6512.3|6526.3|6520.3|6499.9|6493.9|1734
1627344000000|2021-07-27 00:00:00|6577.8|6571.8|6566.7|6560.7|6586.8|6578.8|6559.2|6553.2|293
1627347600000|2021-07-27 01:00:00|6566.2|6560.2|6562.5|6556.5|6567.2|6561.2|6546.2|6540.2|95
1627351200000|2021-07-27 02:00:00|6563.5|6557.5|6576.4|6570.4|6581.9|6575.9|6555.4|6549.4|192
1627354800000|2021-07-27 03:00:00|6575.9|6569.9|6554.7|6548.7|6583.3|6577.3|6554.2|6548.2|176
1627358400000|2021-07-27 04:00:00|6555.7|6549.7|6543.1|6537.1|6556.2|6550.2|6539.7|6533.7|160
1627362000000|2021-07-27 05:00:00|6542.6|6536.6|6565.4|6559.4|6565.9|6559.9|6530.1|6524.1|248
1627365600000|2021-07-27 06:00:00|6564.9|6558.9|6541.7|6535.7|6566.9|6560.9|6532.8|6526.8|299
1627369200000|2021-07-27 07:00:00|6540.7|6534.7|6535|6529|6547.7|6541.7|6478.1|6472.1|452
1627372800000|2021-07-27 08:00:00|6535.5|6529.5|6535.4|6529.4|6544|6538|6512|6506|135
1627376400000|2021-07-27 09:00:00|6537.4|6531.4|6539.3|6533.3|6557.8|6551.8|6518.9|6512.9|692
1627380000000|2021-07-27 10:00:00|6537.8|6531.8|6514.6|6508.6|6541.3|6535.3|6512.6|6506.6|123
1627383600000|2021-07-27 11:00:00|6513.6|6507.6|6547.9|6541.9|6558|6552|6504.6|6498.6|331
1627387200000|2021-07-27 12:00:00|6548.4|6542.4|6551.8|6545.8|6561.4|6555.4|6536.4|6530.4|270
1627390800000|2021-07-27 13:00:00|6559.6|6553.6|6514.8|6508.8|6623.5|6617.5|6501.9|6495.9|2441
1627394400000|2021-07-27 14:00:00|6513.8|6507.8|6508.7|6502.7|6549.8|6543.8|6480.7|6474.7|1628
1627398000000|2021-07-27 15:00:00|6509.2|6503.2|6459.3|6453.3|6527.1|6521.1|6448.8|6442.8|2336
1627401600000|2021-07-27 16:00:00|6459.8|6453.8|6448.2|6442.2|6475.3|6469.3|6434.8|6428.8|2189
1627405200000|2021-07-27 17:00:00|6449.2|6443.2|6453.4|6447.4|6465.9|6459.9|6422.7|6416.7|3608
1627408800000|2021-07-27 18:00:00|6452.9|6446.9|6469.1|6463.1|6472.6|6466.6|6427.9|6421.9|1906
1627430400000|2021-07-28 00:00:00|6466.2|6451.2|6467.6|6461.6|6479.2|6473.2|6451.4|6436.4|410
1627434000000|2021-07-28 01:00:00|6468.6|6462.6|6475|6469|6495.5|6489.5|6467.1|6461.1|168
1627437600000|2021-07-28 02:00:00|6474|6468|6457.8|6451.8|6474.4|6468.4|6446|6440|135
1627441200000|2021-07-28 03:00:00|6458.3|6452.3|6446.7|6440.7|6466.8|6460.8|6444.3|6438.3|92
1627444800000|2021-07-28 04:00:00|6447.2|6441.2|6441.4|6435.4|6451.6|6445.6|6438.5|6432.5|99
1627448400000|2021-07-28 05:00:00|6439.5|6433.5|6434.3|6428.3|6449.8|6443.8|6423.2|6417.2|146
1627452000000|2021-07-28 06:00:00|6435.2|6429.2|6398.7|6392.7|6436.7|6430.7|6388.2|6382.2|342
1627455600000|2021-07-28 07:00:00|6399.2|6393.2|6404.5|6398.5|6411.6|6405.6|6382.9|6376.9|644
1627459200000|2021-07-28 08:00:00|6404|6398|6453|6443|6460.4|6452|6401|6395|137
1627462800000|2021-07-28 09:00:00|6450.5|6444.5|6425.8|6419.8|6451.4|6445.4|6423.8|6417.8|115
1627466400000|2021-07-28 10:00:00|6426.3|6420.3|6410.7|6404.7|6427.8|6421.8|6394.4|6388.4|302
1627470000000|2021-07-28 11:00:00|6409.8|6403.8|6439.2|6433.2|6455.2|6449.2|6407.3|6401.3|292
1627473600000|2021-07-28 12:00:00|6440.2|6434.2|6463.2|6457.2|6477.6|6471.6|6440.1|6434.1|245
1627477200000|2021-07-28 13:00:00|6459.7|6453.7|6440.1|6434.1|6492.8|6486.8|6407.1|6401.1|811
1627480800000|2021-07-28 14:00:00|6438.6|6432.6|6482.7|6476.7|6521|6515|6438.6|6432.6|2013
1627484400000|2021-07-28 15:00:00|6483.7|6477.7|6501.3|6495.3|6509.5|6503.5|6466.6|6460.6|2089
1627488000000|2021-07-28 16:00:00|6501.4|6495.4|6489.2|6483.2|6511.6|6505.6|6475.3|6469.3|1486
1627491600000|2021-07-28 17:00:00|6489.7|6483.7|6500.4|6494.4|6519.8|6513.8|6489.2|6483.2|1559
1627495200000|2021-07-28 18:00:00|6501.9|6495.9|6493.1|6483.1|6512.7|6506.7|6476|6470|1449
1627516800000|2021-07-29 00:00:00|6503.2|6488.2|6478.1|6472.1|6503.2|6494.3|6467.1|6461.1|238
1627520400000|2021-07-29 01:00:00|6477.7|6471.7|6468.8|6462.8|6481.2|6475.2|6466.1|6460.1|62
1627524000000|2021-07-29 02:00:00|6469.8|6463.8|6482.8|6476.8|6497|6491|6461.1|6455.1|145
1627527600000|2021-07-29 03:00:00|6482.9|6476.9|6507.6|6501.6|6508.6|6502.6|6482.9|6476.9|27
1627531200000|2021-07-29 04:00:00|6507.2|6501.2|6508.5|6502.5|6515.1|6509.1|6504.6|6498.6|23
1627534800000|2021-07-29 05:00:00|6509|6503|6516.2|6510.2|6533.3|6527.3|6509|6503|106
1627538400000|2021-07-29 06:00:00|6514.8|6508.8|6516.9|6510.9|6522.8|6516.8|6504.3|6498.3|55
1627542000000|2021-07-29 07:00:00|6519|6513|6516.2|6510.2|6540.1|6534.1|6507.2|6501.2|53
1627545600000|2021-07-29 08:00:00|6516.1|6510.1|6539|6533|6554.5|6548.5|6512.2|6506.2|174
1627549200000|2021-07-29 09:00:00|6538.6|6532.6|6537.9|6531.9|6544.5|6538.5|6525.5|6519.5|58
1627552800000|2021-07-29 10:00:00|6537.4|6531.4|6526.7|6520.7|6537.4|6531.4|6515|6509|71
1627556400000|2021-07-29 11:00:00|6525.3|6519.3|6513.9|6507.9|6529.3|6523.3|6507.6|6501.6|143
1627560000000|2021-07-29 12:00:00|6514|6508|6538.7|6532.7|6554.2|6548.2|6513.5|6507.5|433
1627563600000|2021-07-29 13:00:00|6539.1|6533.1|6546.6|6540.6|6577.7|6571.7|6536.1|6530.1|1150
1627567200000|2021-07-29 14:00:00|6546.5|6540.5|6585.1|6579.1|6588.1|6582.1|6541|6535|2042
1627570800000|2021-07-29 15:00:00|6585|6579|6633.5|6627.5|6634.1|6628.1|6583.7|6577.7|1762
1627574400000|2021-07-29 16:00:00|6634.4|6628.4|6633|6627|6644|6638|6612.4|6606.4|1257
1627578000000|2021-07-29 17:00:00|6632.6|6626.6|6639.1|6633.1|6641.4|6635.4|6611.1|6605.1|1462
1627581600000|2021-07-29 18:00:00|6639.6|6633.6|6608.1|6602.1|6643.5|6637.5|6597.7|6591.7|2746
1627603200000|2021-07-30 00:00:00|6622.4|6607.4|6600.1|6594.1|6631.9|6625.9|6596.2|6590.2|286
1627606800000|2021-07-30 01:00:00|6599.6|6593.6|6593|6587|6599.6|6593.6|6559.6|6553.6|101
1627610400000|2021-07-30 02:00:00|6592.5|6586.5|6594.3|6588.3|6604.9|6598.9|6576.2|6569.6|65
1627614000000|2021-07-30 03:00:00|6593.8|6587.8|6575.6|6569.6|6605.2|6599.2|6569.6|6563.6|50
1627617600000|2021-07-30 04:00:00|6575.1|6569.1|6584.5|6578.5|6590.6|6584.6|6575.1|6569.1|39
1627621200000|2021-07-30 05:00:00|6583|6577|6550.3|6544.3|6588.1|6582.1|6544.7|6538|88
1627624800000|2021-07-30 06:00:00|6551.2|6545.2|6563|6557|6564.5|6558.5|6526.8|6520.8|120
1627628400000|2021-07-30 07:00:00|6562.6|6556.6|6568.2|6562.2|6586.6|6580.6|6545|6539|119
1627632000000|2021-07-30 08:00:00|6569.1|6563.1|6559.5|6553.5|6574.2|6568.2|6550.1|6544.1|149
1627635600000|2021-07-30 09:00:00|6560|6554|6519.7|6513.7|6560|6554|6513.3|6507.3|126
1627639200000|2021-07-30 10:00:00|6521.1|6515.1|6513|6507|6527.2|6520.3|6507.7|6501.7|47
1627642800000|2021-07-30 11:00:00|6512.5|6506.5|6518.3|6512.3|6530|6524|6507.9|6501.9|244
1627646400000|2021-07-30 12:00:00|6517.4|6511.4|6511.8|6505.8|6520.3|6514.3|6503.3|6497.3|220
1627650000000|2021-07-30 13:00:00|6514.8|6504.8|6463.8|6457.8|6538.2|6532.2|6437|6431|870
1627653600000|2021-07-30 14:00:00|6463.3|6457.3|6439.1|6433.1|6491.5|6485.5|6408.8|6402.8|1455
1627657200000|2021-07-30 15:00:00|6438.6|6432.6|6426.5|6420.5|6444.5|6438.5|6425.1|6419.1|956
1627660800000|2021-07-30 16:00:00|6427|6421|6395.1|6389.1|6430.2|6424.2|6386.8|6380.8|924
1627664400000|2021-07-30 17:00:00|6395.2|6389.2|6394.6|6388.6|6417.4|6411.4|6388.7|6382.7|750
1627668000000|2021-07-30 18:00:00|6394.2|6388.2|6437.3|6431.3|6452.6|6446.6|6388.3|6382.3|1305
1627862400000|2021-08-02 00:00:00|6438.7|6428.7|6418.9|6412.9|6442.2|6433.8|6409.8|6402.2|127
1627866000000|2021-08-02 01:00:00|6418.6|6412.6|6384.1|6378.1|6425.9|6419.9|6378|6372|88
1627869600000|2021-08-02 02:00:00|6384.2|6378.2|6372.5|6366.5|6387.1|6379.1|6363.8|6357.8|131
1627873200000|2021-08-02 03:00:00|6372.9|6366.9|6378.6|6372.6|6378.6|6372.6|6355.6|6349.6|51
1627876800000|2021-08-02 04:00:00|6378.1|6372.1|6360.6|6354.6|6378.1|6372.1|6359.2|6353.2|26
1627880400000|2021-08-02 05:00:00|6360.1|6354.1|6373.7|6367.7|6385.5|6379.5|6355.5|6349.5|23
1627884000000|2021-08-02 06:00:00|6373.3|6367.3|6387.8|6381.8|6389.3|6383.3|6366.2|6360.2|46
1627887600000|2021-08-02 07:00:00|6387|6381|6327|6321|6388.2|6382.2|6327|6321|203
1627891200000|2021-08-02 08:00:00|6327.2|6321.2|6332.9|6326.9|6332.9|6326.9|6322.7|6316.7|173
1627894800000|2021-08-02 09:00:00|6333.4|6327.4|6340.8|6334.8|6343.8|6337.8|6326.6|6320.6|49
1627898400000|2021-08-02 10:00:00|6340.4|6334.4|6345.3|6339.3|6351.1|6345.1|6322.9|6316.9|92
1627902000000|2021-08-02 11:00:00|6345.4|6339.4|6316.7|6310.7|6351.3|6345.3|6289.2|6282.9|218
1627905600000|2021-08-02 12:00:00|6316.6|6310.6|6326|6320|6328.8|6322.8|6290.7|6284.7|298
1627909200000|2021-08-02 13:00:00|6319.4|6313.4|6377.9|6371.9|6419.4|6413.4|6319.4|6313.4|1283
1627912800000|2021-08-02 14:00:00|6377.5|6371.5|6345|6339|6406.7|6400.7|6337.1|6331.1|1161
1627916400000|2021-08-02 15:00:00|6344.5|6338.5|6361.6|6355.6|6402.5|6396.5|6338.4|6332.4|759
1627920000000|2021-08-02 16:00:00|6362.1|6356.1|6367.6|6361.6|6377|6371|6299.9|6293.9|1074
1627923600000|2021-08-02 17:00:00|6368.1|6362.1|6361.9|6355.9|6387.4|6381.4|6346|6340|1236
1627927200000|2021-08-02 18:00:00|6362.4|6356.4|6352.3|6346.3|6379.2|6373.2|6341.8|6335.8|1191
1627948800000|2021-08-03 00:00:00|6326.5|6320.5|6297.2|6291.2|6331.1|6320.5|6289.8|6283.8|150
1627952400000|2021-08-03 01:00:00|6297.1|6291.1|6282.4|6276.4|6298.1|6292.1|6279.7|6273.7|183
1627956000000|2021-08-03 02:00:00|6282.5|6276.5|6273|6267|6289.4|6283.4|6268.3|6262.3|113
1627959600000|2021-08-03 03:00:00|6273.5|6267.5|6338.3|6332.3|6338.3|6332.3|6270.6|6264.6|180
1627963200000|2021-08-03 04:00:00|6338.7|6332.7|6349.2|6343.2|6358|6352|6335.7|6329.7|73
1627966800000|2021-08-03 05:00:00|6352.3|6342.3|6366.2|6360.2|6374.1|6366.6|6345.1|6338|33
1627970400000|2021-08-03 06:00:00|6366.1|6360.1|6351.6|6345.6|6374.2|6368.2|6348.9|6341.5|94
1627974000000|2021-08-03 07:00:00|6350.8|6344.8|6358.3|6352.3|6378.9|6372.2|6322.9|6316.9|104
1627977600000|2021-08-03 08:00:00|6357.9|6351.9|6323.5|6317.5|6367.2|6361.2|6315.5|6309.1|184
1627981200000|2021-08-03 09:00:00|6322.2|6316.2|6319|6313|6331.1|6325.1|6297.2|6290.2|91
1627984800000|2021-08-03 10:00:00|6319.1|6313.1|6323.2|6317.2|6349|6343|6318.5|6312.5|146
1627988400000|2021-08-03 11:00:00|6325.7|6315.7|6266.3|6260.3|6326.5|6318.2|6260.2|6254.2|280
1627992000000|2021-08-03 12:00:00|6266.1|6260.1|6231|6225|6271.5|6265.5|6193|6187|784
1627995600000|2021-08-03 13:00:00|6229.7|6223.7|6198.7|6192.7|6286.6|6280.6|6191.3|6185.3|1466
1627999200000|2021-08-03 14:00:00|6199.8|6193.8|6192.8|6186.8|6224.4|6218.4|6179.9|6173.9|1220
1628002800000|2021-08-03 15:00:00|6192.7|6186.7|6205|6199|6211.9|6205.9|6162.5|6156.5|1385
1628006400000|2021-08-03 16:00:00|6204.5|6198.5|6197|6191|6251.8|6245.8|6187.1|6181.1|691
1628010000000|2021-08-03 17:00:00|6196.6|6190.6|6228.8|6222.8|6237.8|6231.8|6193.1|6187.1|1130
1628013600000|2021-08-03 18:00:00|6229.8|6223.8|6222.8|6216.8|6243.2|6237.2|6213.9|6207.9|1576
1628035200000|2021-08-04 00:00:00|6236.5|6230.5|6210.5|6204.5|6241.9|6234.4|6208.1|6202.1|232
1628038800000|2021-08-04 01:00:00|6210.6|6204.6|6240.3|6234.3|6253.5|6247.5|6204.1|6198.1|113
1628042400000|2021-08-04 02:00:00|6241.3|6235.3|6263.7|6257.7|6269.7|6263.7|6241.3|6235.3|40
1628046000000|2021-08-04 03:00:00|6266.1|6256.1|6276.2|6270.2|6281.7|6275.7|6260.9|6254.9|80
1628049600000|2021-08-04 04:00:00|6276.3|6270.3|6260.4|6254.4|6276.3|6270.3|6251.2|6245.2|47
1628053200000|2021-08-04 05:00:00|6260.8|6254.8|6271.6|6265.6|6281.1|6275.1|6256.3|6249|36
1628056800000|2021-08-04 06:00:00|6271.5|6265.5|6285.6|6279.6|6292|6286|6255.6|6249.4|103
1628060400000|2021-08-04 07:00:00|6285.8|6279.8|6300.5|6294.5|6305.7|6299.7|6282.4|6276.4|55
1628064000000|2021-08-04 08:00:00|6300.4|6294.4|6268.6|6262.6|6302.8|6296.8|6268.6|6262.6|91
1628067600000|2021-08-04 09:00:00|6268.3|6262.3|6297.7|6291.7|6308.7|6302.4|6266.9|6260.9|281
1628071200000|2021-08-04 10:00:00|6299.2|6293.2|6302|6296|6314.9|6308.9|6284.8|6278.8|204
1628074800000|2021-08-04 11:00:00|6301.5|6295.5|6292.5|6286.5|6304.2|6298.2|6283.7|6277.7|121
1628078400000|2021-08-04 12:00:00|6292.8|6286.8|6280.5|6274.5|6303.2|6297.2|6246.4|6240.4|343
1628082000000|2021-08-04 13:00:00|6280.9|6274.9|6261|6255|6307.3|6301.3|6230.9|6224.9|1048
1628085600000|2021-08-04 14:00:00|6260.7|6254.7|6174.9|6168.9|6275.9|6269.9|6158.9|6152.9|1358
1628089200000|2021-08-04 15:00:00|6174.4|6168.4|6149.5|6143.5|6214.7|6208.7|6136.7|6130.7|1235
1628092800000|2021-08-04 16:00:00|6149|6143|6208.4|6202.4|6219|6213|6137.4|6131.4|850
1628096400000|2021-08-04 17:00:00|6208|6202|6197.3|6191.3|6221.8|6215.8|6193.4|6187.4|505
1628100000000|2021-08-04 18:00:00|6197|6191|6211.5|6205.5|6223.4|6217.4|6191.5|6185.5|893
1628121600000|2021-08-05 00:00:00|6212|6206|6182|6176|6212|6206|6176.5|6170.5|182
1628125200000|2021-08-05 01:00:00|6181.8|6175.8|6172.8|6166.8|6182|6176|6164.2|6158.2|72
1628128800000|2021-08-05 02:00:00|6172.3|6166.3|6178.2|6172.2|6180.2|6174.2|6166|6160|25
1628132400000|2021-08-05 03:00:00|6178.7|6172.7|6184.9|6178.9|6196.9|6190.9|6178.7|6172.7|33
1628136000000|2021-08-05 04:00:00|6184.6|6178.6|6167.5|6161.5|6185.6|6179.6|6162.9|6156.9|26
1628139600000|2021-08-05 05:00:00|6167.9|6161.9|6148.8|6142.8|6174.5|6168.4|6145.9|6139.9|31
1628143200000|2021-08-05 06:00:00|6148.6|6142.6|6145.5|6139.5|6159.2|6153.1|6145|6139|31
1628146800000|2021-08-05 07:00:00|6146|6140|6145.6|6139.6|6149.7|6143.7|6141.3|6135.3|62
1628150400000|2021-08-05 08:00:00|6145.2|6139.2|6183.1|6177.1|6184.9|6178.9|6138.4|6132.4|145
1628154000000|2021-08-05 09:00:00|6182.9|6176.9|6188.2|6182.2|6196|6190|6170|6164|62
1628157600000|2021-08-05 10:00:00|6186.5|6180.5|6174.5|6168.5|6188.2|6182.2|6153|6147|55
1628161200000|2021-08-05 11:00:00|6174.1|6168.1|6171.8|6165.8|6178.4|6172.4|6149|6143|60
1628164800000|2021-08-05 12:00:00|6171.3|6165.3|6166.7|6160.7|6180.9|6174.9|6164.8|6158.2|76
1628168400000|2021-08-05 13:00:00|6170.6|6164.6|6223.9|6217.9|6248.6|6242.6|6168.9|6162.9|608
1628172000000|2021-08-05 14:00:00|6224.1|6218.1|6227.5|6221.5|6233.4|6227.4|6191.6|6185.6|449
1628175600000|2021-08-05 15:00:00|6227.9|6221.9|6211|6205|6242.8|6236.8|6208|6202|743
1628179200000|2021-08-05 16:00:00|6212|6206|6202.4|6196.4|6233|6227|6188.5|6182.5|606
1628182800000|2021-08-05 17:00:00|6202.1|6196.1|6160.6|6154.6|6212.7|6206.7|6142.8|6136.8|1051
1628186400000|2021-08-05 18:00:00|6163.1|6157.1|6136.5|6130.5|6167.6|6161.6|6088.2|6082.2|1143
1628208000000|2021-08-06 00:00:00|6151.6|6136.6|6107|6101|6153.6|6138.6|6096.4|6090.4|114
1628211600000|2021-08-06 01:00:00|6107.4|6101.4|6115.8|6109.8|6133.5|6127.5|6100.7|6094.7|39
1628215200000|2021-08-06 02:00:00|6116.1|6110.1|6108.4|6102.4|6134.6|6128.2|6097.4|6091.4|34
1628218800000|2021-08-06 03:00:00|6111.9|6105.9|6133.6|6127.6|6136.1|6129.1|6110.4|6104.4|76
1628222400000|2021-08-06 04:00:00|6133.3|6127.3|6120.3|6114.3|6133.3|6127.3|6104|6098|139
1628226000000|2021-08-06 05:00:00|6124.1|6118.1|6129.9|6123.9|6131.2|6125.2|6117.1|6111.1|125
1628229600000|2021-08-06 06:00:00|6128.5|6122.5|6131.3|6125.3|6152.2|6145.9|6126|6118|79
1628233200000|2021-08-06 07:00:00|6131|6125|6164.1|6158.1|6170.1|6164.1|6129|6123|94
1628236800000|2021-08-06 08:00:00|6164.6|6158.6|6130.5|6124.5|6167.4|6161.4|6122.7|6116.7|83
1628240400000|2021-08-06 09:00:00|6130.8|6124.8|6182.9|6176.9|6187.1|6181.1|6130.8|6124.8|376
1628244000000|2021-08-06 10:00:00|6183.4|6177.4|6212.2|6206.2|6220.5|6214.5|6170.8|6164.8|197
1628247600000|2021-08-06 11:00:00|6211.5|6205.5|6201.4|6195.4|6221.2|6215.2|6198.5|6191.6|184
1628251200000|2021-08-06 12:00:00|6201.3|6195.3|6176|6170|6207.9|6201.9|6171.2|6160.9|226
1628254800000|2021-08-06 13:00:00|6164.3|6158.3|6174.6|6168.6|6203.9|6196.3|6126.9|6120.9|982
1628258400000|2021-08-06 14:00:00|6174.2|6168.2|6140.5|6134.5|6188.6|6182.6|6134.7|6128.7|776
1628262000000|2021-08-06 15:00:00|6141|6135|6124.4|6118.4|6159|6153|6124.3|6118.3|1040
1628265600000|2021-08-06 16:00:00|6124.6|6118.6|6163.5|6157.5|6167.1|6161.1|6123.7|6117.7|1285
1628269200000|2021-08-06 17:00:00|6164|6158|6190.5|6184.5|6196.8|6190.8|6163|6157|922
1628272800000|2021-08-06 18:00:00|6190.8|6184.8|6197.4|6191.4|6200.7|6194.7|6159.3|6153.3|982
1628467200000|2021-08-09 00:00:00|6182.9|6176.9|6203.7|6197.7|6217.1|6208.4|6181.6|6174.2|239
1628470800000|2021-08-09 01:00:00|6203.5|6197.5|6186.7|6180.7|6203.5|6197.5|6177.2|6171.2|92
1628474400000|2021-08-09 02:00:00|6184.9|6178.9|6195|6189|6208.2|6201.6|6180.7|6173.9|23
1628478000000|2021-08-09 03:00:00|6195.5|6189.5|6184.1|6178.1|6204.5|6197.5|6175.2|6169.2|57
1628481600000|2021-08-09 04:00:00|6184.3|6178.3|6187.2|6181.2|6190.2|6184.2|6182.5|6176.5|4
1628485200000|2021-08-09 05:00:00|6186.7|6180.7|6190.4|6184.4|6198.1|6192.1|6184.5|6178.5|44
1628488800000|2021-08-09 06:00:00|6190.1|6184.1|6205.5|6195.5|6216.5|6210.5|6182.6|6176.4|41
1628492400000|2021-08-09 07:00:00|6206|6196|6210.1|6204.1|6219.8|6213.8|6202|6194.5|35
1628496000000|2021-08-09 08:00:00|6209.6|6203.6|6125.1|6119.1|6209.6|6203.6|6120|6114|127
1628499600000|2021-08-09 09:00:00|6124.8|6118.8|6091.3|6085.3|6140.1|6134.1|6088.6|6082.6|82
1628503200000|2021-08-09 10:00:00|6091.8|6085.8|6088.3|6082.3|6120.5|6113.8|6087.8|6081.8|104
1628506800000|2021-08-09 11:00:00|6088|6082|6072.6|6066.6|6092.8|6086.8|6059.4|6053.4|309
1628510400000|2021-08-09 12:00:00|6072.3|6066.3|6044.4|6038.4|6072.3|6066.3|6042.2|6036.2|299
1628514000000|2021-08-09 13:00:00|6056.4|6050.4|6145|6139|6165.6|6159.6|6055.4|6048.6|521
1628517600000|2021-08-09 14:00:00|6145.3|6139.3|6018.7|6012.7|6149.8|6143.8|6009.8|6003.8|977
1628521200000|2021-08-09 15:00:00|6018.2|6012.2|6020.4|6014.4|6032.6|6026.6|5983.1|5977.1|1035
1628524800000|2021-08-09 16:00:00|6019.1|6013.1|6013.5|6007.5|6052.5|6046.5|6013.4|6007.4|650
1628528400000|2021-08-09 17:00:00|6013.3|6007.3|6038.6|6032.6|6052.3|6046.3|6005.5|5999.5|533
1628532000000|2021-08-09 18:00:00|6038.3|6032.3|6033.7|6027.7|6050.6|6044.6|6028.8|6022.8|689
1628553600000|2021-08-10 00:00:00|6026.5|6020.5|6053.8|6047.8|6063.4|6054.5|6008.2|5999|115
1628557200000|2021-08-10 01:00:00|6054.1|6048.1|6043.7|6037.7|6057|6051|6038.2|6032.2|7
1628560800000|2021-08-10 02:00:00|6043.5|6037.5|6053.9|6047.9|6059.8|6053.8|6038.7|6031.2|3
1628564400000|2021-08-10 03:00:00|6052.5|6046.5|6073.2|6067.2|6077.3|6071.3|6050.3|6044.3|15
1628568000000|2021-08-10 04:00:00|6073.5|6067.5|6074.3|6068.3|6079|6073|6071.6|6065.6|64
1628571600000|2021-08-10 05:00:00|6074.1|6068.1|6092.5|6086.5|6093.9|6087.9|6070.5|6064.5|32
1628575200000|2021-08-10 06:00:00|6092.7|6086.7|6099.7|6093.7|6107|6101|6089.8|6083.8|71
1628578800000|2021-08-10 07:00:00|6099.4|6093.4|6099.3|6093.3|6101.4|6095.4|6087.5|6081.5|47
1628582400000|2021-08-10 08:00:00|6098.9|6092.9|6114.5|6108.5|6115.5|6109.5|6096.3|6088.1|151
1628586000000|2021-08-10 09:00:00|6115|6109|6068.7|6062.7|6115|6109|6067.2|6061.2|104
1628589600000|2021-08-10 10:00:00|6068.2|6062.2|6082.7|6076.7|6091.1|6085.1|6054.9|6048.9|58
1628593200000|2021-08-10 11:00:00|6083.4|6077.4|6060.6|6054.6|6090.9|6084.9|6059.3|6053.3|36
1628596800000|2021-08-10 12:00:00|6060.8|6054.8|6041.4|6035.4|6074.5|6068.5|6038|6032|348
1628600400000|2021-08-10 13:00:00|6039.5|6033.5|6061|6055|6080.5|6074.5|6039.2|6033.2|807
1628604000000|2021-08-10 14:00:00|6061.3|6055.3|6083.4|6077.4|6097.7|6091.7|6052.3|6046.3|1357
1628607600000|2021-08-10 15:00:00|6084.4|6078.4|6127.9|6121.9|6133.3|6127.3|6081.9|6075.9|1904
1628611200000|2021-08-10 16:00:00|6127.7|6121.7|6129.5|6123.5|6131.7|6125.7|6118.7|6112.7|990
1628614800000|2021-08-10 17:00:00|6129.2|6123.2|6110.3|6104.3|6151.1|6145.1|6101|6095|953
1628618400000|2021-08-10 18:00:00|6110.5|6104.5|6107.6|6101.6|6124.3|6118.3|6090.8|6084.8|1337
1628640000000|2021-08-11 00:00:00|6100.3|6090.3|6088.7|6082.7|6101.7|6091.5|6080.4|6074.4|68
1628643600000|2021-08-11 01:00:00|6088.1|6082.1|6097.6|6091.6|6102.3|6096.3|6079.4|6073.4|23
1628647200000|2021-08-11 02:00:00|6097.8|6091.8|6095.5|6089.5|6101.3|6095.3|6081.8|6075.8|68
1628650800000|2021-08-11 03:00:00|6095.3|6089.3|6129|6123|6142.5|6136.5|6093.8|6087.8|130
1628654400000|2021-08-11 04:00:00|6128.5|6122.5|6185.4|6179.4|6188.6|6182.6|6127|6121|389
1628658000000|2021-08-11 05:00:00|6185.7|6179.7|6190.6|6184.6|6201.9|6195.9|6176.8|6170.8|227
1628661600000|2021-08-11 06:00:00|6191.7|6185.7|6216.9|6210.9|6217.9|6211.9|6184.8|6178.8|186
1628665200000|2021-08-11 07:00:00|6217.2|6211.2|6240.3|6234.3|6245.8|6239.8|6217.2|6211.2|296
1628668800000|2021-08-11 08:00:00|6239.4|6233.4|6247.3|6241.3|6255.8|6249.8|6227.4|6221.4|95
1628672400000|2021-08-11 09:00:00|6247.1|6241.1|6260.2|6254.2|6272.5|6266.5|6246.8|6240.8|116
1628676000000|2021-08-11 10:00:00|6259.9|6253.9|6261.7|6255.7|6265|6259|6242.7|6236.7|158
1628679600000|2021-08-11 11:00:00|6261.4|6255.4|6267.8|6261.8|6285.6|6279.6|6261.4|6255.4|362
1628683200000|2021-08-11 12:00:00|6268.3|6262.3|6242.8|6236.8|6270.6|6264.6|6234.6|6228.6|524
1628686800000|2021-08-11 13:00:00|6253.8|6247.8|6224.5|6218.5|6268.4|6262.4|6210.8|6204.8|2279
1628690400000|2021-08-11 14:00:00|6224.3|6218.3|6215.9|6209.9|6239.5|6233.5|6195.8|6189.8|2048
1628694000000|2021-08-11 15:00:00|6216.4|6210.4|6204.3|6198.3|6224.4|6218.4|6201.3|6195.3|1217
1628697600000|2021-08-11 16:00:00|6203.8|6197.8|6202|6196|6213.5|6207.5|6191.6|6185.6|954
1628701200000|2021-08-11 17:00:00|6202.5|6196.5|6183.4|6177.4|6212.4|6206.4|6177.9|6171.9|1319
1628704800000|2021-08-11 18:00:00|6183.9|6177.9|6187.7|6181.7|6209.4|6203.4|6171.9|6165.9|1067
1628726400000|2021-08-12 00:00:00|6187.9|6181.9|6186.6|6180.6|6205.9|6199.9|6180.6|6174.6|176
1628730000000|2021-08-12 01:00:00|6185.6|6179.6|6197.5|6191.5|6198.5|6192.5|6183.6|6177.3|177
1628733600000|2021-08-12 02:00:00|6197.7|6191.7|6178.6|6172.6|6199.2|6192|6177.4|6171.4|107
1628737200000|2021-08-12 03:00:00|6178.1|6172.1|6177.3|6171.3|6180.6|6174.6|6172.3|6166.3|136
1628740800000|2021-08-12 04:00:00|6177|6171|6172.9|6166.9|6178|6172|6172.7|6166.7|18
1628744400000|2021-08-12 05:00:00|6173.2|6167.2|6179.6|6173.6|6186.6|6180.6|6172.7|6166.7|5
1628748000000|2021-08-12 06:00:00|6177.8|6171.8|6186.7|6180.7|6199|6192.8|6177|6171|87
1628751600000|2021-08-12 07:00:00|6186.2|6180.2|6218.6|6212.6|6225.7|6219.7|6186.2|6180.2|47
1628755200000|2021-08-12 08:00:00|6218.1|6212.1|6230.6|6224.6|6241.1|6235.1|6218.1|6212.1|56
1628758800000|2021-08-12 09:00:00|6230.1|6224.1|6200.7|6194.7|6231.8|6225.8|6182.2|6176.2|102
1628762400000|2021-08-12 10:00:00|6199.5|6193.5|6196.6|6190.6|6216.4|6210.4|6195|6189|51
1628766000000|2021-08-12 11:00:00|6196.4|6190.4|6203|6197|6204.3|6198.3|6181.6|6175.6|289
1628769600000|2021-08-12 12:00:00|6203.3|6197.3|6165.9|6159.9|6203.3|6197.3|6163.2|6157.2|404
1628773200000|2021-08-12 13:00:00|6173.3|6163.3|6128.1|6122.1|6182.8|6176.8|6073.8|6067.8|1378
1628776800000|2021-08-12 14:00:00|6128.3|6122.3|6119|6113|6130.7|6124.7|6097.3|6091.3|672
1628780400000|2021-08-12 15:00:00|6119.5|6113.5|6092.9|6077.9|6121.2|6115.2|6078.4|6071.7|1316
1628784000000|2021-08-12 16:00:00|6093.1|6078.1|6225|6219|6310.9|6304.9|6093.1|6078.1|2271
1628787600000|2021-08-12 17:00:00|6225.5|6219.5|6167.4|6161.4|6232.5|6226.5|6149.1|6143.1|699
1628791200000|2021-08-12 18:00:00|6167.9|6161.9|6197.2|6191.2|6206.9|6199.8|6166.2|6160.2|1373
1628812800000|2021-08-13 00:00:00|6199.7|6193.7|6196.2|6190.2|6213.4|6204.8|6180.5|6174.5|210
1628816400000|2021-08-13 01:00:00|6195.7|6189.7|6175.9|6169.9|6195.7|6189.7|6171|6165|29
1628820000000|2021-08-13 02:00:00|6177.4|6167.4|6160.3|6154.3|6185.4|6179.4|6160.3|6154.3|68
1628823600000|2021-08-13 03:00:00|6160.5|6154.5|6160.2|6154.2|6167|6161|6158.5|6152.5|28
1628827200000|2021-08-13 04:00:00|6159.9|6153.9|6162.6|6156.6|6164.9|6158.9|6159.7|6153.7|9
1628830800000|2021-08-13 05:00:00|6161.3|6155.3|6168.9|6162.9|6169.7|6163.7|6156.4|6150.4|55
1628834400000|2021-08-13 06:00:00|6169.4|6163.4|6222.3|6216.3|6222.3|6216.3|6168.4|6162.4|82
1628838000000|2021-08-13 07:00:00|6221.8|6215.8|6207.3|6201.3|6222.3|6216.3|6190.8|6184.8|31
1628841600000|2021-08-13 08:00:00|6207.1|6201.1|6247.3|6241.3|6249.5|6243.5|6193.8|6187.8|48
1628845200000|2021-08-13 09:00:00|6247|6241|6244.6|6238.6|6266.2|6260.2|6240.8|6234.8|105
1628848800000|2021-08-13 10:00:00|6245.1|6239.1|6261.1|6255.1|6264.6|6258.6|6230.5|6224.5|18
1628852400000|2021-08-13 11:00:00|6260.8|6254.8|6260.8|6254.8|6271.8|6265.8|6256.8|6250.8|114
1628856000000|2021-08-13 12:00:00|6261|6255|6266.5|6260.5|6269.5|6263.5|6244.1|6238|325
1628859600000|2021-08-13 13:00:00|6268|6262|6284.4|6278.4|6300.7|6294.7|6248.4|6242.4|798
1628863200000|2021-08-13 14:00:00|6284.1|6278.1|6317.4|6311.4|6321.1|6315.1|6242.2|6236.2|1376
1628866800000|2021-08-13 15:00:00|6317.2|6311.2|6310.5|6304.5|6323.6|6317.6|6286.5|6280.5|1552
1628870400000|2021-08-13 16:00:00|6310.8|6304.8|6313.9|6307.9|6320.1|6314.1|6305|6299|704
1628874000000|2021-08-13 17:00:00|6313.1|6307.1|6350.7|6344.7|6356.9|6350.9|6309.5|6303.5|2070
1628877600000|2021-08-13 18:00:00|6350.9|6344.9|6360.1|6350.1|6360.1|6353.1|6338|6332|1139
1629072000000|2021-08-16 00:00:00|6388.8|6373.8|6371|6365|6388.8|6375.9|6352.8|6344.8|167
1629075600000|2021-08-16 01:00:00|6370.1|6364.1|6362|6356|6389.4|6382.6|6360.6|6354.6|48
1629079200000|2021-08-16 02:00:00|6361.8|6355.8|6371.6|6365.6|6373.4|6366.5|6356.4|6350.4|17
1629082800000|2021-08-16 03:00:00|6371.9|6365.9|6383.4|6377.4|6388.4|6382.4|6366.2|6360.2|20
1629086400000|2021-08-16 04:00:00|6383.3|6377.3|6376.8|6370.8|6385.3|6379.3|6375.2|6369.2|43
1629090000000|2021-08-16 05:00:00|6377|6371|6366.6|6360.6|6377.3|6371.3|6361.6|6355.6|41
1629093600000|2021-08-16 06:00:00|6366.1|6360.1|6345.1|6339.1|6371.2|6365.2|6342.5|6336.5|80
1629097200000|2021-08-16 07:00:00|6345|6339|6364|6358|6364|6358|6335.6|6329.6|184
1629100800000|2021-08-16 08:00:00|6363.4|6357.4|6342.1|6336.1|6364|6358|6330.5|6324.5|72
1629104400000|2021-08-16 09:00:00|6341.4|6335.4|6330|6324|6354.2|6348.2|6329.8|6323.8|46
1629108000000|2021-08-16 10:00:00|6330.5|6324.5|6351.6|6345.6|6354.6|6348.6|6323.7|6317.7|71
1629111600000|2021-08-16 11:00:00|6351.9|6345.9|6350.7|6344.7|6360.2|6354.2|6348.3|6342.3|80
1629115200000|2021-08-16 12:00:00|6350.4|6344.4|6361.3|6355.3|6363.5|6357.5|6348.4|6342.4|109
1629118800000|2021-08-16 13:00:00|6364.4|6358.4|6342.4|6336.4|6366.2|6360.2|6292.8|6286.8|1093
1629122400000|2021-08-16 14:00:00|6341.9|6335.9|6407.3|6401.3|6418|6412|6337.5|6331.5|928
1629126000000|2021-08-16 15:00:00|6406.8|6400.8|6400.5|6394.5|6413.3|6407.3|6380.2|6374.2|419
1629129600000|2021-08-16 16:00:00|6400.2|6394.2|6343.7|6337.7|6405.1|6395.7|6308.4|6302.4|1105
1629133200000|2021-08-16 17:00:00|6344.5|6338.5|6337.6|6331.6|6354.7|6348.7|6322.8|6316.8|501
1629136800000|2021-08-16 18:00:00|6337.4|6331.4|6307.9|6301.9|6338.4|6332.4|6302.4|6296.4|703
1629158400000|2021-08-17 00:00:00|6335.7|6325.7|6324.3|6318.3|6349.5|6343.5|6323.8|6317.8|33
1629162000000|2021-08-17 01:00:00|6324.8|6318.8|6344.7|6338.7|6345.4|6339.4|6319.1|6313.1|21
1629165600000|2021-08-17 02:00:00|6344.2|6338.2|6351.4|6345.4|6353|6346.5|6336|6330|34
1629169200000|2021-08-17 03:00:00|6352.4|6346.4|6345.8|6339.8|6353.9|6347.9|6341.3|6335.3|25
1629172800000|2021-08-17 04:00:00|6345.6|6339.6|6341.3|6335.3|6349|6343|6340.9|6334.9|5
1629176400000|2021-08-17 05:00:00|6342.1|6336.1|6357.2|6351.2|6358.6|6352.6|6338.1|6332.1|15
1629180000000|2021-08-17 06:00:00|6357.7|6351.7|6333.7|6327.7|6365.2|6359.2|6332.5|6326.5|20
1629183600000|2021-08-17 07:00:00|6334|6328|6294.6|6288.6|6334|6328|6291.1|6285.1|198
1629187200000|2021-08-17 08:00:00|6294.3|6288.3|6267.7|6261.7|6303.8|6297.8|6266.1|6260.1|91
1629190800000|2021-08-17 09:00:00|6267.2|6261.2|6295.7|6289.7|6298.2|6292.2|6258.7|6252.7|117
1629194400000|2021-08-17 10:00:00|6296.7|6290.7|6272.6|6266.6|6301.7|6295.7|6264.1|6257.6|40
1629198000000|2021-08-17 11:00:00|6272.3|6266.3|6227.6|6221.6|6273.6|6267.6|6226.7|6220.7|160
1629201600000|2021-08-17 12:00:00|6227.1|6221.1|6266.4|6260.4|6275.2|6269.2|6226.1|6220.1|143
1629205200000|2021-08-17 13:00:00|6289.2|6283.2|6250.1|6244.1|6314.4|6308.4|6249|6243|676
1629208800000|2021-08-17 14:00:00|6250.5|6244.5|6262.6|6256.6|6285.2|6279.2|6229.1|6223.1|810
1629212400000|2021-08-17 15:00:00|6262.8|6256.8|6262.4|6256.4|6307.1|6301.1|6258.8|6252.8|589
1629216000000|2021-08-17 16:00:00|6262.1|6256.1|6215.6|6209.6|6269.9|6263.9|6206.3|6200.3|1501
1629219600000|2021-08-17 17:00:00|6215|6209|6213.1|6207.1|6236.8|6230.8|6210.2|6204.2|835
1629223200000|2021-08-17 18:00:00|6212.6|6206.6|6236|6230|6240.9|6234.9|6210.5|6204.5|1020
1629244800000|2021-08-18 00:00:00|6249.5|6243.5|6207.8|6201.8|6253.2|6245.4|6198.3|6190.9|220
1629248400000|2021-08-18 01:00:00|6209.3|6199.3|6200.7|6194.7|6225.4|6219.4|6200.6|6194.6|44
1629252000000|2021-08-18 02:00:00|6200.2|6194.2|6190.6|6184.6|6218.6|6211.7|6174.7|6168.7|60
1629255600000|2021-08-18 03:00:00|6190|6184|6190.4|6184.4|6201.1|6195.1|6173.2|6167.2|35
1629259200000|2021-08-18 04:00:00|6190.7|6184.7|6198.3|6192.3|6198.8|6192.8|6187.9|6181.9|8
1629262800000|2021-08-18 05:00:00|6198|6192|6188.2|6178.2|6201.5|6195.5|6179.7|6172.2|27
1629266400000|2021-08-18 06:00:00|6188.1|6178.1|6199.6|6193.6|6205.2|6199.2|6185.2|6178.1|31
1629270000000|2021-08-18 07:00:00|6200.6|6194.6|6177|6171|6204.7|6198.7|6147|6141|100
1629273600000|2021-08-18 08:00:00|6176.9|6170.9|6157.3|6151.3|6184.5|6178.5|6139.3|6133.3|27
1629277200000|2021-08-18 09:00:00|6157.2|6151.2|6159|6153|6170.1|6164.1|6139.8|6133.8|122
1629280800000|2021-08-18 10:00:00|6158.7|6152.7|6168.2|6162.2|6178.7|6171.7|6154.1|6147.5|250
1629284400000|2021-08-18 11:00:00|6167.8|6161.8|6180.4|6174.4|6188.9|6182.9|6164.6|6158.6|36
1629288000000|2021-08-18 12:00:00|6181.4|6175.4|6192.3|6186.3|6199.1|6193.1|6181.4|6175.4|228
1629291600000|2021-08-18 13:00:00|6198.9|6192.9|6167.4|6161.4|6207.4|6201.4|6154.7|6148.7|971
1629295200000|2021-08-18 14:00:00|6167|6161|6166.8|6160.8|6175.8|6169.8|6142.2|6136.2|737
1629298800000|2021-08-18 15:00:00|6166.5|6160.5|6160.8|6154.8|6167.7|6161.7|6151|6145|690
1629302400000|2021-08-18 16:00:00|6160.3|6154.3|6163.5|6157.5|6175.8|6169.8|6154.6|6148.6|591
1629306000000|2021-08-18 17:00:00|6162.9|6156.9|6153|6147|6168.1|6162.1|6141.8|6135.8|566
1629309600000|2021-08-18 18:00:00|6153.1|6147.1|6153.9|6147.9|6171.8|6165.8|6148.7|6142.7|900
1629331200000|2021-08-19 00:00:00|6150.7|6144.7|6110.1|6104.1|6154.9|6147.7|6109.6|6103.6|111
1629334800000|2021-08-19 01:00:00|6109.6|6103.6|6104.9|6098.9|6117.3|6109.4|6084.9|6078.9|39
1629338400000|2021-08-19 02:00:00|6105|6099|6118.2|6112.2|6130.4|6124.4|6100.4|6094.4|56
1629342000000|2021-08-19 03:00:00|6118.6|6112.6|6099.1|6093.1|6118.6|6112.6|6097|6091|5
1629345600000|2021-08-19 04:00:00|6099|6093|6095.9|6089.9|6099|6093|6082.4|6076.4|41
1629349200000|2021-08-19 05:00:00|6096.4|6090.4|6111.9|6105.9|6114.5|6108.5|6094.9|6088.9|22
1629352800000|2021-08-19 06:00:00|6111.8|6105.8|6076.9|6070.9|6113.7|6107.7|6075.6|6069.6|83
1629356400000|2021-08-19 07:00:00|6077.1|6071.1|6102.1|6096.1|6123.4|6117.4|6069|6063|97
1629360000000|2021-08-19 08:00:00|6101.6|6095.6|6068.1|6062.1|6101.6|6095.6|6066.1|6060.1|190
1629363600000|2021-08-19 09:00:00|6068.6|6062.6|6053.1|6047.1|6073.7|6067.7|6034.8|6028.8|375
1629367200000|2021-08-19 10:00:00|6053.5|6047.5|6054.2|6048.2|6078|6072|6049.4|6043.4|36
1629370800000|2021-08-19 11:00:00|6054.1|6048.1|6054.3|6048.3|6073.9|6067.9|6048|6042|130
1629374400000|2021-08-19 12:00:00|6054.2|6048.2|6073.8|6067.8|6095.4|6089.4|6047.2|6041.2|99
1629378000000|2021-08-19 13:00:00|6067.4|6061.4|6032.1|6026.1|6083.4|6077.4|6025.5|6019.5|1044
1629381600000|2021-08-19 14:00:00|6032.2|6026.2|6032.7|6026.7|6059.7|6053.7|6002.3|5996.3|1178
1629385200000|2021-08-19 15:00:00|6032.3|6026.3|6010|6004|6037.6|6031.6|6003.9|5997.9|741
1629388800000|2021-08-19 16:00:00|6009.5|6003.5|6004.3|5998.3|6012.3|6006.3|5986.4|5980.4|870
1629392400000|2021-08-19 17:00:00|6004.2|5998.2|6022.5|6016.5|6040.4|6034.4|5991.6|5985.6|1228
1629396000000|2021-08-19 18:00:00|6022.2|6016.2|6030.7|6024.7|6037.5|6031.5|6004.7|5998.7|1391
1629417600000|2021-08-20 00:00:00|6017.3|6011.3|6044.2|6038.2|6048.8|6042.8|6002.4|5996|64
1629421200000|2021-08-20 01:00:00|6044.3|6038.3|6023.6|6017.6|6056.7|6050.1|6012.9|6004.1|40
1629424800000|2021-08-20 02:00:00|6027.9|6021.9|6035.5|6029.5|6039.6|6033.6|6015.5|6009.5|60
1629428400000|2021-08-20 03:00:00|6035.4|6029.4|6043.8|6037.8|6049.9|6043.9|6030.8|6023.3|14
1629432000000|2021-08-20 04:00:00|6044.2|6038.2|6044.6|6038.6|6046.7|6040.7|6041.8|6035.8|11
1629435600000|2021-08-20 05:00:00|6044.5|6038.5|6041.1|6035.1|6049.6|6043.6|6034.8|6028.8|7
1629439200000|2021-08-20 06:00:00|6041.2|6035.2|6057.5|6051.5|6058.9|6052.9|6029|6021.2|117
1629442800000|2021-08-20 07:00:00|6057.4|6051.4|6052.6|6046.6|6094.8|6088.8|6046.7|6040.7|157
1629446400000|2021-08-20 08:00:00|6052.7|6046.7|6089.6|6083.6|6091|6085|6045.6|6039.6|59
1629450000000|2021-08-20 09:00:00|6089.1|6083.1|6100|6094|6110.6|6104.6|6076.4|6070.4|211
1629453600000|2021-08-20 10:00:00|6099.9|6093.9|6071.3|6065.3|6099.9|6093.9|6067.9|6061.9|57
1629457200000|2021-08-20 11:00:00|6072.1|6066.1|6038.6|6032.6|6076.2|6070.2|6038.1|6032.1|174
1629460800000|2021-08-20 12:00:00|6039|6033|6011.8|6005.8|6048.5|6042.5|6004.7|5996.6|506
1629464400000|2021-08-20 13:00:00|5991.2|5985.2|5957.6|5951.6|5994.8|5988.8|5938|5930.7|1176
1629468000000|2021-08-20 14:00:00|5957.5|5951.5|5933.7|5927.7|5967.7|5961.7|5910.6|5904.6|1607
1629471600000|2021-08-20 15:00:00|5934.1|5928.1|5935.9|5929.9|5959.9|5953.9|5890|5884|1268
1629475200000|2021-08-20 16:00:00|5935.5|5929.5|5825.3|5819.3|5938.7|5932.7|5825.3|5819.3|1649
1629478800000|2021-08-20 17:00:00|5825.6|5819.6|5665.6|5659.6|5834.1|5828.1|5660.4|5651.4|3546
1629482400000|2021-08-20 18:00:00|5666|5660|5687|5672|5695.3|5689.3|5664.9|5658.9|1411
1629676800000|2021-08-23 00:00:00|5695.6|5680.6|5725.1|5719.1|5762.6|5755.1|5684.1|5675.3|183
1629680400000|2021-08-23 01:00:00|5726.5|5716.5|5739.2|5733.2|5752.2|5746.2|5723.1|5714.7|150
1629684000000|2021-08-23 02:00:00|5738.7|5732.7|5759.3|5753.3|5761.8|5755.8|5735.7|5729.7|102
1629687600000|2021-08-23 03:00:00|5759.4|5753.4|5765.4|5759.4|5766.9|5760.9|5754.3|5748.3|17
1629691200000|2021-08-23 04:00:00|5765|5759|5757.5|5751.5|5766.9|5760.9|5755|5749|108
1629694800000|2021-08-23 05:00:00|5757.9|5751.9|5753.2|5747.2|5762.5|5756.5|5753.2|5747.2|36
1629698400000|2021-08-23 06:00:00|5752.7|5746.7|5729.2|5723.2|5769.3|5763.3|5728.8|5722.8|64
1629702000000|2021-08-23 07:00:00|5728.8|5722.8|5786.9|5780.9|5791.8|5785.8|5724.2|5718.2|246
1629705600000|2021-08-23 08:00:00|5786.3|5780.3|5833.5|5827.5|5850.1|5844.1|5773|5767|183
1629709200000|2021-08-23 09:00:00|5834|5828|5821.4|5815.4|5845.9|5839.9|5808.9|5802.9|77
1629712800000|2021-08-23 10:00:00|5820.9|5814.9|5809.9|5803.9|5829.8|5823.8|5795.1|5789.1|128
1629716400000|2021-08-23 11:00:00|5809.4|5803.4|5799.6|5793.6|5819.4|5813.4|5786.6|5780.6|45
1629720000000|2021-08-23 12:00:00|5799.1|5793.1|5842.9|5836.9|5848.5|5842.5|5796.6|5790.6|91
1629723600000|2021-08-23 13:00:00|5842.8|5836.8|5843.7|5837.7|5904.9|5898.9|5830.9|5824.9|1287
1629727200000|2021-08-23 14:00:00|5844.1|5838.1|5860.3|5854.3|5887.9|5881.9|5831.1|5825.1|2055
1629730800000|2021-08-23 15:00:00|5860.7|5854.7|5885.4|5879.4|5885.9|5879.9|5837.8|5831.8|1526
1629734400000|2021-08-23 16:00:00|5885|5879|5885.3|5879.3|5893.9|5887.9|5868.5|5862.5|944
1629738000000|2021-08-23 17:00:00|5885.7|5879.7|5858.2|5852.2|5893.6|5887.6|5858.2|5852.2|1117
1629741600000|2021-08-23 18:00:00|5858.7|5852.7|5869.8|5863.8|5875.6|5869.6|5855.5|5849.5|1374
1629763200000|2021-08-24 00:00:00|5880.5|5865.5|5850.7|5844.7|5883.2|5873|5841.9|5835.9|154
1629766800000|2021-08-24 01:00:00|5849.3|5843.3|5880|5874|5885|5879|5844.7|5838.7|28
1629770400000|2021-08-24 02:00:00|5880.1|5874.1|5870.6|5864.6|5881.7|5875.2|5862.3|5856.3|14
1629774000000|2021-08-24 03:00:00|5871.1|5865.1|5870.1|5864.1|5885.6|5879.6|5870.1|5864.1|15
1629777600000|2021-08-24 04:00:00|5871.6|5865.6|5864.8|5858.8|5874.4|5868.4|5864.6|5858.6|7
1629781200000|2021-08-24 05:00:00|5864.7|5858.7|5881.5|5875.5|5885|5879|5863.3|5857.3|21
1629784800000|2021-08-24 06:00:00|5881|5875|5898.3|5892.3|5901.6|5895.6|5878.5|5872.5|4
1629788400000|2021-08-24 07:00:00|5898.2|5892.2|5907.1|5901.1|5914.9|5908.9|5873.4|5867.4|34
1629792000000|2021-08-24 08:00:00|5907|5901|5910.4|5904.4|5928.1|5922.1|5896.6|5890.6|43
1629795600000|2021-08-24 09:00:00|5909.9|5903.9|5915.9|5909.9|5925.4|5919.4|5901.4|5895.4|43
1629799200000|2021-08-24 10:00:00|5915.5|5909.5|5963.4|5957.4|5964.9|5958.9|5911.3|5905.3|136
1629802800000|2021-08-24 11:00:00|5962.4|5956.4|5928.6|5922.6|5963.9|5957.9|5927.1|5921.1|80
1629806400000|2021-08-24 12:00:00|5929.1|5923.1|5939.9|5933.9|5961.6|5955.6|5925.5|5919.5|194
1629810000000|2021-08-24 13:00:00|5936.9|5930.9|6131|6125|6145.7|6139.7|5933.1|5925|2326
1629813600000|2021-08-24 14:00:00|6131.5|6125.5|6050.5|6044.5|6154.4|6148.4|6019.2|6013.2|3798
1629817200000|2021-08-24 15:00:00|6051|6045|6044.4|6038.4|6084.1|6078.1|6032.3|6026.3|1453
1629820800000|2021-08-24 16:00:00|6043.9|6037.9|6064.5|6058.5|6082.6|6076.6|6041.4|6035.4|1392
1629824400000|2021-08-24 17:00:00|6065|6059|6063.2|6057.2|6082.5|6076.5|6053.3|6047.3|1178
1629828000000|2021-08-24 18:00:00|6062.2|6056.2|6069.5|6063.5|6075.3|6069.3|6054.7|6048.7|1455
1629849600000|2021-08-25 00:00:00|6053.8|6047.8|6024.7|6018.7|6059.4|6052.4|6017.2|6011.2|85
1629853200000|2021-08-25 01:00:00|6024.3|6018.3|6027.4|6021.4|6034|6028|6011.5|6005.5|114
1629856800000|2021-08-25 02:00:00|6026.3|6020.3|6017.3|6011.3|6026.9|6020.9|6008.4|6002.4|83
1629860400000|2021-08-25 03:00:00|6017.4|6011.4|6014.3|6008.3|6020.3|6014.3|6010.3|6004.3|80
1629864000000|2021-08-25 04:00:00|6015.3|6009.3|6012.3|6006.3|6019.9|6013.9|6011.8|6005.8|6
1629867600000|2021-08-25 05:00:00|6012.2|6006.2|6021.6|6015.6|6034.7|6028.7|6011.8|6005.8|40
1629871200000|2021-08-25 06:00:00|6021.2|6015.2|6034.1|6028.1|6036.1|6030.1|6007.8|6001.8|30
1629874800000|2021-08-25 07:00:00|6033|6027|6067.2|6061.2|6068.6|6062.6|6025|6019|135
1629878400000|2021-08-25 08:00:00|6068.2|6062.2|6048.1|6042.1|6070|6064|6045.6|6039.6|122
1629882000000|2021-08-25 09:00:00|6046.6|6040.6|6054.2|6048.2|6057.6|6051.6|6015.7|6009.7|63
1629885600000|2021-08-25 10:00:00|6053.8|6047.8|6052.1|6046.1|6055.6|6049.6|6026.6|6020.6|24
1629889200000|2021-08-25 11:00:00|6052.2|6046.2|6057.6|6051.6|6068.2|6062.2|6034.2|6028.2|125
1629892800000|2021-08-25 12:00:00|6058|6052|6048|6042|6061.1|6055.1|6033.6|6027.6|336
1629896400000|2021-08-25 13:00:00|6067.2|6061.2|6090.5|6084.5|6129.8|6123.8|6045.1|6039.1|2079
1629900000000|2021-08-25 14:00:00|6090|6084|6055.8|6049.8|6100.5|6094.5|6032.4|6026.4|1827
1629903600000|2021-08-25 15:00:00|6055.3|6049.3|6097.4|6091.4|6106.8|6100.8|6054.8|6048.8|1491
1629907200000|2021-08-25 16:00:00|6096.9|6090.9|6117.9|6111.9|6121|6115|6096.9|6090.9|1326
1629910800000|2021-08-25 17:00:00|6116.9|6110.9|6153.3|6147.3|6159.4|6153.4|6116|6110|1708
1629914400000|2021-08-25 18:00:00|6153.8|6147.8|6129.9|6123.9|6154.3|6148.3|6117.7|6111.7|1830
1629936000000|2021-08-26 00:00:00|6132.3|6126.3|6095.2|6089.2|6140.4|6131.9|6074.3|6068.3|146
1629939600000|2021-08-26 01:00:00|6094.6|6088.6|6085.7|6079.7|6095.6|6089.6|6070.7|6064.7|65
1629943200000|2021-08-26 02:00:00|6083.1|6077.1|6080.6|6074.6|6084.5|6078.5|6067.1|6061.1|23
1629946800000|2021-08-26 03:00:00|6080.5|6074.5|6074.9|6068.9|6088|6082|6065.5|6059.5|62
1629950400000|2021-08-26 04:00:00|6075.9|6069.9|6070.9|6064.9|6077.9|6071.9|6069.9|6063.9|2
1629954000000|2021-08-26 05:00:00|6071.4|6065.4|6089.3|6083.3|6092.7|6086.7|6063.8|6057.8|100
1629957600000|2021-08-26 06:00:00|6088.8|6082.8|6075.8|6069.8|6091.3|6085.3|6060.3|6053.8|45
1629961200000|2021-08-26 07:00:00|6075.4|6069.4|6070.3|6064.3|6088.8|6082.8|6060.3|6054.3|66
1629964800000|2021-08-26 08:00:00|6069.8|6063.8|6062.2|6056.2|6083.2|6077.2|6056.6|6050.6|90
1629968400000|2021-08-26 09:00:00|6061.7|6055.7|6076.7|6070.7|6076.7|6070.7|6046.7|6040.7|311
1629972000000|2021-08-26 10:00:00|6077.1|6071.1|6069.6|6063.6|6091.6|6085.6|6069.1|6063.1|19
1629975600000|2021-08-26 11:00:00|6069.1|6063.1|6083.5|6077.5|6092.6|6086.6|6067.6|6061.6|141
1629979200000|2021-08-26 12:00:00|6083|6077|6070.6|6060.6|6085|6079|6046.5|6040.5|263
1629982800000|2021-08-26 13:00:00|6049.5|6043.5|6023.9|6017.9|6064.6|6058.6|5966.2|5960.2|1847
1629986400000|2021-08-26 14:00:00|6024.4|6018.4|6005.7|5999.7|6041.9|6035.9|6001.2|5995.2|3242
1629990000000|2021-08-26 15:00:00|6005.2|5999.2|5998.3|5992.3|6015.7|6009.7|5992.4|5986.4|1813
1629993600000|2021-08-26 16:00:00|5997.8|5991.8|5998.1|5992.1|6022.2|6016.2|5971.3|5965.3|1212
1629997200000|2021-08-26 17:00:00|5998.6|5992.6|6011.7|6005.7|6042.6|6035.1|5998.6|5992.6|3697
1630000800000|2021-08-26 18:00:00|6012.7|6006.7|5998.9|5992.9|6026.8|6020.8|5998.4|5992.4|2380
1630022400000|2021-08-27 00:00:00|5974.1|5968.1|5915.7|5909.7|5974.5|5968.5|5913.7|5907.7|1002
1630026000000|2021-08-27 01:00:00|5916.2|5910.2|5918|5912|5928|5922|5900.1|5894.1|728
1630029600000|2021-08-27 02:00:00|5918.5|5912.5|5912.8|5906.8|5925.4|5919.4|5909.3|5903.3|388
1630033200000|2021-08-27 03:00:00|5912.3|5906.3|5924.7|5918.7|5928.7|5922.7|5912.3|5906.3|234
1630036800000|2021-08-27 04:00:00|5924.2|5918.2|5927|5921|5927.5|5921.5|5916.6|5910.6|97
1630040400000|2021-08-27 05:00:00|5928|5922|5925.3|5919.3|5929.4|5923.4|5920.8|5914.8|192
1630044000000|2021-08-27 06:00:00|5923.3|5917.3|5912.2|5906.2|5925.2|5919.2|5902.2|5896.2|360
1630047600000|2021-08-27 07:00:00|5911.7|5905.7|5866.2|5860.2|5915.2|5909.2|5849.8|5843.8|7288
1630051200000|2021-08-27 08:00:00|5865.7|5859.7|5860.3|5854.3|5878.2|5872.2|5847|5841|767
1630054800000|2021-08-27 09:00:00|5858.3|5852.3|5867.5|5861.5|5888.7|5882.7|5851.8|5845.8|848
1630058400000|2021-08-27 10:00:00|5870.5|5864.5|5896.8|5890.8|5901.3|5895.3|5870.5|5864.5|765
1630062000000|2021-08-27 11:00:00|5896.3|5890.3|5895.8|5889.8|5904.3|5898.3|5882.3|5876.3|1024
1630065600000|2021-08-27 12:00:00|5896.3|5890.3|5903.6|5897.6|5904.1|5898.1|5892.2|5886.2|903
1630069200000|2021-08-27 13:00:00|5891.5|5885.5|5893.4|5887.4|5938.5|5932.5|5861.7|5855.7|4073
1630072800000|2021-08-27 14:00:00|5892.4|5886.4|5945.9|5939.9|5970.9|5964.9|5888.9|5882.9|5173
1630076400000|2021-08-27 15:00:00|5947.4|5941.4|5973.4|5967.4|5974.4|5968.4|5945.4|5939.4|23406
1630080000000|2021-08-27 16:00:00|5974.4|5968.4|6019.1|6013.1|6020.6|6014.6|5957.4|5951.4|2475
1630083600000|2021-08-27 17:00:00|6021.1|6015.1|6035.2|6029.2|6068.7|6062.7|6003.1|5997.1|3970
1630087200000|2021-08-27 18:00:00|6034.7|6028.7|6009.6|6003.6|6047.1|6041.1|6003.6|5997.6|2795
1630281600000|2021-08-30 00:00:00|6053.1|6047.1|6062.1|6056.1|6076.1|6070.1|6021.2|6014.2|931
1630285200000|2021-08-30 01:00:00|6060.6|6054.6|6047.1|6041.1|6077.6|6071.6|6047.1|6041.1|469
1630288800000|2021-08-30 02:00:00|6046.6|6040.6|6026.1|6020.1|6048.1|6042.1|6024.6|6018.6|323
1630292400000|2021-08-30 03:00:00|6026.6|6020.6|6017.6|6011.6|6032.1|6026.1|6009.1|6003.1|190
1630296000000|2021-08-30 04:00:00|6016.6|6010.6|6004.1|5998.1|6020.1|6014.1|5997.1|5991.1|130
1630299600000|2021-08-30 05:00:00|6003.6|5997.6|5997.1|5991.1|6024.1|6018.1|5995.6|5989.6|220
1630303200000|2021-08-30 06:00:00|5996.6|5990.6|5985.1|5979.1|6011.1|6005.1|5971.1|5965.1|627
1630306800000|2021-08-30 07:00:00|5984.6|5978.6|5966.1|5960.1|5993.6|5987.6|5947.1|5941.1|614
1630310400000|2021-08-30 08:00:00|5965.6|5959.6|5961.6|5955.6|5987.6|5981.6|5955.1|5949.1|276
1630314000000|2021-08-30 09:00:00|5963.6|5957.6|5958.1|5952.1|5968.6|5962.6|5948.6|5942.6|412
1630317600000|2021-08-30 10:00:00|5959.1|5953.1|5963.6|5957.6|5964.6|5958.6|5952.6|5946.6|263
1630321200000|2021-08-30 11:00:00|5964.1|5958.1|5974.6|5968.6|5985.1|5979.1|5959.1|5953.1|545
1630324800000|2021-08-30 12:00:00|5974.1|5968.1|5988.6|5982.6|5990.1|5984.1|5971.6|5965.6|664
1630328400000|2021-08-30 13:00:00|6004.6|5998.6|5929.6|5923.6|6035.1|6029.1|5929.6|5923.6|2987
1630332000000|2021-08-30 14:00:00|5929.1|5923.1|5915.1|5909.1|5936.6|5930.6|5865.6|5859.6|3899
1630335600000|2021-08-30 15:00:00|5916.1|5910.1|5888.2|5882.2|5933.1|5927.1|5888.2|5882.2|4016
1630339200000|2021-08-30 16:00:00|5886.2|5880.2|5900.7|5894.7|5948.1|5942.1|5886.2|5880.2|3457
1630342800000|2021-08-30 17:00:00|5901.1|5895.1|5930|5924|5932.1|5926.1|5899.7|5893.7|2655
1630346400000|2021-08-30 18:00:00|5929.6|5923.6|5953.6|5943.6|5974.1|5968.1|5927.6|5921.6|2138
1630368000000|2021-08-31 00:00:00|5954.1|5948.1|5965.6|5959.6|5965.6|5959.6|5935.1|5929.1|669
1630371600000|2021-08-31 01:00:00|5965.1|5959.1|5978.1|5972.1|5987.1|5981.1|5965.1|5959.1|769
1630375200000|2021-08-31 02:00:00|5977.6|5971.6|5974.1|5968.1|5979.6|5973.6|5965.6|5959.6|1189
1630378800000|2021-08-31 03:00:00|5973.7|5967.7|5970.2|5964.2|5981.2|5975.2|5963.7|5957.7|254
1630382400000|2021-08-31 04:00:00|5970.7|5964.7|5972.7|5966.7|5975.2|5969.2|5965.2|5959.2|121
1630386000000|2021-08-31 05:00:00|5973.2|5967.2|5986.1|5980.1|5996.1|5990.1|5971.7|5965.7|379
1630389600000|2021-08-31 06:00:00|5985.7|5979.7|6000.7|5994.7|6002.2|5996.2|5980.7|5974.7|438
1630393200000|2021-08-31 07:00:00|6000.2|5994.2|5941.2|5935.2|6001.2|5995.2|5939.7|5933.7|720
1630396800000|2021-08-31 08:00:00|5940.7|5934.7|5919.7|5913.7|5954.6|5948.6|5918.2|5912.2|358
1630400400000|2021-08-31 09:00:00|5920.2|5914.2|5929.2|5923.2|5950.2|5944.2|5920.2|5914.2|322
1630404000000|2021-08-31 10:00:00|5928.2|5922.2|5928.7|5922.7|5940.2|5934.2|5903.2|5897.2|570
1630407600000|2021-08-31 11:00:00|5928.2|5922.2|5916.7|5910.7|5942.1|5936.1|5911.2|5905.2|392
1630411200000|2021-08-31 12:00:00|5915.2|5909.2|5889.7|5883.7|5916.2|5910.2|5879.2|5873.2|1028
1630414800000|2021-08-31 13:00:00|5885.8|5879.8|5852.2|5846.2|5897.2|5891.2|5830.8|5824.8|3244
1630418400000|2021-08-31 14:00:00|5847.3|5841.3|5806.3|5800.3|5852.3|5846.3|5803.3|5797.3|4854
1630422000000|2021-08-31 15:00:00|5806.8|5800.8|5806.8|5800.8|5826.3|5820.3|5763.8|5757.8|4053
1630425600000|2021-08-31 16:00:00|5806.3|5800.3|5803.9|5797.9|5833.3|5827.3|5793|5787|2778
1630429200000|2021-08-31 17:00:00|5803.8|5797.8|5852.7|5846.7|5862.3|5856.3|5803.8|5797.8|4160
1630432800000|2021-08-31 18:00:00|5853.2|5847.2|5867.9|5861.9|5889.3|5883.3|5833.3|5827.3|3438
1630454400000|2021-09-01 00:00:00|5873.8|5867.8|5861.3|5855.3|5876.8|5870.8|5860.3|5854.3|397
1630458000000|2021-09-01 01:00:00|5860.8|5854.8|5853.7|5847.7|5868.3|5862.3|5846.7|5840.7|1042
1630461600000|2021-09-01 02:00:00|5855.7|5849.7|5857.7|5851.7|5866.2|5860.2|5840.3|5834.3|682
1630465200000|2021-09-01 03:00:00|5858.2|5852.2|5872.7|5866.7|5877.2|5871.2|5844.7|5838.7|273
1630468800000|2021-09-01 04:00:00|5873.2|5867.2|5866.2|5860.2|5873.2|5867.2|5865.2|5859.2|41
1630472400000|2021-09-01 05:00:00|5866.7|5860.7|5854.7|5848.7|5873.2|5867.2|5852.7|5846.7|67
1630476000000|2021-09-01 06:00:00|5854.2|5848.2|5859.7|5853.7|5870.6|5864.6|5849.2|5843.2|246
1630479600000|2021-09-01 07:00:00|5860.2|5854.2|5913.6|5907.6|5925.6|5919.6|5856.6|5850.6|613
1630483200000|2021-09-01 08:00:00|5913.1|5907.1|5867.1|5861.1|5917.6|5911.6|5859.6|5853.6|659
1630486800000|2021-09-01 09:00:00|5867.6|5861.6|5837.2|5831.2|5870.6|5864.6|5825.2|5819.2|486
1630490400000|2021-09-01 10:00:00|5836.8|5830.8|5850.7|5844.7|5856.7|5850.7|5819.2|5813.2|462
1630494000000|2021-09-01 11:00:00|5849.8|5843.8|5825.7|5819.7|5850.2|5844.2|5820.7|5814.7|309
1630497600000|2021-09-01 12:00:00|5824.7|5818.7|5831.7|5825.7|5834.6|5828.6|5807.3|5801.3|549
1630501200000|2021-09-01 13:00:00|5812.7|5806.7|5789.2|5783.2|5831.1|5825.1|5775.7|5769.7|3629
1630504800000|2021-09-01 14:00:00|5789.3|5783.3|5774.9|5768.9|5827.2|5821.2|5772.8|5766.8|3187
1630508400000|2021-09-01 15:00:00|5773.9|5767.9|5760.8|5754.8|5780.3|5774.3|5735.4|5729.4|3719
1630512000000|2021-09-01 16:00:00|5760.3|5754.3|5763.3|5757.3|5782.3|5776.3|5743.4|5737.4|2333
1630515600000|2021-09-01 17:00:00|5762.8|5756.8|5804.3|5798.3|5806.8|5800.8|5749.3|5743.3|3444
1630519200000|2021-09-01 18:00:00|5804.8|5798.8|5784|5778|5815.3|5809.3|5777|5771|3598
1630540800000|2021-09-02 00:00:00|5777.7|5771.7|5758.3|5752.3|5777.7|5771.7|5742.4|5736.4|4950
1630544400000|2021-09-02 01:00:00|5758.8|5752.8|5740.5|5734.5|5758.8|5752.8|5732.5|5726.5|470
1630548000000|2021-09-02 02:00:00|5740|5734|5758.4|5752.4|5758.9|5752.9|5738.4|5732.4|392
1630551600000|2021-09-02 03:00:00|5757.8|5751.8|5759.4|5753.4|5760.8|5754.8|5753.9|5747.9|126
1630555200000|2021-09-02 04:00:00|5759.9|5753.9|5757.9|5751.9|5760.4|5754.4|5748.4|5742.4|203
1630558800000|2021-09-02 05:00:00|5758.4|5752.4|5762.4|5756.4|5762.9|5756.9|5749.9|5743.9|391
1630562400000|2021-09-02 06:00:00|5761.9|5755.9|5753.4|5747.4|5766.9|5760.9|5752.9|5746.9|877
1630566000000|2021-09-02 07:00:00|5753.9|5747.9|5752.3|5746.3|5770.9|5764.9|5747.9|5741.9|862
1630569600000|2021-09-02 08:00:00|5752.8|5746.8|5745.3|5739.3|5754.8|5748.8|5725.3|5719.3|381
1630573200000|2021-09-02 09:00:00|5744.8|5738.8|5784.3|5778.3|5796.2|5790.2|5744.8|5738.8|796
1630576800000|2021-09-02 10:00:00|5785.3|5779.3|5806.8|5800.8|5814.8|5808.8|5783.3|5777.3|830
1630580400000|2021-09-02 11:00:00|5806.3|5800.3|5833.7|5827.7|5838.2|5832.2|5792.8|5786.8|743
1630584000000|2021-09-02 12:00:00|5834.7|5828.7|5837|5831|5839.9|5833.9|5796.5|5788|1031
1630587600000|2021-09-02 13:00:00|5846|5840|5846|5840|5856.4|5850.4|5817.5|5811.5|3101
1630591200000|2021-09-02 14:00:00|5845.4|5839.4|5880.3|5874.3|5885.6|5879.6|5839.9|5833.9|4880
1630594800000|2021-09-02 15:00:00|5880.8|5874.8|5892.7|5886.7|5893.8|5887.8|5871.3|5865.3|2190
1630598400000|2021-09-02 16:00:00|5893.2|5887.2|5877.8|5871.8|5895.7|5889.7|5872.3|5866.3|1693
1630602000000|2021-09-02 17:00:00|5877.3|5871.3|5881.3|5875.3|5887.8|5881.8|5869.4|5863.4|2574
1630605600000|2021-09-02 18:00:00|5882.4|5876.4|5870.3|5864.3|5892.4|5886.4|5869.8|5863.8|2580
1630627200000|2021-09-03 00:00:00|5874.3|5868.3|5868.2|5862.2|5874.7|5868.7|5855.7|5849.7|357
1630630800000|2021-09-03 01:00:00|5867.7|5861.7|5844.7|5838.7|5871.7|5865.7|5843.7|5837.7|354
1630634400000|2021-09-03 02:00:00|5845.1|5839.1|5888.6|5882.6|5891.1|5885.1|5845.1|5839.1|398
1630638000000|2021-09-03 03:00:00|5889.6|5883.6|5916.6|5910.6|5917|5911|5889.6|5883.6|283
1630641600000|2021-09-03 04:00:00|5918|5912|5907.1|5901.1|5918|5912|5903.1|5897.1|89
1630645200000|2021-09-03 05:00:00|5908|5902|5933|5927|5933|5927|5906.1|5900.1|327
1630648800000|2021-09-03 06:00:00|5932.5|5926.5|5918.5|5912.5|5949.5|5943.5|5906.1|5900.1|481
1630652400000|2021-09-03 07:00:00|5918.1|5912.1|5899.7|5893.7|5920|5914|5898.1|5892.1|555
1630656000000|2021-09-03 08:00:00|5899.2|5893.2|5921.5|5915.5|5935|5929|5898.1|5892.1|705
1630659600000|2021-09-03 09:00:00|5921.1|5915.1|5919|5913|5935.9|5929.9|5912.5|5906.5|473
1630663200000|2021-09-03 10:00:00|5918|5912|5913.6|5907.6|5925.6|5919.6|5912.1|5906.1|354
1630666800000|2021-09-03 11:00:00|5913.1|5907.1|5933.6|5927.6|5935.1|5929.1|5910.6|5904.6|396
1630670400000|2021-09-03 12:00:00|5933.1|5927.1|5924.5|5918.5|5960.6|5954.6|5923.1|5917.1|782
1630674000000|2021-09-03 13:00:00|5928|5922|5975.1|5969.1|5994.2|5988.2|5908.1|5902.1|3333
1630677600000|2021-09-03 14:00:00|5974.6|5968.6|5907|5901|5977.1|5971.1|5895.4|5889.4|3737
1630681200000|2021-09-03 15:00:00|5905.4|5899.4|5917|5911|5947.4|5941.4|5904.4|5898.4|1648
1630684800000|2021-09-03 16:00:00|5917.5|5911.5|5900|5894|5935.5|5929.5|5890.1|5884.1|1521
1630688400000|2021-09-03 17:00:00|5901.4|5895.4|5887.4|5881.4|5901.5|5895.5|5878.4|5872.4|1920
1630692000000|2021-09-03 18:00:00|5886.9|5880.9|5884.3|5878.3|5915.9|5909.9|5879.8|5873.8|3504
1630890000000|2021-09-06 01:00:00|5896|5890|5896|5890|5896|5890|5896|5890|0
1630911600000|2021-09-06 07:00:00|5895.9|5889.9|5895.9|5889.9|5895.9|5889.9|5895.9|5889.9|0
1630915200000|2021-09-06 08:00:00|5893.7|5887.7|5895.9|5889.9|5895.9|5889.9|5893.2|5887.2|0
1630918800000|2021-09-06 09:00:00|5898.6|5892.6|5895.9|5889.9|5898.6|5892.6|5895.9|5889.9|0
1630922400000|2021-09-06 10:00:00|5893.2|5887.2|5895.9|5889.9|5895.9|5889.9|5893.2|5887.2|0
1630926000000|2021-09-06 11:00:00|5907.1|5892.1|5907.1|5892.1|5907.1|5892.1|5907.1|5892.1|0
1630933200000|2021-09-06 13:00:00|5907|5892|5907|5892|5907|5892|5907|5892|0
1630951200000|2021-09-06 18:00:00|5906.9|5891.9|5906.9|5891.9|5906.9|5891.9|5906.9|5891.9|0
1630972800000|2021-09-07 00:00:00|5894.1|5888.1|5885|5879|5901.1|5895.1|5865.1|5859.1|773
1630976400000|2021-09-07 01:00:00|5885.4|5879.4|5919.9|5913.9|5925.4|5919.4|5881|5875|512
1630980000000|2021-09-07 02:00:00|5919.5|5913.5|5900|5894|5919.5|5913.5|5894.9|5888.9|208
1630983600000|2021-09-07 03:00:00|5899.9|5893.9|5924.9|5918.9|5924.9|5918.9|5896|5890|267
1630987200000|2021-09-07 04:00:00|5926.9|5920.9|5926.9|5920.9|5935.8|5929.8|5923|5917|123
1630990800000|2021-09-07 05:00:00|5926.4|5920.4|5911.5|5905.5|5926.4|5920.4|5903.6|5897.6|181
1630994400000|2021-09-07 06:00:00|5911|5905|5927.3|5921.3|5947.8|5941.8|5910.5|5904.5|458
1630998000000|2021-09-07 07:00:00|5926.8|5920.8|5928.5|5922.5|5930.9|5924.9|5891.4|5885.4|289
1631001600000|2021-09-07 08:00:00|5928.4|5922.4|5912.8|5906.8|5928.9|5922.9|5904.5|5898.5|328
1631005200000|2021-09-07 09:00:00|5913.7|5907.7|5911.8|5905.8|5930.8|5924.8|5909.5|5903.5|280
1631008800000|2021-09-07 10:00:00|5911.3|5905.3|5930.9|5924.9|5948.5|5942.5|5911.3|5905.3|437
1631012400000|2021-09-07 11:00:00|5930.4|5924.4|5938.4|5932.4|5942.4|5936.4|5925.9|5919.9|204
1631016000000|2021-09-07 12:00:00|5939.9|5933.9|5936.5|5930.5|5952.9|5946.9|5914|5908|600
1631019600000|2021-09-07 13:00:00|5924.5|5918.5|5889.8|5883.8|5931.5|5925.5|5866.7|5860.7|2743
1631023200000|2021-09-07 14:00:00|5888.8|5882.8|5882.5|5876.5|5926.3|5920.3|5874.1|5868.1|4157
1631026800000|2021-09-07 15:00:00|5880.5|5874.5|5848.9|5842.9|5883.1|5877.1|5834.5|5828.5|2974
1631030400000|2021-09-07 16:00:00|5849.9|5843.9|5822.8|5816.8|5863.7|5857.7|5822.8|5816.8|3304
1631034000000|2021-09-07 17:00:00|5822.7|5816.7|5782.3|5776.3|5825.4|5819.4|5769|5763|4752
1631037600000|2021-09-07 18:00:00|5781.8|5775.8|5750.4|5744.4|5786.5|5780.5|5749.4|5743.4|3761
1631059200000|2021-09-08 00:00:00|5773.9|5767.9|5787.9|5781.9|5789.3|5783.3|5755.1|5749.1|468
1631062800000|2021-09-08 01:00:00|5787|5781|5807.9|5801.9|5810.9|5804.9|5782.4|5776.4|648
1631066400000|2021-09-08 02:00:00|5808.4|5802.4|5819.6|5813.6|5822.6|5816.6|5807.4|5801.4|448
1631070000000|2021-09-08 03:00:00|5819.1|5813.1|5797.6|5791.6|5835|5829|5787.6|5781.6|264
1631073600000|2021-09-08 04:00:00|5797.8|5791.8|5815|5809|5816.5|5810.5|5797.8|5791.8|137
1631077200000|2021-09-08 05:00:00|5814.6|5808.6|5815.9|5809.9|5821.4|5815.4|5812.4|5806.4|340
1631080800000|2021-09-08 06:00:00|5815.5|5809.5|5814.1|5808.1|5825.9|5819.9|5804.1|5798.1|350
1631084400000|2021-09-08 07:00:00|5812.1|5806.1|5810.1|5804.1|5825.6|5819.6|5798.6|5792.6|300
1631088000000|2021-09-08 08:00:00|5809.6|5803.6|5829.1|5823.1|5836.6|5830.6|5801.1|5795.1|433
1631091600000|2021-09-08 09:00:00|5828.6|5822.6|5852.6|5846.6|5859.6|5853.6|5828.6|5822.6|872
1631095200000|2021-09-08 10:00:00|5851.6|5845.6|5847.6|5841.6|5865.4|5859.4|5832.1|5826.1|377
1631098800000|2021-09-08 11:00:00|5846.1|5840.1|5855.6|5849.6|5865.5|5859.5|5842|5836|687
1631102400000|2021-09-08 12:00:00|5855.1|5849.1|5849.9|5843.9|5864.6|5858.6|5846.6|5840.6|781
1631106000000|2021-09-08 13:00:00|5847.4|5841.4|5732.4|5726.4|5852.4|5846.4|5707.8|5701.8|5364
1631109600000|2021-09-08 14:00:00|5732.5|5726.5|5754.9|5748.9|5788.9|5782.9|5712.4|5706.4|4457
1631113200000|2021-09-08 15:00:00|5754.8|5748.8|5805.2|5799.2|5813.3|5807.3|5749.4|5743.4|3262
1631116800000|2021-09-08 16:00:00|5804.7|5798.7|5749.6|5743.6|5805.2|5799.2|5748.6|5742.6|1771
1631120400000|2021-09-08 17:00:00|5749.7|5743.7|5750.4|5744.4|5762.7|5756.7|5744.7|5738.7|2020
1631124000000|2021-09-08 18:00:00|5750.9|5744.9|5755.3|5749.3|5764.3|5758.3|5748.3|5742.3|3682
1631145600000|2021-09-09 00:00:00|5757.4|5751.4|5744.4|5738.4|5770.9|5764.9|5737.5|5731.5|598
1631149200000|2021-09-09 01:00:00|5744|5738|5742.4|5736.4|5747.4|5741.4|5727.5|5721.5|533
1631152800000|2021-09-09 02:00:00|5741.9|5735.9|5736.6|5730.6|5747.6|5741.6|5733.6|5727.6|1310
1631156400000|2021-09-09 03:00:00|5737.1|5731.1|5725.6|5719.6|5737.6|5731.6|5720.6|5714.6|192
1631160000000|2021-09-09 04:00:00|5725.1|5719.1|5721.6|5715.6|5727|5721|5720.6|5714.6|72
1631163600000|2021-09-09 05:00:00|5720.6|5714.6|5736.9|5730.9|5741.5|5735.5|5719.6|5713.6|221
1631167200000|2021-09-09 06:00:00|5737.4|5731.4|5739.4|5733.4|5747.4|5741.4|5729.4|5723.4|180
1631170800000|2021-09-09 07:00:00|5739|5733|5739.9|5733.9|5752.4|5746.4|5732.4|5726.4|290
1631174400000|2021-09-09 08:00:00|5740.4|5734.4|5743.5|5737.5|5757.4|5751.4|5732.6|5726.6|260
1631178000000|2021-09-09 09:00:00|5743.1|5737.1|5720.6|5714.6|5743.9|5737.9|5717.1|5711.1|340
1631181600000|2021-09-09 10:00:00|5721|5715|5709.6|5703.6|5724.1|5718.1|5709.6|5703.6|467
1631185200000|2021-09-09 11:00:00|5708.5|5702.5|5720.4|5714.4|5720.4|5714.4|5705.4|5699.4|721
1631188800000|2021-09-09 12:00:00|5719.9|5713.9|5710.8|5704.8|5732.4|5726.4|5705.9|5699.9|1202
1631192400000|2021-09-09 13:00:00|5703.4|5697.4|5699.7|5693.7|5713.8|5707.8|5657.8|5651.8|5693
1631196000000|2021-09-09 14:00:00|5696.7|5690.7|5706|5700|5736.7|5730.7|5688.2|5682.2|4663
1631199600000|2021-09-09 15:00:00|5706.4|5700.4|5670.4|5664.4|5727|5721|5658.8|5652.8|5183
1631203200000|2021-09-09 16:00:00|5669.6|5663.6|5647.1|5641.1|5680.7|5674.7|5615.4|5609.4|6022
1631206800000|2021-09-09 17:00:00|5649.1|5643.1|5634.9|5628.9|5656.6|5650.6|5624.9|5618.9|4241
1631210400000|2021-09-09 18:00:00|5634.4|5628.4|5630.6|5624.6|5636.8|5630.8|5620|5614|3942
1631232000000|2021-09-10 00:00:00|5630.4|5624.4|5632.2|5626.2|5643.6|5637.6|5622.7|5616.7|425
1631235600000|2021-09-10 01:00:00|5632.1|5626.1|5636.2|5630.2|5640.2|5634.2|5616.9|5610.9|564
1631239200000|2021-09-10 02:00:00|5636.6|5630.6|5632.9|5626.9|5660.7|5654.7|5628.9|5622.9|646
1631242800000|2021-09-10 03:00:00|5633.9|5627.9|5629.7|5623.7|5636.3|5630.3|5617.8|5611.8|228
1631246400000|2021-09-10 04:00:00|5629.2|5623.2|5598.6|5592.6|5635.8|5629.8|5598.1|5592.1|1049
1631250000000|2021-09-10 05:00:00|5599.6|5593.6|5616.4|5610.4|5629|5623|5599.6|5593.6|326
1631253600000|2021-09-10 06:00:00|5616|5610|5598.5|5592.5|5619.7|5613.7|5594|5588|397
1631257200000|2021-09-10 07:00:00|5598.1|5592.1|5635.9|5629.9|5641.4|5635.4|5598|5592|371
1631260800000|2021-09-10 08:00:00|5636.4|5630.4|5638.5|5632.5|5655.7|5649.7|5632.4|5626.4|415
1631264400000|2021-09-10 09:00:00|5638.6|5632.6|5629.7|5623.7|5646.7|5640.7|5627.7|5621.7|310
1631268000000|2021-09-10 10:00:00|5630.2|5624.2|5610.7|5604.7|5635.2|5629.2|5606.8|5600.8|314
1631271600000|2021-09-10 11:00:00|5611.1|5605.1|5608.6|5602.6|5615.7|5609.7|5603.7|5597.7|576
1631275200000|2021-09-10 12:00:00|5609|5603|5600.6|5594.6|5613.6|5607.6|5590.6|5584.6|607
1631278800000|2021-09-10 13:00:00|5597|5591|5610.2|5604.2|5620.6|5614.6|5590.5|5584.5|3830
1631282400000|2021-09-10 14:00:00|5610.7|5604.7|5561.1|5555.1|5610.7|5604.7|5539.8|5533.8|5808
1631286000000|2021-09-10 15:00:00|5561.6|5555.6|5610.5|5604.5|5612.5|5606.5|5547.8|5541.8|5265
1631289600000|2021-09-10 16:00:00|5610|5604|5602|5596|5645.2|5639.2|5542.2|5532.4|6705
1631293200000|2021-09-10 17:00:00|5601.5|5595.5|5622.8|5616.8|5671.1|5665.1|5596.5|5590.5|5017
1631296800000|2021-09-10 18:00:00|5622.3|5616.3|5611.5|5596.5|5624.8|5618.8|5599.3|5593.3|3717
1631491200000|2021-09-13 00:00:00|5635.7|5629.7|5628.5|5622.5|5650.6|5644.6|5620.5|5613.6|538
1631494800000|2021-09-13 01:00:00|5628.4|5622.4|5596|5590|5646.5|5640.5|5595.5|5589.5|460
1631498400000|2021-09-13 02:00:00|5595.5|5589.5|5602|5596|5607|5601|5584|5578|265
1631502000000|2021-09-13 03:00:00|5602.4|5596.4|5604.4|5598.4|5622|5616|5598.5|5592.5|186
1631505600000|2021-09-13 04:00:00|5604|5598|5592.5|5586.5|5611|5605|5589|5583|77
1631509200000|2021-09-13 05:00:00|5593|5587|5586|5580|5600.5|5594.5|5573|5567|227
1631512800000|2021-09-13 06:00:00|5585.9|5579.9|5584.5|5578.5|5597.8|5591.8|5576.5|5570.5|175
1631516400000|2021-09-13 07:00:00|5585|5579|5593.5|5587.5|5610.8|5604.8|5575|5569|370
1631520000000|2021-09-13 08:00:00|5595.5|5589.5|5641.1|5635.1|5643|5637|5595.5|5589.5|605
1631523600000|2021-09-13 09:00:00|5641|5635|5613.4|5607.4|5641.5|5635.5|5613.4|5607.4|633
1631527200000|2021-09-13 10:00:00|5613.5|5607.5|5619.4|5613.4|5624.4|5618.4|5606.4|5600.4|287
1631530800000|2021-09-13 11:00:00|5620.4|5614.4|5613.4|5607.4|5626.4|5620.4|5606.9|5600.9|261
1631534400000|2021-09-13 12:00:00|5613|5607|5598.9|5592.9|5614.3|5608.3|5584.3|5578.3|644
1631538000000|2021-09-13 13:00:00|5603.7|5597.7|5616.6|5610.6|5631.9|5625.9|5578.8|5572.8|4274
1631541600000|2021-09-13 14:00:00|5617.6|5611.6|5616.1|5610.1|5631.8|5625.8|5583.6|5577.6|3470
1631545200000|2021-09-13 15:00:00|5616|5610|5578|5572|5617.1|5611.1|5578|5572|2852
1631548800000|2021-09-13 16:00:00|5579.4|5573.4|5599.3|5593.3|5613.1|5607.1|5579.4|5573.4|2731
1631552400000|2021-09-13 17:00:00|5600.3|5594.3|5610.3|5604.3|5615.3|5609.3|5590.5|5584.5|2940
1631556000000|2021-09-13 18:00:00|5609.9|5603.9|5608.6|5602.6|5623.1|5617.1|5597.7|5591.7|3485
1631577600000|2021-09-14 00:00:00|5606.1|5600.1|5597.7|5591.7|5612.4|5606.4|5597.7|5591.7|257
1631581200000|2021-09-14 01:00:00|5598.2|5592.2|5611|5605|5612.5|5606.5|5597.5|5591.5|208
1631584800000|2021-09-14 02:00:00|5609|5603|5624.5|5618.5|5627.5|5621.5|5605.5|5599.5|227
1631588400000|2021-09-14 03:00:00|5625|5619|5627|5621|5627|5621|5608.5|5602.5|158
1631592000000|2021-09-14 04:00:00|5626.5|5620.5|5624|5618|5627.6|5621.6|5622.5|5616.5|44
1631595600000|2021-09-14 05:00:00|5623.6|5617.6|5619.6|5613.6|5627.5|5621.5|5617.6|5611.6|146
1631599200000|2021-09-14 06:00:00|5619|5613|5619.1|5613.1|5626.1|5620.1|5604.8|5598.8|231
1631602800000|2021-09-14 07:00:00|5618.6|5612.6|5640.1|5634.1|5641.6|5635.6|5610.6|5604.6|457
1631606400000|2021-09-14 08:00:00|5639.1|5633.1|5644.1|5638.1|5653.6|5647.6|5636.6|5630.6|459
1631610000000|2021-09-14 09:00:00|5643.2|5637.2|5645.1|5639.1|5648.6|5642.6|5639.2|5633.2|319
1631613600000|2021-09-14 10:00:00|5644.7|5638.7|5649.6|5643.6|5653.6|5647.6|5642.1|5636.1|230
1631617200000|2021-09-14 11:00:00|5648.6|5642.6|5654|5648|5664|5658|5647.1|5641.1|450
1631620800000|2021-09-14 12:00:00|5653.9|5647.9|5690.6|5680.6|5698|5692|5648.5|5642.5|1127
1631624400000|2021-09-14 13:00:00|5675.1|5669.1|5737.5|5731.5|5798.1|5792.1|5671|5665|6156
1631628000000|2021-09-14 14:00:00|5736.6|5730.6|5701|5695|5743.5|5737.5|5693.4|5687.4|4276
1631631600000|2021-09-14 15:00:00|5701.4|5695.4|5709.9|5703.9|5710.6|5704.6|5689.9|5683.9|2540
1631635200000|2021-09-14 16:00:00|5709.4|5703.4|5687.3|5681.3|5716.4|5710.4|5687.3|5681.3|2180
1631638800000|2021-09-14 17:00:00|5688.8|5682.8|5677.4|5671.4|5693.8|5687.8|5663.9|5657.9|2328
1631642400000|2021-09-14 18:00:00|5677|5671|5691.9|5685.9|5705.8|5699.8|5674.3|5668.3|2993
1631664000000|2021-09-15 00:00:00|5699|5689|5717|5711|5718|5712|5691|5685|1112
1631667600000|2021-09-15 01:00:00|5716.5|5710.5|5701.7|5695.7|5717.5|5711.5|5700|5694|690
1631671200000|2021-09-15 02:00:00|5701.4|5695.4|5714.5|5708.5|5722.5|5716.5|5697.2|5691.2|290
1631674800000|2021-09-15 03:00:00|5715.7|5709.7|5725.2|5719.2|5742.6|5736.6|5713.7|5707.7|301
1631678400000|2021-09-15 04:00:00|5724.8|5718.8|5733.2|5727.2|5738.2|5732.2|5721.2|5715.2|49
1631682000000|2021-09-15 05:00:00|5733.7|5727.7|5730|5724|5738.2|5732.2|5721.7|5715.7|153
1631685600000|2021-09-15 06:00:00|5730.5|5724.5|5735.5|5729.5|5736.6|5730.6|5723.5|5717.5|65
1631689200000|2021-09-15 07:00:00|5735.1|5729.1|5733|5727|5759.9|5753.9|5714.5|5708.5|534
1631692800000|2021-09-15 08:00:00|5733.1|5727.1|5755|5749|5759|5753|5729|5723|549
1631696400000|2021-09-15 09:00:00|5755.5|5749.5|5774.4|5768.4|5775.4|5769.4|5755|5749|417
1631700000000|2021-09-15 10:00:00|5774.5|5768.5|5755.5|5749.5|5778|5772|5755|5749|347
1631703600000|2021-09-15 11:00:00|5755.4|5749.4|5776.5|5770.5|5784.1|5778.1|5750|5744|777
1631707200000|2021-09-15 12:00:00|5776|5770|5770|5764|5781.6|5775.6|5760|5754|888
1631710800000|2021-09-15 13:00:00|5746|5740|5759.6|5753.6|5782.2|5776.2|5690.6|5684.6|5317
1631714400000|2021-09-15 14:00:00|5763.1|5757.1|5780|5774|5795|5789|5754.2|5748.2|3125
1631718000000|2021-09-15 15:00:00|5780.5|5774.5|5821.8|5815.8|5828.8|5822.8|5777|5771|3302
1631721600000|2021-09-15 16:00:00|5822.3|5816.3|5799.7|5793.7|5823.3|5817.3|5775|5769|3625
1631725200000|2021-09-15 17:00:00|5799.2|5793.2|5817.8|5811.8|5832.2|5826.2|5792.1|5786.1|3927
1631728800000|2021-09-15 18:00:00|5816.8|5810.8|5853.4|5847.4|5853.4|5847.4|5814.9|5808.9|4381
1631750400000|2021-09-16 00:00:00|5870.2|5864.2|5826.3|5820.3|5870.2|5864.2|5821.3|5815.3|753
1631754000000|2021-09-16 01:00:00|5825.8|5819.8|5839.3|5833.3|5846.8|5840.8|5819.3|5813.3|471
1631757600000|2021-09-16 02:00:00|5840.8|5834.8|5822.8|5816.8|5840.8|5834.8|5817.3|5811.3|133
1631761200000|2021-09-16 03:00:00|5822.3|5816.3|5821.3|5815.3|5824.3|5818.3|5814.8|5808.8|113
1631764800000|2021-09-16 04:00:00|5820.9|5814.9|5827.2|5821.2|5830.2|5824.2|5814.3|5808.3|64
1631768400000|2021-09-16 05:00:00|5826.8|5820.8|5800.4|5794.4|5826.8|5820.8|5793.8|5787.8|186
1631772000000|2021-09-16 06:00:00|5800.3|5794.3|5809.4|5803.4|5825.3|5819.3|5789.3|5783.3|509
1631775600000|2021-09-16 07:00:00|5808.9|5802.9|5812.1|5806.1|5818.1|5812.1|5790.1|5784.1|732
1631779200000|2021-09-16 08:00:00|5812|5806|5825.7|5819.7|5848.4|5840.5|5809.5|5803.5|503
1631782800000|2021-09-16 09:00:00|5825.3|5819.3|5797.4|5791.4|5829.8|5823.8|5796.9|5790.9|447
1631786400000|2021-09-16 10:00:00|5797|5791|5794.3|5788.3|5811.9|5805.9|5789|5783|305
1631790000000|2021-09-16 11:00:00|5793.8|5787.8|5820|5814|5822.5|5816.5|5793.8|5787.8|348
1631793600000|2021-09-16 12:00:00|5819|5813|5780.6|5774.6|5821.3|5815.3|5779.5|5773.5|1066
1631797200000|2021-09-16 13:00:00|5785.7|5779.7|5722.6|5716.6|5810.5|5804.5|5709.6|5703.6|6594
1631800800000|2021-09-16 14:00:00|5722.5|5716.5|5688.5|5682.5|5730.1|5724.1|5686.8|5680.8|5126
1631804400000|2021-09-16 15:00:00|5688.1|5682.1|5715.5|5709.5|5717|5711|5682.6|5676.6|3467
1631808000000|2021-09-16 16:00:00|5714.5|5708.5|5688.1|5682.1|5716|5710|5687.6|5681.6|2134
1631811600000|2021-09-16 17:00:00|5688.5|5682.5|5702.5|5696.5|5715.1|5709.1|5684.5|5678.5|2470
1631815200000|2021-09-16 18:00:00|5702.6|5696.6|5689.8|5683.8|5708.1|5702.1|5683.4|5677.4|4755
1631836800000|2021-09-17 00:00:00|5699.7|5693.7|5703.7|5697.7|5708.3|5702.3|5679.6|5673.6|444
1631840400000|2021-09-17 01:00:00|5702.7|5696.7|5667.2|5661.2|5710.2|5704.2|5663.7|5657.7|639
1631844000000|2021-09-17 02:00:00|5666.8|5660.8|5643.7|5637.7|5673.2|5667.2|5631.7|5625.7|558
1631847600000|2021-09-17 03:00:00|5644.2|5638.2|5642.7|5636.7|5646.7|5640.7|5625.2|5619.2|245
1631851200000|2021-09-17 04:00:00|5643.2|5637.2|5653.7|5647.7|5653.7|5647.7|5643.2|5637.2|147
1631854800000|2021-09-17 05:00:00|5652.3|5646.3|5644.2|5638.2|5653.7|5647.7|5642.2|5636.2|268
1631858400000|2021-09-17 06:00:00|5643.8|5637.8|5639.2|5633.2|5657.7|5651.7|5639.2|5633.2|266
1631862000000|2021-09-17 07:00:00|5639.7|5633.7|5651.2|5645.2|5661.2|5655.2|5632.3|5626.3|287
1631865600000|2021-09-17 08:00:00|5648.8|5642.8|5662.2|5656.2|5670.2|5664.2|5647.7|5641.7|417
1631869200000|2021-09-17 09:00:00|5662.6|5656.6|5656.2|5650.2|5667.3|5661.3|5649.5|5643.5|324
1631872800000|2021-09-17 10:00:00|5656.6|5650.6|5638.1|5632.1|5659.7|5653.7|5632.2|5626.2|350
1631876400000|2021-09-17 11:00:00|5638.6|5632.6|5659.2|5653.2|5668.7|5662.7|5638.6|5632.6|487
1631880000000|2021-09-17 12:00:00|5657.2|5651.2|5646.2|5640.2|5665.7|5659.7|5644.6|5638.6|732
1631883600000|2021-09-17 13:00:00|5639.2|5633.2|5566.5|5560.5|5644.1|5638.1|5563|5557|5571
1631887200000|2021-09-17 14:00:00|5566|5560|5588|5582|5594|5588|5556.2|5550.2|5638
1631890800000|2021-09-17 15:00:00|5588.6|5582.6|5640.6|5634.6|5682.5|5676.5|5581.5|5575.5|5120
1631894400000|2021-09-17 16:00:00|5641.5|5635.5|5636.2|5630.2|5652.2|5646.2|5625.2|5619.2|1954
1631898000000|2021-09-17 17:00:00|5635.2|5629.2|5656.2|5650.2|5658.7|5652.7|5628.2|5622.2|1767
1631901600000|2021-09-17 18:00:00|5654.7|5648.7|5633.2|5627.2|5657.7|5651.7|5613.4|5607.4|3094
1632096000000|2021-09-20 00:00:00|5639.9|5629.9|5625.7|5619.7|5639.9|5631.7|5605.8|5599.8|586
1632099600000|2021-09-20 01:00:00|5625.3|5619.3|5604.2|5598.2|5626.7|5620.7|5601.2|5595.2|335
1632103200000|2021-09-20 02:00:00|5603.7|5597.7|5577.7|5571.7|5604.7|5598.7|5574.5|5568.5|351
1632106800000|2021-09-20 03:00:00|5579.2|5573.2|5580.2|5574.2|5590.7|5584.7|5574.7|5568.7|100
1632110400000|2021-09-20 04:00:00|5580.1|5574.1|5582.7|5576.7|5596.2|5590.2|5575.7|5569.7|68
1632114000000|2021-09-20 05:00:00|5582.3|5576.3|5596.7|5590.7|5598.2|5592.2|5581.7|5575.7|70
1632117600000|2021-09-20 06:00:00|5596.3|5590.3|5595.3|5589.3|5602.7|5596.7|5586.3|5580.3|103
1632121200000|2021-09-20 07:00:00|5596.2|5590.2|5589.2|5583.2|5596.8|5590.8|5580.2|5574.2|193
1632124800000|2021-09-20 08:00:00|5589.7|5583.7|5584.6|5578.6|5606.2|5600.2|5581.8|5575.8|270
1632128400000|2021-09-20 09:00:00|5584.2|5578.2|5562.2|5556.2|5586.7|5580.7|5554.7|5548.7|578
1632132000000|2021-09-20 10:00:00|5562.6|5556.6|5559.7|5553.7|5567.2|5561.2|5531.7|5525.7|450
1632135600000|2021-09-20 11:00:00|5559.3|5553.3|5558.2|5552.2|5563.2|5557.2|5547.8|5541.8|355
1632139200000|2021-09-20 12:00:00|5558.6|5552.6|5542.1|5536.1|5560.2|5554.2|5516|5510|1032
1632142800000|2021-09-20 13:00:00|5541.9|5535.9|5515.7|5509.7|5557.4|5551.4|5500.5|5494.5|4553
1632146400000|2021-09-20 14:00:00|5515.4|5509.4|5507.9|5501.9|5529.2|5523.2|5494.6|5488.6|3815
1632150000000|2021-09-20 15:00:00|5508.2|5502.2|5504.7|5498.7|5534.4|5528.4|5498.2|5492.2|2248
1632153600000|2021-09-20 16:00:00|5504.4|5498.4|5501|5495|5509.2|5503.2|5492.5|5486.5|1984
1632157200000|2021-09-20 17:00:00|5501.5|5495.5|5501.2|5495.2|5514.2|5508.2|5487.5|5481.5|3013
1632160800000|2021-09-20 18:00:00|5501.6|5495.6|5487.3|5481.3|5518.1|5512.1|5486.1|5480.1|2475
1632182400000|2021-09-21 00:00:00|5496.8|5490.8|5506.7|5500.7|5516.6|5510.6|5485.3|5479.3|546
1632186000000|2021-09-21 01:00:00|5507|5501|5533.3|5527.3|5536.2|5530.2|5502.3|5496.3|348
1632189600000|2021-09-21 02:00:00|5532.8|5526.8|5528.8|5522.8|5536.8|5530.8|5517.8|5511.8|207
1632193200000|2021-09-21 03:00:00|5528.3|5522.3|5521.8|5515.8|5528.8|5522.8|5516.8|5510.8|142
1632196800000|2021-09-21 04:00:00|5522.2|5516.2|5515.3|5509.3|5525.2|5519.2|5513.3|5507.3|63
1632200400000|2021-09-21 05:00:00|5514.8|5508.8|5513.8|5507.8|5519.7|5513.7|5507.9|5501.9|90
1632204000000|2021-09-21 06:00:00|5514.2|5508.2|5512.8|5506.8|5529.2|5523.2|5510.8|5504.8|188
1632207600000|2021-09-21 07:00:00|5512.3|5506.3|5503|5497|5519.2|5513.2|5491.9|5485.9|511
1632211200000|2021-09-21 08:00:00|5503.5|5497.5|5525.1|5519.1|5543.1|5537.1|5495.3|5489.3|765
1632214800000|2021-09-21 09:00:00|5525.4|5519.4|5530.3|5524.3|5543.2|5537.2|5520.1|5514.1|378
1632218400000|2021-09-21 10:00:00|5530.7|5524.7|5546.7|5540.7|5554.1|5548.1|5524.1|5518.1|541
1632222000000|2021-09-21 11:00:00|5547.1|5541.1|5527.6|5521.6|5554.8|5548.8|5519.6|5513.6|623
1632225600000|2021-09-21 12:00:00|5528.1|5522.1|5513.4|5507.4|5529.6|5523.6|5509.3|5503.3|1084
1632229200000|2021-09-21 13:00:00|5514.9|5508.9|5447.8|5441.8|5517.3|5511.3|5441.8|5435.8|5573
1632232800000|2021-09-21 14:00:00|5447.3|5441.3|5468|5462|5473.2|5467.2|5424.6|5418.6|7653
1632236400000|2021-09-21 15:00:00|5467.9|5461.9|5509.3|5503.3|5514.3|5508.3|5457.5|5451.5|4106
1632240000000|2021-09-21 16:00:00|5508.3|5502.3|5509.5|5503.5|5529|5523|5496.5|5490.5|4504
1632243600000|2021-09-21 17:00:00|5510|5504|5518.2|5512.2|5527.3|5521.3|5492.7|5486.7|1972
1632247200000|2021-09-21 18:00:00|5518.7|5512.7|5531.2|5525.2|5542.8|5536.8|5516.8|5510.8|4073
1632268800000|2021-09-22 00:00:00|5540.6|5525.6|5528.8|5522.8|5545.3|5539.3|5521.8|5515.8|510
1632272400000|2021-09-22 01:00:00|5529.3|5523.3|5556.4|5550.4|5570.7|5564.7|5528.8|5522.8|968
1632276000000|2021-09-22 02:00:00|5556|5550|5566.4|5560.4|5566.9|5560.9|5544.9|5538.9|228
1632279600000|2021-09-22 03:00:00|5567.2|5561.2|5560.4|5554.4|5577.4|5571.4|5555.9|5549.9|230
1632283200000|2021-09-22 04:00:00|5562.2|5556.2|5580.9|5574.9|5582|5576|5561.4|5555.4|198
1632286800000|2021-09-22 05:00:00|5580.5|5574.5|5568.9|5562.9|5582.9|5576.9|5561.5|5555.5|211
1632290400000|2021-09-22 06:00:00|5569.4|5563.4|5590.9|5584.9|5597.7|5591.7|5568.5|5562.5|521
1632294000000|2021-09-22 07:00:00|5589.9|5583.9|5560.2|5554.2|5593.4|5587.4|5558.4|5552.4|425
1632297600000|2021-09-22 08:00:00|5559.9|5553.9|5586.5|5580.5|5587.3|5581.3|5549.6|5543.6|744
1632301200000|2021-09-22 09:00:00|5586.8|5580.8|5596.3|5590.3|5603.7|5597.7|5579.7|5573.7|650
1632304800000|2021-09-22 10:00:00|5595.7|5589.7|5597.2|5591.2|5604.3|5598.3|5587.3|5581.3|386
1632308400000|2021-09-22 11:00:00|5597.3|5591.3|5597.8|5591.8|5603|5597|5592.3|5586.3|414
1632312000000|2021-09-22 12:00:00|5598.3|5592.3|5610.5|5604.5|5614|5608|5589.3|5583.3|715
1632315600000|2021-09-22 13:00:00|5603.6|5597.6|5614.1|5608.1|5662.6|5656.6|5598.4|5592.4|5050
1632319200000|2021-09-22 14:00:00|5614.4|5608.4|5579.4|5573.4|5647.9|5641.9|5569|5563|5109
1632322800000|2021-09-22 15:00:00|5578.9|5572.9|5509.2|5503.2|5586.8|5580.8|5442.8|5436.8|10316
1632326400000|2021-09-22 16:00:00|5508.8|5502.8|5642.4|5636.4|5653.6|5647.6|5493.7|5487.7|5379
1632330000000|2021-09-22 17:00:00|5642.1|5636.1|5625.9|5619.9|5643.9|5637.9|5612.6|5606.6|2830
1632333600000|2021-09-22 18:00:00|5625.8|5619.8|5637.9|5631.9|5645.3|5639.3|5625.4|5619.4|3243
1632355200000|2021-09-23 00:00:00|5650.3|5644.3|5637.4|5631.4|5652.8|5646.8|5618.4|5612.4|852
1632358800000|2021-09-23 01:00:00|5637.3|5631.3|5644.3|5638.3|5654.9|5648.9|5621.4|5615.4|672
1632362400000|2021-09-23 02:00:00|5644.7|5638.7|5648.4|5642.4|5654.4|5648.4|5624.9|5618.9|302
1632366000000|2021-09-23 03:00:00|5647.9|5641.9|5666.5|5660.5|5671.9|5665.9|5643.4|5637.4|267
1632369600000|2021-09-23 04:00:00|5666|5660|5665.5|5659.5|5666|5660|5661.1|5655.1|92
1632373200000|2021-09-23 05:00:00|5664|5658|5681.5|5675.5|5682.5|5676.5|5662|5656|258
1632376800000|2021-09-23 06:00:00|5681.8|5675.8|5699.5|5693.5|5700.3|5694.3|5673.5|5667.5|365
1632380400000|2021-09-23 07:00:00|5699|5693|5710|5704|5717.8|5711.8|5670|5664|679
1632384000000|2021-09-23 08:00:00|5709.3|5703.3|5716|5710|5722.5|5716.5|5704.5|5698.5|717
1632387600000|2021-09-23 09:00:00|5715.6|5709.6|5732.8|5726.8|5742.5|5736.5|5709.5|5703.5|1007
1632391200000|2021-09-23 10:00:00|5731.8|5725.8|5703.1|5697.1|5737|5731|5697.1|5691.1|607
1632394800000|2021-09-23 11:00:00|5703|5697|5701|5695|5709|5703|5688|5682|814
1632398400000|2021-09-23 12:00:00|5701.8|5695.8|5698|5692|5705|5699|5688.6|5682.6|905
1632402000000|2021-09-23 13:00:00|5687|5681|5696.3|5690.3|5703.1|5697.1|5642.5|5636.5|4236
1632405600000|2021-09-23 14:00:00|5696.5|5690.5|5677.5|5671.5|5698|5692|5661.1|5655.1|3178
1632409200000|2021-09-23 15:00:00|5677.6|5671.6|5688.2|5682.2|5690.7|5684.7|5665.1|5659.1|2388
1632412800000|2021-09-23 16:00:00|5689.3|5683.3|5699.2|5693.2|5713.2|5707.2|5686.7|5680.7|2835
1632416400000|2021-09-23 17:00:00|5697.9|5691.9|5703.4|5697.4|5707.2|5701.2|5686.9|5680.9|2480
1632420000000|2021-09-23 18:00:00|5702.9|5696.9|5701.4|5695.4|5710.9|5704.9|5690.9|5684.9|3114
1632441600000|2021-09-24 00:00:00|5706.5|5700.5|5719|5713|5720|5714|5692.5|5686.5|858
1632445200000|2021-09-24 01:00:00|5717.5|5711.5|5711.5|5705.5|5729|5723|5710|5704|350
1632448800000|2021-09-24 02:00:00|5712|5706|5733|5727|5734|5728|5709.9|5703.9|412
1632452400000|2021-09-24 03:00:00|5732.3|5726.3|5736.9|5730.9|5739|5733|5726.7|5720.7|828
1632456000000|2021-09-24 04:00:00|5736.4|5730.4|5734|5728|5739|5733|5725.4|5719.4|90
1632459600000|2021-09-24 05:00:00|5734.4|5728.4|5733.9|5727.9|5736.2|5730.2|5722.1|5716.1|189
1632463200000|2021-09-24 06:00:00|5733.6|5727.6|5733.5|5727.5|5739.3|5733.3|5728.3|5722.3|395
1632466800000|2021-09-24 07:00:00|5733.6|5727.6|5677.1|5671.1|5733.8|5727.8|5673.6|5667.6|771
1632470400000|2021-09-24 08:00:00|5678.1|5672.1|5704.6|5698.6|5708.6|5702.6|5672.2|5666.2|424
1632474000000|2021-09-24 09:00:00|5704.7|5698.7|5675.4|5669.4|5705.1|5699.1|5672.7|5666.7|558
1632477600000|2021-09-24 10:00:00|5675.7|5669.7|5694.4|5688.4|5694.4|5688.4|5670.5|5664.5|332
1632481200000|2021-09-24 11:00:00|5694.9|5688.9|5705.5|5699.5|5712.9|5706.9|5687.9|5681.9|604
1632484800000|2021-09-24 12:00:00|5704.9|5698.9|5702.4|5696.4|5710.4|5704.4|5699.2|5693.2|575
1632488400000|2021-09-24 13:00:00|5704.9|5698.9|5738.1|5732.1|5743.8|5737.8|5670.4|5664.4|6054
1632492000000|2021-09-24 14:00:00|5737.2|5731.2|5737.3|5731.3|5766.8|5760.8|5710.2|5704.2|5267
1632495600000|2021-09-24 15:00:00|5737.8|5731.8|5778|5772|5809.8|5803.8|5732.3|5726.3|5464
1632499200000|2021-09-24 16:00:00|5778.5|5772.5|5784.7|5778.7|5811.5|5805.5|5778.5|5772.5|3531
1632502800000|2021-09-24 17:00:00|5784.8|5778.8|5802.2|5796.2|5807.7|5801.7|5778.5|5772.5|5309
1632506400000|2021-09-24 18:00:00|5801.9|5795.9|5783.5|5777.5|5803.4|5797.4|5780.9|5774.9|4195
1632700800000|2021-09-27 00:00:00|5791.2|5785.2|5762|5756|5792.3|5786.3|5762|5756|1085
1632704400000|2021-09-27 01:00:00|5762.5|5756.5|5776|5770|5779|5773|5759.5|5753.5|626
1632708000000|2021-09-27 02:00:00|5774.5|5768.5|5776.2|5770.2|5790|5784|5774|5768|348
1632711600000|2021-09-27 03:00:00|5776.5|5770.5|5775.7|5769.7|5780|5774|5774.7|5768.7|150
1632715200000|2021-09-27 04:00:00|5775.5|5769.5|5782|5776|5782.2|5776.2|5775.5|5769.5|88
1632718800000|2021-09-27 05:00:00|5780.7|5774.7|5777.5|5771.5|5787|5781|5777.5|5771.5|212
1632722400000|2021-09-27 06:00:00|5777.8|5771.8|5761.3|5755.3|5778|5772|5760.5|5754.5|733
1632726000000|2021-09-27 07:00:00|5761|5755|5738.3|5732.3|5764.3|5758.3|5738.3|5732.3|955
1632729600000|2021-09-27 08:00:00|5739|5733|5724.7|5718.7|5753.2|5747.2|5722.5|5716.5|621
1632733200000|2021-09-27 09:00:00|5724.3|5718.3|5723.3|5717.3|5739|5733|5717.3|5711.3|559
1632736800000|2021-09-27 10:00:00|5722.8|5716.8|5712|5706|5729|5723|5710.3|5704.3|469
1632740400000|2021-09-27 11:00:00|5712.3|5706.3|5716.5|5710.5|5722.3|5716.3|5712|5706|629
1632744000000|2021-09-27 12:00:00|5715.9|5709.9|5721.5|5715.5|5733.2|5727.2|5712.4|5706.4|1163
1632747600000|2021-09-27 13:00:00|5720.9|5714.9|5855.8|5849.8|5863.3|5857.3|5715.4|5709.4|7075
1632751200000|2021-09-27 14:00:00|5856.3|5850.3|5821.5|5815.5|5858.3|5852.3|5814.8|5808.8|6526
1632754800000|2021-09-27 15:00:00|5821|5815|5806|5800|5826|5820|5790|5784|5795
1632758400000|2021-09-27 16:00:00|5806.4|5800.4|5817.2|5811.2|5817.2|5811.2|5795.7|5789.7|4141
1632762000000|2021-09-27 17:00:00|5816.4|5810.4|5813.5|5807.5|5818.2|5812.2|5805.4|5799.4|3924
1632765600000|2021-09-27 18:00:00|5813.9|5807.9|5823.5|5817.5|5827.4|5821.4|5797.5|5791.5|4952
1632787200000|2021-09-28 00:00:00|5816.4|5801.4|5790|5784|5816.4|5802.4|5782.7|5776.7|587
1632790800000|2021-09-28 01:00:00|5788.4|5782.4|5770.2|5764.2|5795|5789|5760.4|5754.4|425
1632794400000|2021-09-28 02:00:00|5770.7|5764.7|5760.2|5754.2|5780.4|5774.4|5759.4|5753.4|267
1632798000000|2021-09-28 03:00:00|5759.9|5753.9|5781.7|5775.7|5781.7|5775.7|5758.5|5752.5|378
1632801600000|2021-09-28 04:00:00|5782.5|5776.5|5778.7|5772.7|5783.7|5777.7|5770.7|5764.7|116
1632805200000|2021-09-28 05:00:00|5778.4|5772.4|5792.2|5786.2|5793.2|5787.2|5774.2|5768.2|176
1632808800000|2021-09-28 06:00:00|5792.7|5786.7|5797.7|5791.7|5811.4|5805.4|5791.7|5785.7|372
1632812400000|2021-09-28 07:00:00|5796.7|5790.7|5802.2|5796.2|5812.5|5806.5|5775|5769|579
1632816000000|2021-09-28 08:00:00|5801.9|5795.9|5802.2|5796.2|5808.7|5802.7|5778.2|5772.2|654
1632819600000|2021-09-28 09:00:00|5802.5|5796.5|5782.7|5776.7|5802.7|5796.7|5776.7|5770.7|429
1632823200000|2021-09-28 10:00:00|5782.9|5776.9|5759.2|5753.2|5787.5|5781.5|5758.7|5752.7|340
1632826800000|2021-09-28 11:00:00|5760.7|5754.7|5785.2|5779.2|5789.7|5783.7|5759.7|5753.7|467
1632830400000|2021-09-28 12:00:00|5786.2|5780.2|5783.7|5777.7|5799.9|5793.9|5768|5762|1770
1632834000000|2021-09-28 13:00:00|5795.2|5789.2|5794.5|5788.5|5836|5830|5777.1|5771.1|7645
1632837600000|2021-09-28 14:00:00|5794.7|5788.7|5785|5779|5803.2|5797.2|5779.9|5773.9|5148
1632841200000|2021-09-28 15:00:00|5784.4|5778.4|5759.7|5753.7|5786.7|5780.7|5732.2|5726.2|5413
1632844800000|2021-09-28 16:00:00|5759.2|5753.2|5747.4|5741.4|5767.4|5761.4|5743.9|5737.9|2855
1632848400000|2021-09-28 17:00:00|5747|5741|5750.5|5744.5|5767.9|5761.9|5745|5739|4009
1632852000000|2021-09-28 18:00:00|5750.4|5744.4|5742.7|5736.7|5757.4|5751.4|5741.2|5735.2|4120
1632873600000|2021-09-29 00:00:00|5739.4|5733.4|5748.6|5742.6|5754.9|5748.9|5729|5723|580
1632877200000|2021-09-29 01:00:00|5748.4|5742.4|5729.4|5723.4|5748.9|5742.9|5711.4|5705.4|1026
1632880800000|2021-09-29 02:00:00|5729.9|5723.9|5726.6|5720.6|5737.9|5731.9|5721.6|5715.6|175
1632884400000|2021-09-29 03:00:00|5726.9|5720.9|5718.9|5712.9|5726.9|5720.9|5706.9|5700.9|230
1632888000000|2021-09-29 04:00:00|5719.4|5713.4|5725.7|5719.7|5731.2|5725.2|5718.9|5712.9|150
1632891600000|2021-09-29 05:00:00|5726.1|5720.1|5745.2|5739.2|5748.7|5742.7|5718.2|5712.2|164
1632895200000|2021-09-29 06:00:00|5745.6|5739.6|5743.7|5737.7|5748.6|5742.6|5731.7|5725.7|332
1632898800000|2021-09-29 07:00:00|5745.7|5739.7|5755.2|5749.2|5768.7|5762.7|5735.7|5729.7|447
1632902400000|2021-09-29 08:00:00|5754.9|5748.9|5786.6|5780.6|5797.4|5791.4|5754.7|5748.7|821
1632906000000|2021-09-29 09:00:00|5786.4|5780.4|5791.6|5785.6|5802.4|5796.4|5785.4|5779.4|231
1632909600000|2021-09-29 10:00:00|5792.1|5786.1|5779.1|5773.1|5792.6|5786.6|5772.4|5766.4|434
1632913200000|2021-09-29 11:00:00|5778.6|5772.6|5778.1|5772.1|5786.4|5780.4|5768.4|5762.4|424
1632916800000|2021-09-29 12:00:00|5777.9|5771.9|5768.2|5762.2|5785.4|5779.4|5757.5|5751.5|896
1632920400000|2021-09-29 13:00:00|5771.9|5765.9|5769.9|5763.9|5791.9|5785.9|5744.7|5738.7|4955
1632924000000|2021-09-29 14:00:00|5769.4|5763.4|5816.1|5810.1|5836.6|5830.6|5745.6|5739.6|8727
1632927600000|2021-09-29 15:00:00|5817.1|5811.1|5801|5795|5834.5|5828.5|5788|5782|3436
1632931200000|2021-09-29 16:00:00|5800.8|5794.8|5791.4|5785.4|5807.6|5801.6|5785.1|5779.1|2135
1632934800000|2021-09-29 17:00:00|5791.6|5785.6|5782.1|5776.1|5798.8|5792.8|5780.4|5774.4|2992
1632938400000|2021-09-29 18:00:00|5781.8|5775.8|5786.1|5780.1|5791.4|5785.4|5777.1|5771.1|4565
1632960000000|2021-09-30 00:00:00|5782.1|5776.1|5805.6|5799.6|5811.1|5805.1|5774.6|5768.6|791
1632963600000|2021-09-30 01:00:00|5805.1|5799.1|5821.8|5815.8|5826.1|5820.1|5800.1|5794.1|496
1632967200000|2021-09-30 02:00:00|5822.3|5816.3|5821.6|5815.6|5824.3|5818.3|5809.8|5803.8|237
1632970800000|2021-09-30 03:00:00|5821.8|5815.8|5815.8|5809.8|5823.8|5817.8|5808.8|5802.8|226
1632974400000|2021-09-30 04:00:00|5815.3|5809.3|5818|5812|5819.6|5813.6|5814.6|5808.6|459
1632978000000|2021-09-30 05:00:00|5818.1|5812.1|5803.2|5797.2|5821.5|5815.5|5796.7|5790.7|294
1632981600000|2021-09-30 06:00:00|5802.8|5796.8|5817.7|5811.7|5822|5816|5796.5|5790.5|395
1632985200000|2021-09-30 07:00:00|5818.2|5812.2|5832.6|5826.6|5842.6|5836.6|5812.2|5806.2|1053
1632988800000|2021-09-30 08:00:00|5832.3|5826.3|5845.7|5839.7|5845.9|5839.9|5825.8|5819.8|490
1632992400000|2021-09-30 09:00:00|5845.9|5839.9|5854.6|5848.6|5854.6|5848.6|5819.4|5813.4|643
1632996000000|2021-09-30 10:00:00|5853.7|5847.7|5835.4|5829.4|5856.4|5850.4|5828.6|5822.6|557
1632999600000|2021-09-30 11:00:00|5835.1|5829.1|5833.4|5827.4|5856.2|5850.2|5828.4|5822.4|674
1633003200000|2021-09-30 12:00:00|5833.9|5827.9|5843.5|5837.5|5854.4|5848.4|5829.9|5823.9|925
1633006800000|2021-09-30 13:00:00|5834.3|5828.3|5893.4|5887.4|5921.2|5915.2|5834|5828|5673
1633010400000|2021-09-30 14:00:00|5894.1|5888.1|5915.1|5909.1|5953.1|5947.1|5884.4|5878.4|6479
1633014000000|2021-09-30 15:00:00|5914.6|5908.6|5891.7|5885.7|5925.1|5919.1|5881.4|5875.4|5197
1633017600000|2021-09-30 16:00:00|5892.1|5886.1|5784.6|5778.6|5928.6|5913.6|5730.2|5724.2|13943
1633021200000|2021-09-30 17:00:00|5785.6|5779.6|5840.9|5834.9|5858.9|5852.9|5773.3|5767.3|4509
1633024800000|2021-09-30 18:00:00|5841.4|5835.4|5864.7|5858.7|5876|5870|5838.9|5832.9|6849
1633046400000|2021-10-01 00:00:00|5855.5|5849.5|5840.9|5834.9|5878.3|5872.3|5829.9|5823.9|2777
1633050000000|2021-10-01 01:00:00|5840.6|5834.6|5829.7|5823.7|5841.9|5835.9|5808.4|5802.4|550
1633053600000|2021-10-01 02:00:00|5828.9|5822.9|5831.6|5825.6|5837.6|5831.6|5818.7|5812.7|704
1633057200000|2021-10-01 03:00:00|5831.1|5825.1|5827.6|5821.6|5834.9|5828.9|5825.4|5819.4|99
1633060800000|2021-10-01 04:00:00|5827.2|5821.2|5827.6|5821.6|5828.6|5822.6|5822.7|5816.7|61
1633064400000|2021-10-01 05:00:00|5827.4|5821.4|5829.6|5823.6|5833.6|5827.6|5822.2|5816.2|166
1633068000000|2021-10-01 06:00:00|5829.9|5823.9|5822.8|5816.8|5839.7|5833.7|5811.2|5805.2|415
1633071600000|2021-10-01 07:00:00|5823.3|5817.3|5837.2|5831.2|5849.3|5843.3|5810.9|5804.9|448
1633075200000|2021-10-01 08:00:00|5836.2|5830.2|5814.1|5808.1|5837|5831|5812|5806|294
1633078800000|2021-10-01 09:00:00|5814.6|5808.6|5803.4|5797.4|5822.6|5816.6|5803.4|5797.4|443
1633082400000|2021-10-01 10:00:00|5803.6|5797.6|5801|5795|5817.5|5811.5|5801|5795|455
1633086000000|2021-10-01 11:00:00|5801.5|5795.5|5815.8|5809.8|5821.8|5815.8|5801|5795|564
1633089600000|2021-10-01 12:00:00|5815.5|5809.5|5810.5|5804.5|5826.8|5820.8|5810.5|5804.5|414
1633093200000|2021-10-01 13:00:00|5819|5813|5894.6|5888.6|5919.8|5913.8|5816.7|5810.7|6507
1633096800000|2021-10-01 14:00:00|5895.1|5889.1|5805.7|5799.7|5897.1|5891.1|5772.3|5766.3|7064
1633100400000|2021-10-01 15:00:00|5805.6|5799.6|5868.1|5862.1|5885.2|5879.2|5805.6|5799.6|4361
1633104000000|2021-10-01 16:00:00|5868.6|5862.6|5882.1|5876.1|5889|5883|5861.8|5855.8|2992
1633107600000|2021-10-01 17:00:00|5883.3|5877.3|5893.5|5887.5|5896.9|5890.9|5873.1|5867.1|2755
1633111200000|2021-10-01 18:00:00|5893.8|5887.8|5894.6|5884.6|5896.8|5890.8|5871.8|5865.8|2378
1633305600000|2021-10-04 00:00:00|5866.9|5860.9|5821.6|5815.6|5868.4|5862.4|5819.8|5813.8|1044
1633309200000|2021-10-04 01:00:00|5820.3|5814.3|5794.3|5788.3|5820.3|5814.3|5782.3|5776.3|640
1633312800000|2021-10-04 02:00:00|5793.8|5787.8|5804.8|5798.8|5808.4|5802.4|5787.3|5781.3|275
1633316400000|2021-10-04 03:00:00|5804.3|5798.3|5807.4|5801.4|5814.8|5808.8|5795.8|5789.8|216
1633320000000|2021-10-04 04:00:00|5807|5801|5817.1|5811.1|5817.9|5811.9|5805|5799|71
1633323600000|2021-10-04 05:00:00|5816.9|5810.9|5814.9|5808.9|5820.9|5814.9|5810.4|5804.4|76
1633327200000|2021-10-04 06:00:00|5814.4|5808.4|5808.8|5802.8|5814.4|5808.4|5800|5794|259
1633330800000|2021-10-04 07:00:00|5808.5|5802.5|5829.4|5823.4|5831.9|5825.9|5803|5797|700
1633334400000|2021-10-04 08:00:00|5829.7|5823.7|5825.5|5819.5|5845.5|5839.5|5820.2|5814.2|679
1633338000000|2021-10-04 09:00:00|5827|5821|5816.5|5810.5|5839.1|5833.1|5813.4|5807.4|193
1633341600000|2021-10-04 10:00:00|5816.8|5810.8|5827.1|5821.1|5835.2|5829.2|5812.6|5806.6|404
1633345200000|2021-10-04 11:00:00|5827.3|5821.3|5839.4|5833.4|5846.9|5840.9|5818.4|5812.4|445
1633348800000|2021-10-04 12:00:00|5840|5834|5864|5858|5866.4|5860.4|5823.4|5817.4|838
1633352400000|2021-10-04 13:00:00|5864.7|5858.7|5964.1|5958.1|5965.7|5959.7|5862.9|5856.9|6586
1633356000000|2021-10-04 14:00:00|5963.5|5957.5|5939.1|5933.1|5965.9|5959.9|5904.3|5898.3|5618
1633359600000|2021-10-04 15:00:00|5938.7|5932.7|5912.1|5906.1|5940|5934|5878.5|5872.5|4079
1633363200000|2021-10-04 16:00:00|5911.6|5905.6|5899.9|5893.9|5922.9|5916.9|5899.9|5893.9|2175
1633366800000|2021-10-04 17:00:00|5899.4|5893.4|5894.1|5888.1|5908|5902|5890.1|5884.1|1613
1633370400000|2021-10-04 18:00:00|5893.9|5887.9|5864.6|5858.6|5909.4|5903.4|5864.1|5858.1|2256
1633392000000|2021-10-05 00:00:00|5859.5|5853.5|5852|5846|5875.4|5869.4|5845.7|5839.7|383
1633395600000|2021-10-05 01:00:00|5851.5|5845.5|5856.5|5850.5|5859.6|5853.6|5842|5836|268
1633399200000|2021-10-05 02:00:00|5856|5850|5871.1|5865.1|5873.1|5867.1|5856|5850|376
1633402800000|2021-10-05 03:00:00|5870.8|5864.8|5901.2|5895.2|5905.5|5899.5|5869.1|5863.1|475
1633406400000|2021-10-05 04:00:00|5899.2|5893.2|5893.7|5887.7|5899.2|5893.2|5891.2|5885.2|73
1633410000000|2021-10-05 05:00:00|5893.2|5887.2|5907.2|5901.2|5907.2|5901.2|5891.2|5885.2|91
1633413600000|2021-10-05 06:00:00|5906.7|5900.7|5910.7|5904.7|5917.7|5911.7|5903.7|5897.7|165
1633417200000|2021-10-05 07:00:00|5911|5905|5919.3|5913.3|5941.5|5935.5|5907.5|5901.5|530
1633420800000|2021-10-05 08:00:00|5919|5913|5931.4|5925.4|5938.1|5932.1|5916.8|5910.8|331
1633424400000|2021-10-05 09:00:00|5930.9|5924.9|5945.4|5939.4|5956.4|5950.4|5928.8|5922.8|714
1633428000000|2021-10-05 10:00:00|5945.9|5939.9|5932.5|5926.5|5945.9|5939.9|5930.8|5924.8|271
1633431600000|2021-10-05 11:00:00|5932.2|5926.2|5954.7|5948.7|5954.9|5948.9|5932|5926|512
1633435200000|2021-10-05 12:00:00|5954.2|5948.2|5961.8|5955.8|5965.3|5959.3|5951.1|5945.1|1212
1633438800000|2021-10-05 13:00:00|5958.6|5952.6|6033|6027|6044.4|6038.4|5947.1|5941.1|5455
1633442400000|2021-10-05 14:00:00|6033.5|6027.5|6141.3|6135.3|6153.8|6147.8|6007.5|6001.5|9290
1633446000000|2021-10-05 15:00:00|6141.1|6135.1|6091.1|6085.1|6156.4|6150.4|6090.6|6084.6|6095
1633449600000|2021-10-05 16:00:00|6091.6|6085.6|6101.2|6095.2|6101.5|6095.5|6054.1|6048.1|4022
1633453200000|2021-10-05 17:00:00|6101.5|6095.5|6113|6107|6132.8|6126.8|6085.5|6079.5|2348
1633456800000|2021-10-05 18:00:00|6114.5|6108.5|6116.6|6110.6|6119|6113|6095.9|6089.9|2359
1633478400000|2021-10-06 00:00:00|6108.7|6102.7|6107.9|6101.9|6115.7|6109.7|6094.1|6088.1|774
1633482000000|2021-10-06 01:00:00|6108.5|6102.5|6087.6|6081.6|6110.9|6104.9|6086.1|6080.1|332
1633485600000|2021-10-06 02:00:00|6087.3|6081.3|6122.8|6116.8|6125.3|6119.3|6081.1|6075.1|468
1633489200000|2021-10-06 03:00:00|6122.5|6116.5|6124.6|6118.6|6127|6121|6111.2|6105.2|347
1633492800000|2021-10-06 04:00:00|6124.8|6118.8|6117.7|6111.7|6125.6|6119.6|6112.2|6106.2|73
1633496400000|2021-10-06 05:00:00|6118|6112|6124.7|6118.7|6130.8|6124.8|6115.4|6109.4|142
1633500000000|2021-10-06 06:00:00|6124.5|6118.5|6142.1|6136.1|6148.4|6142.4|6112.2|6106.2|494
1633503600000|2021-10-06 07:00:00|6141.6|6135.6|6124.8|6118.8|6150.6|6144.6|6118.8|6112.8|934
1633507200000|2021-10-06 08:00:00|6124.3|6118.3|6130|6124|6146.8|6140.8|6116.6|6110.6|575
1633510800000|2021-10-06 09:00:00|6129.8|6123.8|6136.3|6130.3|6142.3|6136.3|6121.3|6115.3|466
1633514400000|2021-10-06 10:00:00|6136|6130|6137.7|6131.7|6140.7|6134.7|6129.8|6123.8|372
1633518000000|2021-10-06 11:00:00|6137.4|6131.4|6153.1|6147.1|6160.8|6154.8|6135.4|6129.4|980
1633521600000|2021-10-06 12:00:00|6152.8|6146.8|6158.5|6152.5|6169.8|6163.8|6145.3|6139.3|1750
1633525200000|2021-10-06 13:00:00|6146.1|6140.1|6057.6|6051.6|6179.8|6173.8|6044.6|6038.6|6287
1633528800000|2021-10-06 14:00:00|6056.6|6050.6|6054|6048|6106.1|6100.1|6049.6|6043.6|5811
1633532400000|2021-10-06 15:00:00|6052.3|6046.3|6066.6|6060.6|6090.2|6084.2|6027.1|6021.1|4208
1633536000000|2021-10-06 16:00:00|6066.8|6060.8|6024.7|6018.7|6067.8|6061.8|6023.1|6017.1|3502
1633539600000|2021-10-06 17:00:00|6025.2|6019.2|6038.4|6032.4|6043.6|6037.6|6023.4|6017.4|2356
1633543200000|2021-10-06 18:00:00|6038.7|6032.7|6043|6037|6046.4|6040.4|6023.2|6017.2|2595
1633564800000|2021-10-07 00:00:00|6035|6029|6060.2|6054.2|6071.2|6065.2|6025.1|6019.1|683
1633568400000|2021-10-07 01:00:00|6060.5|6054.5|6075.8|6069.8|6087.3|6081.3|6057.7|6051.7|319
1633572000000|2021-10-07 02:00:00|6076.3|6070.3|6068.2|6062.2|6076.8|6070.8|6062.2|6056.2|285
1633575600000|2021-10-07 03:00:00|6068.4|6062.4|6065|6059|6068.9|6062.9|6061.2|6055.2|123
1633579200000|2021-10-07 04:00:00|6064.4|6058.4|6058|6052|6066.3|6060.3|6057.8|6051.8|51
1633582800000|2021-10-07 05:00:00|6058.5|6052.5|6051.3|6045.3|6063.5|6057.5|6051.3|6045.3|153
1633586400000|2021-10-07 06:00:00|6052.8|6046.8|6069.6|6063.6|6080.9|6074.9|6051.8|6045.8|386
1633590000000|2021-10-07 07:00:00|6069.4|6063.4|6011.1|6005.1|6070.9|6064.9|6002.6|5996.6|818
1633593600000|2021-10-07 08:00:00|6010.4|6004.4|6019.5|6013.5|6019.5|6013.5|5981|5975|1042
1633597200000|2021-10-07 09:00:00|6019|6013|6035.7|6029.7|6042.2|6036.2|6017.5|6011.5|558
1633600800000|2021-10-07 10:00:00|6036|6030|6047.2|6041.2|6056.5|6050.5|6035.2|6029.2|440
1633604400000|2021-10-07 11:00:00|6047.4|6041.4|6065.8|6059.8|6066.3|6060.3|6037.4|6031.4|1169
1633608000000|2021-10-07 12:00:00|6066.1|6060.1|6066.8|6060.8|6078|6072|6062.3|6056.3|1088
1633611600000|2021-10-07 13:00:00|6073.3|6067.3|6012.3|6006.3|6080.5|6074.5|5999.4|5993.4|5607
1633615200000|2021-10-07 14:00:00|6011.3|6005.3|6139.9|6133.9|6160.9|6154.9|5988.4|5982.4|6232
1633618800000|2021-10-07 15:00:00|6139.3|6133.3|6124.1|6118.1|6139.9|6133.9|6088.4|6082.4|3437
1633622400000|2021-10-07 16:00:00|6124.6|6118.6|6162.8|6156.8|6168.2|6162.2|6124.6|6118.6|3356
1633626000000|2021-10-07 17:00:00|6163.3|6157.3|6194.1|6188.1|6200.1|6194.1|6162.8|6156.8|3872
1633629600000|2021-10-07 18:00:00|6194.4|6188.4|6196.2|6190.2|6215.6|6209.6|6190.9|6184.9|5167
1633651200000|2021-10-08 00:00:00|6183.8|6177.8|6187.7|6181.7|6192.5|6186.5|6178.2|6172.2|1028
1633654800000|2021-10-08 01:00:00|6186.7|6180.7|6204.2|6198.2|6213.2|6207.2|6178.9|6172.9|967
1633658400000|2021-10-08 02:00:00|6204.4|6198.4|6193.7|6187.7|6219.7|6213.7|6190.2|6184.2|832
1633662000000|2021-10-08 03:00:00|6194.1|6188.1|6190.2|6184.2|6203.1|6197.1|6184.7|6178.7|253
1633665600000|2021-10-08 04:00:00|6190.7|6184.7|6191.7|6185.7|6196.9|6190.9|6190.4|6184.4|50
1633669200000|2021-10-08 05:00:00|6191.4|6185.4|6202.1|6196.1|6204.7|6198.7|6191.1|6185.1|139
1633672800000|2021-10-08 06:00:00|6202.4|6196.4|6204.1|6198.1|6213.1|6207.1|6199.6|6193.6|246
1633676400000|2021-10-08 07:00:00|6204.3|6198.3|6211.8|6205.8|6219.3|6213.3|6186.1|6180.1|282
1633680000000|2021-10-08 08:00:00|6211.6|6205.6|6242.1|6236.1|6242.6|6236.6|6206.3|6200.3|1243
1633683600000|2021-10-08 09:00:00|6241.6|6235.6|6267|6261|6272.2|6266.2|6235.4|6229.4|1432
1633687200000|2021-10-08 10:00:00|6266.7|6260.7|6249|6243|6266.7|6260.7|6239.2|6233.2|239
1633690800000|2021-10-08 11:00:00|6249.5|6243.5|6265.5|6259.5|6266|6260|6246.5|6240.5|681
1633694400000|2021-10-08 12:00:00|6265.7|6259.7|6263.3|6257.3|6279.6|6273.6|6257.8|6251.8|1156
1633698000000|2021-10-08 13:00:00|6254.7|6248.7|6284.7|6278.7|6288.5|6282.5|6211.2|6205.2|4270
1633701600000|2021-10-08 14:00:00|6285.2|6279.2|6260.4|6254.4|6304.6|6298.6|6224.7|6218.7|5822
1633705200000|2021-10-08 15:00:00|6261.4|6255.4|6206.4|6200.4|6277.9|6271.9|6170.6|6164.6|4744
1633708800000|2021-10-08 16:00:00|6206.9|6200.9|6193.2|6187.2|6227.3|6221.3|6184.3|6178.3|2639
1633712400000|2021-10-08 17:00:00|6193.7|6187.7|6175|6169|6196.2|6190.2|6159.2|6153.2|3433
1633716000000|2021-10-08 18:00:00|6175.2|6169.2|6131|6125|6181.2|6175.2|6131|6125|4754
1633910400000|2021-10-11 00:00:00|6119.9|6113.9|6119.8|6113.8|6124.4|6118.4|6100.8|6094.8|711
1633914000000|2021-10-11 01:00:00|6119.6|6113.6|6142.3|6136.3|6151.1|6145.1|6117.8|6111.8|598
1633917600000|2021-10-11 02:00:00|6142.8|6136.8|6168.3|6162.3|6171.3|6165.3|6134.6|6128.6|575
1633921200000|2021-10-11 03:00:00|6168.8|6162.8|6171.6|6165.6|6171.8|6165.8|6158.8|6152.8|263
1633924800000|2021-10-11 04:00:00|6172.3|6166.3|6195.8|6189.8|6197.8|6191.8|6172.3|6166.3|298
1633928400000|2021-10-11 05:00:00|6194.8|6188.8|6205.6|6199.6|6214.8|6208.8|6188.8|6182.8|311
1633932000000|2021-10-11 06:00:00|6205.3|6199.3|6179.8|6173.8|6206.3|6200.3|6166.6|6160.6|255
1633935600000|2021-10-11 07:00:00|6180.3|6174.3|6176.5|6170.5|6202.8|6196.8|6176|6170|370
1633939200000|2021-10-11 08:00:00|6176|6170|6179.1|6173.1|6181.6|6175.6|6166.5|6160.5|477
1633942800000|2021-10-11 09:00:00|6179.3|6173.3|6173.1|6167.1|6184.3|6178.3|6162|6156|646
1633946400000|2021-10-11 10:00:00|6173.3|6167.3|6162|6156|6174.8|6168.8|6160.3|6154.3|194
1633950000000|2021-10-11 11:00:00|6160|6154|6185.8|6179.8|6191.1|6185.1|6159.3|6153.3|469
1633953600000|2021-10-11 12:00:00|6185.6|6179.6|6175.3|6169.3|6198.8|6192.8|6172.3|6166.3|602
1633957200000|2021-10-11 13:00:00|6176.8|6170.8|6147.1|6141.1|6189.3|6183.3|6128.6|6122.6|2696
1633960800000|2021-10-11 14:00:00|6147.3|6141.3|6133.8|6127.8|6165.3|6159.3|6131.1|6125.1|2204
1633964400000|2021-10-11 15:00:00|6133.6|6127.6|6086.8|6080.8|6135.6|6129.6|6086.3|6080.3|2753
1633968000000|2021-10-11 16:00:00|6086.3|6080.3|6060.8|6054.8|6086.8|6080.8|6054.8|6048.8|2267
1633971600000|2021-10-11 17:00:00|6061|6055|6060.3|6054.3|6062.8|6056.8|6046.3|6040.3|2529
1633975200000|2021-10-11 18:00:00|6059.8|6053.8|6059|6053|6059.8|6053.8|6049|6043|2892
1633996800000|2021-10-12 00:00:00|6055|6049|6029.8|6023.8|6056.8|6050.8|6029.3|6023.3|519
1634000400000|2021-10-12 01:00:00|6029.3|6023.3|6030.3|6024.3|6046|6040|6015.3|6009.3|698
1634004000000|2021-10-12 02:00:00|6030|6024|6042.3|6036.3|6054.5|6048.5|6028.3|6022.3|265
1634007600000|2021-10-12 03:00:00|6042.5|6036.5|6038.3|6032.3|6046|6040|6037.3|6031.3|118
1634011200000|2021-10-12 04:00:00|6037.8|6031.8|6042.5|6036.5|6043.3|6037.3|6034.3|6028.3|50
1634014800000|2021-10-12 05:00:00|6042.3|6036.3|6060.3|6054.3|6067.8|6061.8|6041.3|6035.3|149
1634018400000|2021-10-12 06:00:00|6060|6054|6038.3|6032.3|6060.3|6054.3|6028.3|6022.3|194
1634022000000|2021-10-12 07:00:00|6037.8|6031.8|6018.3|6012.3|6038.5|6032.5|6013|6007|577
1634025600000|2021-10-12 08:00:00|6018.8|6012.8|6023.3|6017.3|6032.3|6026.3|6013.3|6007.3|521
1634029200000|2021-10-12 09:00:00|6023.8|6017.8|6027|6021|6032.3|6026.3|6013.3|6007.3|327
1634032800000|2021-10-12 10:00:00|6027.3|6021.3|6032.8|6026.8|6042.3|6036.3|6020.8|6014.8|476
1634036400000|2021-10-12 11:00:00|6032.3|6026.3|6036.8|6030.8|6047.8|6041.8|6027.8|6021.8|280
1634040000000|2021-10-12 12:00:00|6037|6031|6008.3|6002.3|6038.3|6032.3|6003.8|5997.8|723
1634043600000|2021-10-12 13:00:00|5999.3|5993.3|5983.8|5977.8|6008.8|6002.8|5972|5966|3196
1634047200000|2021-10-12 14:00:00|5983.3|5977.3|5939.3|5933.3|5983.8|5977.8|5930.3|5924.3|4469
1634050800000|2021-10-12 15:00:00|5939|5933|5948.5|5942.5|5951.8|5945.8|5934.5|5928.5|3436
1634054400000|2021-10-12 16:00:00|5976.8|5961.8|5890|5884|5978.3|5963.3|5856.3|5850.3|6816
1634058000000|2021-10-12 17:00:00|5890.5|5884.5|5876.5|5870.5|5895.3|5889.3|5871.5|5865.5|2307
1634061600000|2021-10-12 18:00:00|5876.3|5870.3|5896.7|5890.7|5901|5895|5870.5|5864.5|4950
1634083200000|2021-10-13 00:00:00|5889|5883|5917.7|5911.7|5929.2|5923.2|5883.5|5877.5|842
1634086800000|2021-10-13 01:00:00|5917.2|5911.2|5921.7|5915.7|5937.2|5931.2|5917.2|5911.2|298
1634090400000|2021-10-13 02:00:00|5922|5916|5928|5922|5931.2|5925.2|5895.7|5889.7|405
1634094000000|2021-10-13 03:00:00|5928.2|5922.2|5935|5929|5940.3|5934.3|5928|5922|110
1634097600000|2021-10-13 04:00:00|5936.2|5930.2|5929.2|5923.2|5944.7|5938.7|5926|5920|109
1634101200000|2021-10-13 05:00:00|5929.7|5923.7|5952.7|5946.7|5954.2|5948.2|5929|5923|255
1634104800000|2021-10-13 06:00:00|5953.5|5947.5|5980.7|5974.7|5999.5|5993.5|5952|5946|1328
1634108400000|2021-10-13 07:00:00|5981.2|5975.2|5970.9|5964.9|5988.2|5982.2|5968|5962|1008
1634112000000|2021-10-13 08:00:00|5971.2|5965.2|5971.7|5965.7|5986.4|5980.4|5967.4|5961.4|1189
1634115600000|2021-10-13 09:00:00|5971.9|5965.9|6013.6|6007.6|6062.6|6056.6|5965.7|5959.7|2419
1634119200000|2021-10-13 10:00:00|6013.1|6007.1|6043.1|6037.1|6048.8|6042.8|6012.9|6006.9|1656
1634122800000|2021-10-13 11:00:00|6042.1|6036.1|6016.6|6010.6|6047.1|6041.1|6013.1|6007.1|900
1634126400000|2021-10-13 12:00:00|6016.9|6010.9|5985.4|5979.4|6020.1|6014.1|5985.4|5979.4|1383
1634130000000|2021-10-13 13:00:00|5989.9|5983.9|5922.1|5916.1|5992.6|5986.6|5873.4|5867.4|5724
1634133600000|2021-10-13 14:00:00|5922.6|5916.6|5935.5|5929.5|5945|5939|5881.1|5875.1|6263
1634137200000|2021-10-13 15:00:00|5935.3|5929.3|5910.8|5904.8|5942.6|5936.6|5900.6|5894.6|3059
1634140800000|2021-10-13 16:00:00|5911.3|5905.3|5900.1|5894.1|5922.8|5916.8|5894.1|5888.1|2195
1634144400000|2021-10-13 17:00:00|5900.6|5894.6|5936.1|5930.1|5958.6|5952.6|5900.3|5894.3|3508
1634148000000|2021-10-13 18:00:00|5936.9|5930.9|5968.4|5962.4|5970.1|5964.1|5936.9|5930.9|5960
1634169600000|2021-10-14 00:00:00|5968.1|5962.1|5981.1|5975.1|5985.3|5979.3|5962.3|5953.1|645
1634173200000|2021-10-14 01:00:00|5980.9|5974.9|5968.3|5962.3|5983.1|5977.1|5966.6|5960.6|364
1634176800000|2021-10-14 02:00:00|5967.8|5961.8|5965.6|5959.6|5975.1|5969.1|5958.6|5952.6|273
1634180400000|2021-10-14 03:00:00|5965.3|5959.3|5975.1|5969.1|5980.8|5974.8|5961.4|5955.4|161
1634184000000|2021-10-14 04:00:00|5974.6|5968.6|5971.6|5965.6|5976.8|5970.8|5967.3|5961.3|34
1634187600000|2021-10-14 05:00:00|5971.1|5965.1|5980.6|5974.6|5980.6|5974.6|5961.8|5955.8|100
1634191200000|2021-10-14 06:00:00|5980.1|5974.1|5983.1|5977.1|5984.3|5978.3|5970.1|5964.1|313
1634194800000|2021-10-14 07:00:00|5982.8|5976.8|6013.1|6007.1|6014.1|6008.1|5982.6|5976.6|436
1634198400000|2021-10-14 08:00:00|6012.3|6006.3|5973.8|5967.8|6014.3|6008.3|5972.1|5966.1|453
1634202000000|2021-10-14 09:00:00|5973.6|5967.6|5977.1|5971.1|5994.6|5988.6|5966.8|5960.8|259
1634205600000|2021-10-14 10:00:00|5978.1|5972.1|5978.5|5972.5|5986.3|5980.3|5964.6|5958.6|223
1634209200000|2021-10-14 11:00:00|5978|5972|5967.5|5961.5|5985.5|5979.5|5960.5|5954.5|433
1634212800000|2021-10-14 12:00:00|5967.3|5961.3|5963.5|5957.5|5976|5970|5937|5931|1147
1634216400000|2021-10-14 13:00:00|5965|5959|5997.9|5991.9|6011.6|6005.6|5923.2|5917.2|4129
1634220000000|2021-10-14 14:00:00|5997.4|5991.4|6007.9|6001.9|6024.9|6018.9|5975.9|5969.9|3608
1634223600000|2021-10-14 15:00:00|6007.4|6001.4|6012.4|6006.4|6015.6|6009.6|5954.7|5948.7|3484
1634227200000|2021-10-14 16:00:00|6012.1|6006.1|6010.6|6004.6|6019.4|6013.4|5989.7|5983.7|1860
1634230800000|2021-10-14 17:00:00|6011.1|6005.1|6019.3|6013.3|6021.1|6015.1|6007.1|6001.1|1861
1634234400000|2021-10-14 18:00:00|6018.8|6012.8|6030.7|6024.7|6045.9|6039.9|6017.3|6011.3|2757
1634256000000|2021-10-15 00:00:00|6040.1|6034.1|6039.3|6033.3|6049.6|6043.6|6023.9|6017.9|506
1634259600000|2021-10-15 01:00:00|6039.1|6033.1|6050.3|6044.3|6055.8|6049.8|6033.8|6027.8|291
1634263200000|2021-10-15 02:00:00|6051|6045|6032.8|6026.8|6053.3|6047.3|6030.8|6024.8|136
1634266800000|2021-10-15 03:00:00|6033|6027|6032.3|6026.3|6039.3|6033.3|6020.3|6014.3|167
1634270400000|2021-10-15 04:00:00|6032.1|6026.1|6034|6028|6034|6028|6025|6019|201
1634274000000|2021-10-15 05:00:00|6034.3|6028.3|6045.3|6039.3|6058|6052|6025.8|6019.8|322
1634277600000|2021-10-15 06:00:00|6045.8|6039.8|6053.2|6047.2|6053.8|6047.8|6039.7|6033.7|175
1634281200000|2021-10-15 07:00:00|6052.2|6046.2|6085.9|6079.9|6089.7|6083.7|6051.7|6045.7|599
1634284800000|2021-10-15 08:00:00|6085.7|6079.7|6108.4|6102.4|6109.2|6103.2|6080.7|6074.7|655
1634288400000|2021-10-15 09:00:00|6108.9|6102.9|6103.6|6097.6|6120.1|6114.1|6096.1|6090.1|788
1634292000000|2021-10-15 10:00:00|6103.1|6097.1|6092.8|6086.8|6108.9|6102.9|6070.1|6062.9|709
1634295600000|2021-10-15 11:00:00|6093.3|6087.3|6092.5|6086.5|6102.7|6096.7|6091.2|6085.2|586
1634299200000|2021-10-15 12:00:00|6092.2|6086.2|6098.7|6092.7|6101.2|6095.2|6089.7|6083.7|688
1634302800000|2021-10-15 13:00:00|6099.7|6093.7|6112.9|6106.9|6131.8|6125.8|6075.2|6069.2|2939
1634306400000|2021-10-15 14:00:00|6112.6|6106.6|6132.2|6126.2|6136.7|6130.7|6086.4|6080.4|5119
1634310000000|2021-10-15 15:00:00|6132.5|6126.5|6112.2|6106.2|6133.7|6127.7|6089.3|6083.3|2872
1634313600000|2021-10-15 16:00:00|6112|6106|6122.2|6116.2|6127.7|6121.7|6087|6081|2418
1634317200000|2021-10-15 17:00:00|6122.4|6116.4|6119.5|6113.5|6127.4|6121.4|6101|6095|1946
1634320800000|2021-10-15 18:00:00|6119.8|6113.8|6128.9|6122.9|6129.9|6123.9|6103.3|6097.3|2754
1634515200000|2021-10-18 00:00:00|6138.9|6132.9|6106.5|6100.5|6139.8|6133.3|6096.5|6090.5|547
1634518800000|2021-10-18 01:00:00|6106|6100|6115.9|6109.9|6150.9|6144.9|6101.9|6095.9|650
1634522400000|2021-10-18 02:00:00|6115.4|6109.4|6128.4|6122.4|6141.7|6135.7|6110|6104|268
1634526000000|2021-10-18 03:00:00|6128.2|6122.2|6113.2|6107.2|6132.4|6126.4|6112.4|6106.4|108
1634529600000|2021-10-18 04:00:00|6113.4|6107.4|6122.4|6116.4|6123.4|6117.4|6111.7|6105.7|44
1634533200000|2021-10-18 05:00:00|6121.7|6115.7|6138.3|6132.3|6142.5|6136.5|6117|6111|178
1634536800000|2021-10-18 06:00:00|6138.5|6132.5|6145.5|6139.5|6149.8|6143.8|6127.6|6121.6|620
1634540400000|2021-10-18 07:00:00|6145.3|6139.3|6149.7|6143.7|6164.2|6158.2|6144|6138|583
1634544000000|2021-10-18 08:00:00|6149.9|6143.9|6138.2|6132.2|6163.4|6157.4|6132|6126|600
1634547600000|2021-10-18 09:00:00|6137.7|6131.7|6131.7|6125.7|6144.7|6138.7|6116.7|6110.7|346
1634551200000|2021-10-18 10:00:00|6131.5|6125.5|6116.3|6110.3|6139.2|6133.2|6115.8|6109.8|412
1634554800000|2021-10-18 11:00:00|6116.6|6110.6|6129|6123|6133.5|6127.5|6109.5|6103.5|396
1634558400000|2021-10-18 12:00:00|6128.5|6122.5|6092.7|6086.7|6134.3|6128.3|6077.7|6071.7|970
1634562000000|2021-10-18 13:00:00|6092.1|6086.1|6130.4|6124.4|6143.7|6137.7|6091.3|6085.3|3270
1634565600000|2021-10-18 14:00:00|6130.7|6124.7|6154.9|6148.9|6188.4|6182.4|6128.7|6122.7|4914
1634569200000|2021-10-18 15:00:00|6155.2|6149.2|6201|6195|6203.5|6197.5|6151.9|6145.9|2129
1634572800000|2021-10-18 16:00:00|6201.5|6195.5|6161.1|6155.1|6205.5|6199.5|6160.8|6154.8|2223
1634576400000|2021-10-18 17:00:00|6158.6|6152.6|6199|6193|6204.3|6198.3|6158.6|6152.6|3048
1634580000000|2021-10-18 18:00:00|6199.5|6193.5|6175.2|6169.2|6206.3|6200.3|6171.9|6165.9|2185
1634601600000|2021-10-19 00:00:00|6174.7|6168.7|6166|6160|6176|6170|6157.8|6151.8|547
1634605200000|2021-10-19 01:00:00|6165.7|6159.7|6199.8|6193.8|6200.3|6194.3|6155.2|6149.2|333
1634608800000|2021-10-19 02:00:00|6199.5|6193.5|6199.3|6193.3|6211.8|6205.8|6195.5|6189.5|243
1634612400000|2021-10-19 03:00:00|6198.5|6192.5|6208.7|6202.7|6210.2|6204.2|6197.3|6191.3|138
1634616000000|2021-10-19 04:00:00|6209|6203|6206.8|6200.8|6212.3|6206.3|6203.7|6197.7|166
1634619600000|2021-10-19 05:00:00|6207.3|6201.3|6204.2|6198.2|6217|6211|6201.2|6195.2|160
1634623200000|2021-10-19 06:00:00|6203.7|6197.7|6207.6|6201.6|6220.1|6214.1|6201.2|6195.2|381
1634626800000|2021-10-19 07:00:00|6207.1|6201.1|6212.7|6206.7|6213.7|6207.7|6190.1|6184.1|531
1634630400000|2021-10-19 08:00:00|6212.5|6206.5|6199.8|6193.8|6214.2|6208.2|6195.7|6189.7|425
1634634000000|2021-10-19 09:00:00|6200.1|6194.1|6194|6188|6204.1|6198.1|6186.2|6180.2|413
1634637600000|2021-10-19 10:00:00|6193.5|6187.5|6195|6189|6199|6193|6189|6183|104
1634641200000|2021-10-19 11:00:00|6194.7|6188.7|6192.3|6186.3|6196.3|6190.3|6188.5|6182.5|212
1634644800000|2021-10-19 12:00:00|6192.5|6186.5|6169.1|6163.1|6193.7|6187.7|6167.6|6161.6|1026
1634648400000|2021-10-19 13:00:00|6163.2|6157.2|6167.6|6161.6|6172.4|6166.4|6122|6116|4099
1634652000000|2021-10-19 14:00:00|6167.4|6161.4|6208.1|6202.1|6227|6221|6167.4|6161.4|4468
1634655600000|2021-10-19 15:00:00|6207.5|6201.5|6197.6|6191.6|6214.3|6208.3|6189.1|6183.1|1871
1634659200000|2021-10-19 16:00:00|6198.1|6192.1|6219.3|6213.3|6222.9|6216.9|6196|6190|2274
1634662800000|2021-10-19 17:00:00|6218.8|6212.8|6218.7|6212.7|6230.8|6224.8|6210.8|6204.8|2294
1634666400000|2021-10-19 18:00:00|6219.4|6213.4|6214.8|6208.8|6233.3|6227.3|6213.3|6207.3|2015
1634688000000|2021-10-20 00:00:00|6217.6|6211.6|6232.2|6226.2|6234.9|6228.9|6211.4|6205.4|662
1634691600000|2021-10-20 01:00:00|6231.9|6225.9|6226.2|6220.2|6238.7|6232.7|6215.7|6209.7|265
1634695200000|2021-10-20 02:00:00|6226.4|6220.4|6231.1|6225.1|6232.8|6226.8|6218.7|6212.7|205
1634698800000|2021-10-20 03:00:00|6231.4|6225.4|6242.1|6236.1|6245.1|6239.1|6231.1|6225.1|220
1634702400000|2021-10-20 04:00:00|6242.9|6236.9|6233.8|6227.8|6248.1|6242.1|6232.8|6226.8|137
1634706000000|2021-10-20 05:00:00|6233.6|6227.6|6254|6248|6254.7|6248.7|6231.1|6225.1|139
1634709600000|2021-10-20 06:00:00|6253.3|6247.3|6256.8|6250.8|6267|6261|6250|6244|302
1634713200000|2021-10-20 07:00:00|6257.3|6251.3|6293.3|6287.3|6303.8|6297.8|6255.8|6249.8|947
1634716800000|2021-10-20 08:00:00|6293|6287|6297.3|6291.3|6301.9|6295.9|6283.1|6277.1|1070
1634720400000|2021-10-20 09:00:00|6296.8|6290.8|6335.1|6329.1|6341.4|6335.4|6293|6287|2058
1634724000000|2021-10-20 10:00:00|6335.4|6329.4|6309.8|6303.8|6335.4|6329.4|6307.8|6301.8|561
1634727600000|2021-10-20 11:00:00|6309.3|6303.3|6315|6309|6320.4|6314.4|6305.7|6299.7|596
1634731200000|2021-10-20 12:00:00|6314.8|6308.8|6325.7|6319.7|6336.5|6330.5|6314.8|6308.8|1035
1634734800000|2021-10-20 13:00:00|6327.6|6321.6|6357.8|6351.8|6379.5|6373.5|6324.9|6318.9|5661
1634738400000|2021-10-20 14:00:00|6358.8|6352.8|6391.6|6385.6|6436.1|6430.1|6340.3|6334.3|6071
1634742000000|2021-10-20 15:00:00|6392.1|6386.1|6407|6401|6414.2|6408.2|6386.6|6380.6|3395
1634745600000|2021-10-20 16:00:00|6408|6402|6418.3|6412.3|6423.8|6417.8|6378|6372|3333
1634749200000|2021-10-20 17:00:00|6418.8|6412.8|6438.1|6432.1|6447.4|6441.4|6402|6396|2528
1634752800000|2021-10-20 18:00:00|6438.6|6432.6|6448.9|6442.9|6457.1|6451.1|6419.8|6413.8|3028
1634774400000|2021-10-21 00:00:00|6423.6|6417.6|6443.8|6437.8|6443.8|6437.8|6408.1|6402.1|523
1634778000000|2021-10-21 01:00:00|6442.6|6436.6|6456.7|6450.7|6457.4|6451.4|6433.8|6427.8|504
1634781600000|2021-10-21 02:00:00|6456.2|6450.2|6456.3|6450.3|6461.3|6455.3|6448.9|6442.9|544
1634785200000|2021-10-21 03:00:00|6455.8|6449.8|6443.3|6437.3|6457.2|6451.2|6441.7|6435.7|234
1634788800000|2021-10-21 04:00:00|6443.8|6437.8|6442.3|6436.3|6444.8|6438.8|6437.8|6431.8|95
1634792400000|2021-10-21 05:00:00|6441.3|6435.3|6430.3|6424.3|6444.8|6438.8|6424.9|6418.9|262
1634796000000|2021-10-21 06:00:00|6429.8|6423.8|6381.6|6375.6|6441.3|6435.3|6380.6|6374.6|548
1634799600000|2021-10-21 07:00:00|6380.4|6374.4|6416.9|6410.9|6432.8|6426.8|6369.4|6363.4|776
1634803200000|2021-10-21 08:00:00|6416.5|6410.5|6394.1|6388.1|6417.4|6411.4|6379.1|6373.1|529
1634806800000|2021-10-21 09:00:00|6394.6|6388.6|6360|6354|6394.6|6388.6|6336.1|6330.1|1736
1634810400000|2021-10-21 10:00:00|6360.2|6354.2|6351|6345|6367.9|6361.9|6346|6340|422
1634814000000|2021-10-21 11:00:00|6351.2|6345.2|6356.9|6350.9|6364.5|6358.5|6336.3|6330.3|711
1634817600000|2021-10-21 12:00:00|6357.4|6351.4|6344.8|6338.8|6367.2|6361.2|6338.2|6332.2|932
1634821200000|2021-10-21 13:00:00|6334.7|6328.7|6321.1|6315.1|6353.6|6347.6|6274.7|6268.7|6289
1634824800000|2021-10-21 14:00:00|6321.7|6315.7|6299.2|6293.2|6337.5|6331.5|6292.9|6286.9|4298
1634828400000|2021-10-21 15:00:00|6298.7|6292.7|6242|6236|6310.1|6304.1|6224.4|6218.4|5098
1634832000000|2021-10-21 16:00:00|6242.3|6236.3|6247.2|6241.2|6272.3|6266.3|6238.7|6232.7|2268
1634835600000|2021-10-21 17:00:00|6247|6241|6231.1|6225.1|6254.5|6248.5|6227.8|6221.8|2625
1634839200000|2021-10-21 18:00:00|6230.6|6224.6|6232.2|6226.2|6242.6|6236.6|6225.1|6219.1|1880
1634860800000|2021-10-22 00:00:00|6245.3|6239.3|6259.9|6253.9|6260.9|6254.9|6237.9|6231.9|876
1634864400000|2021-10-22 01:00:00|6260.1|6254.1|6226.6|6220.6|6272|6266|6221.6|6215.6|1058
1634868000000|2021-10-22 02:00:00|6226.1|6220.1|6176.2|6170.2|6231.1|6225.1|6174.7|6168.7|841
1634871600000|2021-10-22 03:00:00|6175.7|6169.7|6186.3|6180.3|6209.6|6203.6|6175.2|6169.2|754
1634875200000|2021-10-22 04:00:00|6186.5|6180.5|6196.5|6190.5|6198.5|6192.5|6185.3|6179.3|173
1634878800000|2021-10-22 05:00:00|6196.7|6190.7|6189.4|6183.4|6201.5|6195.5|6171|6165|543
1634882400000|2021-10-22 06:00:00|6188.9|6182.9|6209.6|6203.6|6217.3|6211.3|6187.6|6181.6|780
1634886000000|2021-10-22 07:00:00|6209.1|6203.1|6242|6236|6250.5|6244.5|6203.2|6197.2|593
1634889600000|2021-10-22 08:00:00|6241.5|6235.5|6246.2|6240.2|6272.5|6266.5|6237.5|6231.5|895
1634893200000|2021-10-22 09:00:00|6246|6240|6244.9|6238.9|6247|6241|6224.3|6218.3|347
1634896800000|2021-10-22 10:00:00|6245.2|6239.2|6234.3|6228.3|6252.2|6246.2|6231.3|6225.3|290
1634900400000|2021-10-22 11:00:00|6234.1|6228.1|6239.2|6233.2|6249.9|6243.9|6233.3|6227.3|226
1634904000000|2021-10-22 12:00:00|6239.7|6233.7|6215.2|6209.2|6243.7|6237.7|6209|6203|794
1634907600000|2021-10-22 13:00:00|6223|6217|6253.5|6247.5|6264.4|6258.4|6210.2|6204.2|3257
1634911200000|2021-10-22 14:00:00|6253.7|6247.7|6185.7|6179.7|6254.2|6248.2|6169.9|6163.9|4004
1634914800000|2021-10-22 15:00:00|6185.8|6179.8|6188.6|6182.6|6213|6207|6173.3|6167.3|3555
1634918400000|2021-10-22 16:00:00|6189.9|6183.9|6184.7|6178.7|6207.5|6201.5|6181.3|6175.3|2393
1634922000000|2021-10-22 17:00:00|6184.9|6178.9|6189.3|6183.3|6209.5|6203.5|6183|6177|1996
1634925600000|2021-10-22 18:00:00|6188.8|6182.8|6188.7|6182.7|6192.9|6186.9|6177.7|6171.7|2462
1635120000000|2021-10-25 00:00:00|6190.5|6184.5|6193.4|6187.4|6199.1|6193.1|6177.1|6171.1|901
1635123600000|2021-10-25 01:00:00|6193.9|6187.9|6235.5|6229.5|6235.5|6229.5|6192.4|6186.4|537
1635127200000|2021-10-25 02:00:00|6236.5|6230.5|6231.7|6225.7|6237.4|6231.4|6222|6216|387
1635130800000|2021-10-25 03:00:00|6231.5|6225.5|6245.1|6239.1|6253.2|6247.2|6228.1|6222.1|364
1635134400000|2021-10-25 04:00:00|6245.6|6239.6|6243|6237|6255.9|6249.9|6238|6232|146
1635138000000|2021-10-25 05:00:00|6242.7|6236.7|6229.7|6223.7|6244.7|6238.7|6216.3|6210.3|223
1635141600000|2021-10-25 06:00:00|6230.7|6224.7|6214.1|6208.1|6234.2|6228.2|6213.6|6207.6|267
1635145200000|2021-10-25 07:00:00|6213.6|6207.6|6240.4|6234.4|6240.9|6234.9|6204|6198|489
1635148800000|2021-10-25 08:00:00|6240.1|6234.1|6246.4|6240.4|6264.8|6258.8|6231|6225|833
1635152400000|2021-10-25 09:00:00|6246.6|6240.6|6224.6|6218.6|6256.2|6250.2|6214.1|6208.1|654
1635156000000|2021-10-25 10:00:00|6224.3|6218.3|6215.6|6209.6|6224.6|6218.6|6212.1|6206.1|242
1635159600000|2021-10-25 11:00:00|6215.9|6209.9|6227.1|6221.1|6242|6236|6209.6|6203.6|496
1635163200000|2021-10-25 12:00:00|6227.2|6221.2|6229.7|6223.7|6241.1|6235.1|6227.1|6221.1|498
1635166800000|2021-10-25 13:00:00|6238.5|6232.5|6273.3|6267.3|6286.3|6280.3|6227.7|6221.7|3171
1635170400000|2021-10-25 14:00:00|6272.9|6266.9|6307.2|6301.2|6325.9|6319.9|6250.3|6244.3|3242
1635174000000|2021-10-25 15:00:00|6307|6301|6290.8|6284.8|6310.2|6304.2|6272.1|6266.1|2143
1635177600000|2021-10-25 16:00:00|6290.6|6284.6|6289.9|6283.9|6296.4|6290.4|6268.3|6262.3|1637
1635181200000|2021-10-25 17:00:00|6289.8|6283.8|6291.7|6285.7|6305.8|6299.8|6279.8|6273.8|2205
1635184800000|2021-10-25 18:00:00|6291.3|6285.3|6287.4|6281.4|6301.3|6295.3|6269.1|6263.1|1956
1635206400000|2021-10-26 00:00:00|6295.3|6289.3|6305.8|6299.8|6306.6|6300.6|6285|6279|391
1635210000000|2021-10-26 01:00:00|6305.3|6299.3|6283.9|6277.9|6317.1|6311.1|6283.9|6277.9|386
1635213600000|2021-10-26 02:00:00|6284.4|6278.4|6295.7|6289.7|6302.7|6296.7|6280.4|6274.4|196
1635217200000|2021-10-26 03:00:00|6296.2|6290.2|6308.9|6302.9|6313.1|6307.1|6293.6|6287.6|166
1635220800000|2021-10-26 04:00:00|6308.7|6302.7|6302.8|6296.8|6308.9|6302.9|6301.3|6295.3|86
1635224400000|2021-10-26 05:00:00|6302.3|6296.3|6291|6285|6304.2|6298.2|6282.8|6276.8|229
1635228000000|2021-10-26 06:00:00|6290.8|6284.8|6304.1|6298.1|6309.1|6303.1|6290.2|6284.2|325
1635231600000|2021-10-26 07:00:00|6304|6298|6310.4|6304.4|6314.1|6308.1|6291.6|6285.6|596
1635235200000|2021-10-26 08:00:00|6310.1|6304.1|6275.9|6269.9|6317.5|6311.5|6273.7|6267.7|660
1635238800000|2021-10-26 09:00:00|6276.4|6270.4|6292.3|6286.3|6297.8|6291.8|6273.8|6267.8|607
1635242400000|2021-10-26 10:00:00|6292.5|6286.5|6284.7|6278.7|6296.3|6290.3|6279.1|6273.1|290
1635246000000|2021-10-26 11:00:00|6284.8|6278.8|6282.6|6276.6|6289.8|6283.8|6267.3|6261.3|694
1635249600000|2021-10-26 12:00:00|6282.9|6276.9|6292.8|6286.8|6298.1|6292.1|6281.4|6275.4|447
1635253200000|2021-10-26 13:00:00|6299.1|6293.1|6230.4|6224.4|6301.1|6295.1|6192.4|6186.4|5199
1635256800000|2021-10-26 14:00:00|6231.3|6225.3|6228.4|6222.4|6248.1|6242.1|6204.3|6198.3|3499
1635260400000|2021-10-26 15:00:00|6227.9|6221.9|6252.7|6246.7|6254.4|6248.4|6203.9|6197.9|2886
1635264000000|2021-10-26 16:00:00|6250.9|6244.9|6246.4|6240.4|6271.9|6265.9|6237.1|6231.1|2642
1635267600000|2021-10-26 17:00:00|6246.2|6240.2|6232.4|6226.4|6247.2|6241.2|6222.4|6216.4|1733
1635271200000|2021-10-26 18:00:00|6232.5|6226.5|6202.7|6196.7|6232.7|6226.7|6200.3|6194.3|1818
1635292800000|2021-10-27 00:00:00|6211.2|6205.2|6210.9|6204.9|6211.4|6205.4|6197.1|6191.1|489
1635296400000|2021-10-27 01:00:00|6211.4|6205.4|6187.9|6181.9|6211.9|6205.9|6184.7|6178.7|524
1635300000000|2021-10-27 02:00:00|6188.2|6182.2|6188.3|6182.3|6201.9|6195.9|6183.5|6177.5|441
1635303600000|2021-10-27 03:00:00|6189.2|6183.2|6205.8|6199.8|6212.5|6206.5|6187.8|6181.8|374
1635307200000|2021-10-27 04:00:00|6205.6|6199.6|6210.8|6204.8|6211.5|6205.5|6199.8|6193.8|111
1635310800000|2021-10-27 05:00:00|6210.7|6204.7|6215.8|6209.8|6216.8|6210.8|6202.8|6196.8|146
1635314400000|2021-10-27 06:00:00|6216.8|6210.8|6196.8|6190.8|6220.8|6214.8|6186.8|6180.8|323
1635318000000|2021-10-27 07:00:00|6196.3|6190.3|6155.4|6149.4|6212.3|6206.3|6153.9|6147.9|660
1635321600000|2021-10-27 08:00:00|6155.9|6149.9|6175.4|6169.4|6178.8|6172.8|6144.6|6138.6|746
1635325200000|2021-10-27 09:00:00|6175.1|6169.1|6172.6|6166.6|6179.2|6173.2|6154.1|6148.1|595
1635328800000|2021-10-27 10:00:00|6173.1|6167.1|6181.4|6175.4|6188.9|6182.9|6171.9|6165.9|304
1635332400000|2021-10-27 11:00:00|6181.6|6175.6|6166.9|6160.9|6192.9|6186.9|6160.4|6154.4|620
1635336000000|2021-10-27 12:00:00|6166.4|6160.4|6179|6173|6182.6|6176.6|6161.2|6155.2|648
1635339600000|2021-10-27 13:00:00|6146.5|6140.5|6187.7|6181.7|6197.9|6191.9|6138.7|6132.7|3599
1635343200000|2021-10-27 14:00:00|6189.5|6183.5|6176|6170|6232.2|6226.2|6159.7|6153.7|5631
1635346800000|2021-10-27 15:00:00|6176.2|6170.2|6112|6106|6192.7|6186.7|6091.8|6085.8|4505
1635350400000|2021-10-27 16:00:00|6111|6105|6103.2|6097.2|6117.5|6111.5|6088.5|6082.5|2888
1635354000000|2021-10-27 17:00:00|6103.3|6097.3|6143.3|6137.3|6143.5|6137.5|6099.3|6093.3|3181
1635357600000|2021-10-27 18:00:00|6143.5|6137.5|6137|6131|6146.3|6140.3|6116.2|6110.2|2770
1635379200000|2021-10-28 00:00:00|6132|6126|6121.6|6115.6|6143.5|6137.5|6115.1|6109.1|372
1635382800000|2021-10-28 01:00:00|6121.5|6115.5|6100.6|6094.6|6121.5|6115.5|6100.1|6094.1|789
1635386400000|2021-10-28 02:00:00|6100.1|6094.1|6090.3|6084.3|6101.6|6095.6|6071.4|6065.4|708
1635390000000|2021-10-28 03:00:00|6089.8|6083.8|6063.3|6057.3|6091.3|6085.3|6062.8|6056.8|289
1635393600000|2021-10-28 04:00:00|6062.8|6056.8|6083.3|6077.3|6087.8|6081.8|6059.9|6053.9|274
1635397200000|2021-10-28 05:00:00|6083.1|6077.1|6111.8|6105.8|6113.9|6107.9|6071.3|6065.3|269
1635400800000|2021-10-28 06:00:00|6111.4|6105.4|6087.3|6081.3|6128.2|6122.2|6077.9|6071.9|630
1635404400000|2021-10-28 07:00:00|6087.4|6081.4|6090.4|6084.4|6107.8|6101.8|6084.4|6078.4|281
1635408000000|2021-10-28 08:00:00|6090.8|6084.8|6112.9|6106.9|6138.1|6132.1|6087.4|6081.4|450
1635411600000|2021-10-28 09:00:00|6112.6|6106.6|6123.6|6117.6|6132.7|6126.7|6101.6|6095.6|310
1635415200000|2021-10-28 10:00:00|6123.4|6117.4|6101.1|6095.1|6123.4|6117.4|6097.7|6091.7|266
1635418800000|2021-10-28 11:00:00|6101.2|6095.2|6093.4|6087.4|6106.7|6100.7|6071.9|6065.9|591
1635422400000|2021-10-28 12:00:00|6093.2|6087.2|6081.9|6075.9|6115|6109|6079.9|6073.9|428
1635426000000|2021-10-28 13:00:00|6079.4|6073.4|6139.1|6133.1|6159.6|6153.6|6075.2|6069.2|3612
1635429600000|2021-10-28 14:00:00|6139.5|6133.5|6112|6106|6160.3|6154.3|6086.8|6080.8|5349
1635433200000|2021-10-28 15:00:00|6111.8|6105.8|6092.1|6086.1|6121.3|6115.3|6074.3|6068.3|2570
1635436800000|2021-10-28 16:00:00|6092.8|6086.8|6047.5|6041.5|6093.3|6087.3|6044.5|6038.5|2639
1635440400000|2021-10-28 17:00:00|6049.6|6043.6|6078.9|6072.9|6083.6|6077.6|6048.6|6042.6|2034
1635444000000|2021-10-28 18:00:00|6079.4|6073.4|6069.1|6063.1|6090.6|6084.6|6068.1|6062.1|2134
1635465600000|2021-10-29 00:00:00|6067.6|6061.6|6072.8|6066.8|6077.3|6071.3|6045.9|6039.9|366
1635469200000|2021-10-29 01:00:00|6072.2|6066.2|6088.2|6082.2|6090.2|6084.2|6053.3|6047.3|513
1635472800000|2021-10-29 02:00:00|6087.7|6081.7|6094.1|6088.1|6103.6|6097.6|6080.1|6074.1|538
1635476400000|2021-10-29 03:00:00|6093.6|6087.6|6103.4|6097.4|6112.9|6106.9|6091.9|6085.9|140
1635480000000|2021-10-29 04:00:00|6103.5|6097.5|6111.7|6105.7|6118.7|6112.7|6103.4|6097.4|101
1635483600000|2021-10-29 05:00:00|6111.2|6105.2|6152.1|6146.1|6153.1|6147.1|6109.7|6103.7|543
1635487200000|2021-10-29 06:00:00|6152.8|6146.8|6153.9|6147.9|6163.1|6157.1|6137.4|6131.4|802
1635490800000|2021-10-29 07:00:00|6153.4|6147.4|6151.4|6145.4|6175.4|6169.4|6149.6|6143.6|567
1635494400000|2021-10-29 08:00:00|6151.2|6145.2|6148.8|6142.8|6151.4|6145.4|6131.6|6125.6|488
1635498000000|2021-10-29 09:00:00|6147.8|6141.8|6159.1|6153.1|6161.6|6155.6|6143.1|6137.1|357
1635501600000|2021-10-29 10:00:00|6159.6|6153.6|6151.9|6145.9|6164.9|6158.9|6142.4|6136.4|323
1635505200000|2021-10-29 11:00:00|6152|6146|6154.8|6148.8|6161.7|6155.7|6143.4|6137.4|465
1635508800000|2021-10-29 12:00:00|6154.7|6148.7|6138|6132|6155.3|6149.3|6132.7|6126.7|528
1635512400000|2021-10-29 13:00:00|6133.5|6127.5|6106.9|6100.9|6146.7|6140.7|6084.4|6078.4|2888
1635516000000|2021-10-29 14:00:00|6105.2|6099.2|6103.9|6097.9|6110.7|6104.7|6068.9|6062.9|2702
1635519600000|2021-10-29 15:00:00|6103.2|6097.2|6126.7|6120.7|6133.7|6127.7|6100|6094|1788
1635523200000|2021-10-29 16:00:00|6126.2|6120.2|6115.9|6109.9|6147.6|6141.6|6112.2|6106.2|1722
1635526800000|2021-10-29 17:00:00|6116.9|6110.9|6116.4|6110.4|6132.1|6126.1|6113.4|6107.4|1973
1635530400000|2021-10-29 18:00:00|6115.9|6109.9|6115.3|6105.3|6122.9|6116.9|6109.9|6103.9|2313
1635724800000|2021-11-01 00:00:00|6127.6|6117.6|6131.5|6125.5|6144.6|6138.6|6121.7|6114.9|550
1635728400000|2021-11-01 01:00:00|6132.6|6126.6|6132|6126|6137|6131|6113|6107|370
1635732000000|2021-11-01 02:00:00|6131|6125|6128|6122|6131|6125|6113|6107|291
1635735600000|2021-11-01 03:00:00|6128.5|6122.5|6124.8|6118.8|6130.6|6124.6|6117|6111|98
1635739200000|2021-11-01 04:00:00|6124|6118|6125.6|6119.6|6127.9|6121.9|6122|6116|82
1635742800000|2021-11-01 05:00:00|6125.9|6119.9|6116.7|6110.7|6126.4|6120.4|6113.9|6107.9|122
1635746400000|2021-11-01 06:00:00|6118.4|6112.4|6064.2|6058.2|6119.4|6113.4|6063.6|6057.6|522
1635750000000|2021-11-01 07:00:00|6064.6|6058.6|6081.6|6075.6|6085.1|6079.1|6064.6|6058.6|481
1635753600000|2021-11-01 08:00:00|6082.1|6076.1|6100|6094|6106|6100|6074.5|6068.5|446
1635757200000|2021-11-01 09:00:00|6100.8|6094.8|6097|6091|6116|6110|6097|6091|441
1635760800000|2021-11-01 10:00:00|6097.5|6091.5|6102.7|6096.7|6108.6|6102.6|6091.5|6085.5|162
1635764400000|2021-11-01 11:00:00|6102.3|6096.3|6125.6|6119.6|6127.1|6121.1|6101.9|6095.9|479
1635768000000|2021-11-01 12:00:00|6126.3|6120.3|6131.6|6121.6|6133.3|6127.3|6118.5|6112.5|445
1635771600000|2021-11-01 13:00:00|6140.8|6134.8|6195.2|6189.2|6205.8|6199.8|6125.5|6119.5|3685
1635775200000|2021-11-01 14:00:00|6195.3|6189.3|6167.9|6161.9|6205.4|6199.4|6159.1|6153.1|3682
1635778800000|2021-11-01 15:00:00|6169.3|6163.3|6196.4|6190.4|6202.9|6196.9|6166.9|6160.9|2342
1635782400000|2021-11-01 16:00:00|6197.4|6191.4|6188.3|6182.3|6199.4|6193.4|6176.9|6170.9|2036
1635786000000|2021-11-01 17:00:00|6187.8|6181.8|6161.7|6155.7|6192.3|6186.3|6140.7|6134.7|2451
1635789600000|2021-11-01 18:00:00|6162.2|6156.2|6178.5|6172.5|6191.9|6185.9|6153.9|6147.9|2511
1635811200000|2021-11-02 00:00:00|6177.6|6171.6|6190.6|6184.6|6191.1|6185.1|6169.6|6163.6|376
1635814800000|2021-11-02 01:00:00|6190.5|6184.5|6209.2|6203.2|6210.4|6204.4|6188.9|6182.9|318
1635818400000|2021-11-02 02:00:00|6209.4|6203.4|6184.7|6178.7|6211.1|6205.1|6182.6|6176.6|362
1635822000000|2021-11-02 03:00:00|6184.6|6178.6|6162.8|6156.8|6194.4|6188.4|6162|6156|299
1635825600000|2021-11-02 04:00:00|6163.1|6157.1|6146.4|6140.4|6163.8|6157.8|6146.4|6140.4|234
1635829200000|2021-11-02 05:00:00|6146.9|6140.9|6161.3|6155.3|6164.3|6158.3|6135.1|6129.1|448
1635832800000|2021-11-02 06:00:00|6161.8|6155.8|6177.2|6171.2|6190.7|6184.7|6158.3|6152.3|354
1635836400000|2021-11-02 07:00:00|6176.7|6170.7|6140.8|6134.8|6176.7|6170.7|6140.8|6134.8|295
1635840000000|2021-11-02 08:00:00|6142.6|6136.6|6155.3|6149.3|6166.4|6160.4|6123.7|6117.7|1292
1635843600000|2021-11-02 09:00:00|6154.6|6148.6|6196.2|6190.2|6196.2|6190.2|6143.6|6137.6|804
1635847200000|2021-11-02 10:00:00|6196.7|6190.7|6186.3|6180.3|6196.7|6190.7|6169.8|6163.8|320
1635850800000|2021-11-02 11:00:00|6186.8|6180.8|6186.9|6180.9|6192.7|6186.7|6180.3|6174.3|316
1635854400000|2021-11-02 12:00:00|6187.9|6181.9|6184.9|6178.9|6191.9|6185.9|6178.9|6172.9|354
1635858000000|2021-11-02 13:00:00|6186.4|6180.4|6196.8|6190.8|6216.4|6210.4|6159.3|6153.3|2968
1635861600000|2021-11-02 14:00:00|6196.1|6190.1|6173.7|6167.7|6202.4|6196.4|6155|6149|3248
1635865200000|2021-11-02 15:00:00|6173.5|6167.5|6173.3|6167.3|6177.9|6171.9|6154.3|6148.3|2441
1635868800000|2021-11-02 16:00:00|6172.4|6166.4|6198.9|6192.9|6207.2|6201.2|6166.5|6160.5|1712
1635872400000|2021-11-02 17:00:00|6198.1|6192.1|6188.7|6182.7|6203.7|6197.7|6182.3|6176.3|1620
1635876000000|2021-11-02 18:00:00|6189.2|6183.2|6165|6159|6203.7|6197.7|6164.9|6158.9|1541
1635897600000|2021-11-03 00:00:00|6168.3|6162.3|6148.4|6142.4|6172.8|6163.8|6143.5|6137.5|486
1635901200000|2021-11-03 01:00:00|6149.2|6143.2|6144|6138|6162.5|6156.5|6139.2|6133.2|348
1635904800000|2021-11-03 02:00:00|6143.5|6137.5|6144.9|6138.9|6156|6150|6140|6134|232
1635908400000|2021-11-03 03:00:00|6145|6139|6167.1|6161.1|6168.1|6162.1|6144.4|6138.4|295
1635912000000|2021-11-03 04:00:00|6167.3|6161.3|6161|6155|6168.4|6162.4|6159.2|6153.2|108
1635915600000|2021-11-03 05:00:00|6161.1|6155.1|6180.9|6174.9|6183|6177|6158.3|6152.3|200
1635919200000|2021-11-03 06:00:00|6180.7|6174.7|6204.8|6198.8|6206.8|6200.8|6180.2|6174.2|549
1635922800000|2021-11-03 07:00:00|6204.5|6198.5|6188.9|6182.9|6221.6|6215.6|6187.1|6181.1|525
1635926400000|2021-11-03 08:00:00|6189.1|6183.1|6192.7|6186.7|6203.4|6197.4|6189.1|6183.1|154
1635930000000|2021-11-03 09:00:00|6191.8|6185.8|6203.3|6197.3|6211.3|6205.3|6186|6180|224
1635933600000|2021-11-03 10:00:00|6203.2|6197.2|6195.2|6189.2|6205|6199|6195.2|6189.2|337
1635937200000|2021-11-03 11:00:00|6192.2|6186.2|6206.7|6200.7|6207.2|6201.2|6180.1|6174.1|662
1635940800000|2021-11-03 12:00:00|6206.2|6200.2|6198.9|6192.9|6207|6201|6196.3|6190.3|689
1635944400000|2021-11-03 13:00:00|6195.9|6189.9|6132.8|6126.8|6201.8|6195.8|6104.4|6098.4|4336
1635948000000|2021-11-03 14:00:00|6131.3|6125.3|6126.2|6120.2|6145.9|6139.9|6121.2|6115.2|4095
1635951600000|2021-11-03 15:00:00|6125.7|6119.7|6084.9|6078.9|6125.7|6119.7|6052.5|6046.5|5321
1635955200000|2021-11-03 16:00:00|6084.1|6078.1|6090.5|6084.5|6102.4|6096.4|6076.5|6070.5|2136
1635958800000|2021-11-03 17:00:00|6090.7|6084.7|6094.3|6088.3|6099|6093|6083.2|6077.2|1916
1635962400000|2021-11-03 18:00:00|6092.4|6086.4|6083.8|6077.8|6101.9|6095.9|6076.9|6070.9|2436
1635984000000|2021-11-04 00:00:00|6072.3|6066.3|6068.9|6062.9|6085.9|6079.9|6067.2|6061.2|505
1635987600000|2021-11-04 01:00:00|6068.4|6062.4|6046.5|6040.5|6073.9|6067.9|6044.9|6038.9|542
1635991200000|2021-11-04 02:00:00|6046.9|6040.9|6050.8|6044.8|6055.5|6049.5|6046.7|6040.7|160
1635994800000|2021-11-04 03:00:00|6051.2|6045.2|6048.1|6042.1|6055.3|6049.3|6044.6|6038.6|137
1635998400000|2021-11-04 04:00:00|6048.6|6042.6|6052.9|6046.9|6054.8|6048.8|6045.1|6039.1|36
1636002000000|2021-11-04 05:00:00|6053|6047|6058.9|6052.9|6061.9|6055.9|6052.5|6046.5|329
1636005600000|2021-11-04 06:00:00|6059.9|6053.9|6010.9|6004.9|6059.9|6053.9|6010.1|6004.1|645
1636009200000|2021-11-04 07:00:00|6010.7|6004.7|6019|6013|6019.4|6013.4|6010.7|6004.7|713
1636012800000|2021-11-04 08:00:00|6019.4|6013.4|6045.4|6039.4|6046.4|6040.4|6018.4|6012.4|702
1636016400000|2021-11-04 09:00:00|6045.2|6039.2|6055.7|6049.7|6061.1|6055.1|6037.6|6031.6|410
1636020000000|2021-11-04 10:00:00|6054.6|6048.6|6076.3|6070.3|6077.8|6071.8|6052.7|6046.7|348
1636023600000|2021-11-04 11:00:00|6074.3|6068.3|6070.6|6064.6|6075.3|6069.3|6053.1|6047.1|598
1636027200000|2021-11-04 12:00:00|6070.1|6064.1|6083.7|6077.7|6100.6|6094.6|6069.4|6063.4|923
1636030800000|2021-11-04 13:00:00|6100.7|6094.7|6051.8|6045.8|6132.3|6126.3|6049.9|6043.9|4001
1636034400000|2021-11-04 14:00:00|6052.3|6046.3|5987.7|5981.7|6059|6053|5972.8|5966.8|5371
1636038000000|2021-11-04 15:00:00|5987.2|5981.2|5973.1|5967.1|5994.8|5988.8|5942.1|5936.1|5099
1636041600000|2021-11-04 16:00:00|5972.7|5966.7|5955.5|5949.5|5980.8|5974.8|5931.4|5925.4|3441
1636045200000|2021-11-04 17:00:00|5956|5950|5958.8|5952.8|5981.8|5975.8|5937.1|5931.1|3213
1636048800000|2021-11-04 18:00:00|5958.7|5952.7|5943.7|5937.7|5965.3|5959.3|5941.3|5935.3|3016
1636070400000|2021-11-05 00:00:00|5947.6|5941.6|5949.6|5943.6|5955.8|5949.8|5941|5935|491
1636074000000|2021-11-05 01:00:00|5949.4|5943.4|5942.1|5936.1|5956.4|5950.4|5941.1|5935.1|603
1636077600000|2021-11-05 02:00:00|5941.6|5935.6|5941.8|5935.8|5955.4|5949.4|5940.2|5934.2|320
1636081200000|2021-11-05 03:00:00|5942.3|5936.3|5936.9|5930.9|5952.4|5946.4|5934.9|5928.9|163
1636084800000|2021-11-05 04:00:00|5937.4|5931.4|5941.1|5935.1|5941.6|5935.6|5934.9|5928.9|56
1636088400000|2021-11-05 05:00:00|5940.4|5934.4|5941.1|5935.1|5949.1|5943.1|5940.4|5934.4|266
1636092000000|2021-11-05 06:00:00|5940.9|5934.9|5939.6|5933.6|5941.2|5935.2|5921.9|5915.9|419
1636095600000|2021-11-05 07:00:00|5939.7|5933.7|5935.6|5929.6|5951.2|5945.2|5929.3|5923.3|337
1636099200000|2021-11-05 08:00:00|5935.4|5929.4|5939.5|5933.5|5953.9|5947.9|5934.6|5928.6|501
1636102800000|2021-11-05 09:00:00|5939.4|5933.4|5931.9|5925.9|5960.5|5954.5|5931.4|5925.4|311
1636106400000|2021-11-05 10:00:00|5931.4|5925.4|5911.3|5905.3|5931.9|5925.9|5907.4|5901.4|801
1636110000000|2021-11-05 11:00:00|5910.8|5904.8|5890.4|5884.4|5912.3|5906.3|5886.6|5880.6|730
1636113600000|2021-11-05 12:00:00|5890.8|5884.8|5890.5|5884.5|5906.5|5900.5|5875.2|5869.2|826
1636117200000|2021-11-05 13:00:00|5877.5|5871.5|5829|5823|5882.9|5876.9|5810.5|5804.5|5832
1636120800000|2021-11-05 14:00:00|5829.5|5823.5|5846.6|5840.6|5864.9|5858.9|5820.3|5814.3|5702
1636124400000|2021-11-05 15:00:00|5846.7|5840.7|5892|5886|5898.3|5892.3|5820.3|5814.3|5406
1636128000000|2021-11-05 16:00:00|5892.1|5886.1|5897.6|5891.6|5905.9|5899.9|5872|5866|3248
1636131600000|2021-11-05 17:00:00|5897.8|5891.8|5902.2|5896.2|5902.7|5896.7|5875|5869|2819
1636135200000|2021-11-05 18:00:00|5902.3|5896.3|5880.8|5870.8|5903.6|5897.6|5865.2|5859.2|3504
1636333200000|2021-11-08 01:00:00|5880.3|5874.3|5882.3|5876.3|5889.2|5883.2|5867.5|5861.5|629
1636336800000|2021-11-08 02:00:00|5881.9|5875.9|5881.1|5875.1|5884.6|5878.6|5871.7|5865.7|395
1636340400000|2021-11-08 03:00:00|5880.7|5874.7|5883.3|5877.3|5884.4|5878.4|5879.4|5873.4|124
1636344000000|2021-11-08 04:00:00|5883.4|5877.4|5893.9|5887.9|5896.5|5890.5|5882.3|5876.3|114
1636347600000|2021-11-08 05:00:00|5894.4|5888.4|5906|5900|5908|5902|5894.1|5888.1|222
1636351200000|2021-11-08 06:00:00|5905.6|5899.6|5909.2|5903.2|5917.4|5911.4|5903.6|5897.6|212
1636354800000|2021-11-08 07:00:00|5908.2|5902.2|5905.2|5899.2|5916|5910|5898.5|5892.5|205
1636358400000|2021-11-08 08:00:00|5905.3|5899.3|5916.2|5910.2|5923.8|5917.8|5905.3|5899.3|302
1636362000000|2021-11-08 09:00:00|5916.1|5910.1|5914.9|5908.9|5928|5922|5912.4|5906.4|247
1636365600000|2021-11-08 10:00:00|5914.8|5908.8|5922|5916|5924.7|5918.7|5899.4|5893.4|512
1636369200000|2021-11-08 11:00:00|5922.4|5916.4|5902.1|5896.1|5923.1|5917.1|5900.3|5894.3|199
1636372800000|2021-11-08 12:00:00|5902.6|5896.6|5903|5897|5920.9|5914.9|5892.8|5886.8|684
1636376400000|2021-11-08 13:00:00|5903.1|5897.1|5891.1|5885.1|5904.6|5898.6|5865.3|5859.3|719
1636380000000|2021-11-08 14:00:00|5880.9|5874.9|5835.8|5829.8|5887|5881|5792.2|5786.2|4560
1636383600000|2021-11-08 15:00:00|5835.7|5829.7|5812.8|5806.8|5858|5852|5812.7|5806.7|3705
1636387200000|2021-11-08 16:00:00|5812.3|5806.3|5792.6|5786.6|5814.9|5808.9|5787.3|5781.3|3087
1636390800000|2021-11-08 17:00:00|5792.1|5786.1|5776.1|5770.1|5796|5790|5771.7|5765.7|2444
1636394400000|2021-11-08 18:00:00|5775.6|5769.6|5807.3|5801.3|5830.6|5824.6|5775.2|5769.2|2781
1636398000000|2021-11-08 19:00:00|5807.1|5801.1|5794.3|5788.3|5814.8|5808.8|5788.9|5782.9|2806
1636419600000|2021-11-09 01:00:00|5803.8|5797.8|5796.5|5790.5|5805.1|5799.1|5792.4|5786.4|489
1636423200000|2021-11-09 02:00:00|5795.6|5789.6|5802.1|5796.1|5805.1|5799.1|5784.6|5778.6|264
1636426800000|2021-11-09 03:00:00|5802.5|5796.5|5785.8|5779.8|5802.6|5796.6|5782.3|5776.3|224
1636430400000|2021-11-09 04:00:00|5785.4|5779.4|5779.2|5773.2|5785.8|5779.8|5779.2|5773.2|51
1636434000000|2021-11-09 05:00:00|5779.3|5773.3|5773.4|5767.4|5779.3|5773.3|5771.6|5765.6|355
1636437600000|2021-11-09 06:00:00|5773.5|5767.5|5780|5774|5794.2|5788.2|5772.8|5766.8|286
1636441200000|2021-11-09 07:00:00|5779.6|5773.6|5781.6|5775.6|5786.6|5780.6|5772.6|5766.6|150
1636444800000|2021-11-09 08:00:00|5781.1|5775.1|5793.7|5787.7|5805.2|5799.2|5779.1|5773.1|301
1636448400000|2021-11-09 09:00:00|5793.8|5787.8|5825.8|5819.8|5827.8|5821.8|5791.1|5785.1|432
1636452000000|2021-11-09 10:00:00|5825.2|5819.2|5813|5807|5830.4|5824.4|5812.1|5806.1|331
1636455600000|2021-11-09 11:00:00|5812.5|5806.5|5808.4|5802.4|5822.2|5816.2|5806.4|5800.4|586
1636459200000|2021-11-09 12:00:00|5808.9|5802.9|5796.6|5790.6|5811|5805|5791.6|5785.6|482
1636462800000|2021-11-09 13:00:00|5797.1|5791.1|5805.1|5799.1|5810.1|5804.1|5793|5787|1145
1636466400000|2021-11-09 14:00:00|5805.7|5799.7|5769.9|5763.9|5827.4|5821.4|5768.2|5762.2|3168
1636470000000|2021-11-09 15:00:00|5769.3|5763.3|5767.9|5761.9|5812.4|5806.4|5759.5|5753.5|4757
1636473600000|2021-11-09 16:00:00|5767.4|5761.4|5745.6|5739.6|5774.4|5768.4|5734.3|5728.3|4187
1636477200000|2021-11-09 17:00:00|5770.1|5755.1|5822.8|5816.8|5917.5|5911.5|5770.1|5755.1|8423
1636480800000|2021-11-09 18:00:00|5823.3|5817.3|5844|5838|5858.7|5852.7|5811.8|5805.8|3527
1636484400000|2021-11-09 19:00:00|5844.1|5838.1|5847.4|5841.4|5865|5859|5832.7|5826.7|2241
1636506000000|2021-11-10 01:00:00|5850.8|5844.8|5860.3|5854.3|5878.8|5872.8|5841.9|5835.9|523
1636509600000|2021-11-10 02:00:00|5859.8|5853.8|5860.9|5854.9|5880.8|5874.8|5856|5850|206
1636513200000|2021-11-10 03:00:00|5860.1|5854.1|5856.6|5850.6|5871|5865|5855.6|5849.6|127
1636516800000|2021-11-10 04:00:00|5856.1|5850.1|5849.9|5843.9|5856.6|5850.6|5841|5835|137
1636520400000|2021-11-10 05:00:00|5850.4|5844.4|5851.4|5845.4|5854.3|5848.3|5839.5|5833.5|148
1636524000000|2021-11-10 06:00:00|5852.7|5846.7|5884|5878|5886.4|5880.4|5851.4|5845.4|298
1636527600000|2021-11-10 07:00:00|5883|5877|5872.3|5866.3|5891.1|5885.1|5868.9|5862.9|237
1636531200000|2021-11-10 08:00:00|5871.8|5865.8|5904.8|5898.8|5924.8|5918.8|5871.8|5865.8|727
1636534800000|2021-11-10 09:00:00|5905.2|5899.2|5874.7|5868.7|5909.1|5903.1|5871.7|5865.7|474
1636538400000|2021-11-10 10:00:00|5874.6|5868.6|5881.4|5875.4|5887.1|5881.1|5873.1|5867.1|185
1636542000000|2021-11-10 11:00:00|5880.9|5874.9|5902.8|5896.8|5902.8|5896.8|5865.9|5859.9|375
1636545600000|2021-11-10 12:00:00|5902.7|5896.7|5896.3|5890.3|5909.5|5903.5|5890.3|5884.3|731
1636549200000|2021-11-10 13:00:00|5896.2|5890.2|5896.3|5890.3|5925.5|5919.5|5891.8|5885.8|1415
1636552800000|2021-11-10 14:00:00|5900.4|5894.4|5943.4|5937.4|5970.6|5964.6|5895.3|5889.3|5427
1636556400000|2021-11-10 15:00:00|5943.6|5937.6|5900.6|5894.6|5956.7|5950.7|5894.1|5888.1|7208
1636560000000|2021-11-10 16:00:00|5900.7|5894.7|5938.2|5932.2|5960|5954|5900.2|5894.2|3404
1636563600000|2021-11-10 17:00:00|5938.7|5932.7|5905.1|5899.1|5942.2|5936.2|5898|5892|3265
1636567200000|2021-11-10 18:00:00|5904.1|5898.1|5915.3|5909.3|5929.7|5923.7|5895.2|5889.2|3074
1636570800000|2021-11-10 19:00:00|5915.9|5909.9|5914.3|5908.3|5916.8|5910.8|5900.9|5894.9|2845
1636592400000|2021-11-11 01:00:00|5906.8|5900.8|5920.2|5914.2|5922.7|5916.7|5901.2|5895.2|584
1636596000000|2021-11-11 02:00:00|5922.2|5916.2|5921.7|5915.7|5930.4|5924.4|5909.2|5903.2|377
1636599600000|2021-11-11 03:00:00|5922.2|5916.2|5923.2|5917.2|5930|5924|5918.3|5912.3|282
1636603200000|2021-11-11 04:00:00|5923.3|5917.3|5920.7|5914.7|5924.4|5918.4|5919.1|5913.1|77
1636606800000|2021-11-11 05:00:00|5921.1|5915.1|5918.4|5912.4|5922.2|5916.2|5903.5|5897.5|153
1636610400000|2021-11-11 06:00:00|5918.9|5912.9|5907.9|5901.9|5930.8|5924.8|5907.4|5901.4|310
1636614000000|2021-11-11 07:00:00|5907.8|5901.8|5880.6|5874.6|5909.9|5903.9|5879.7|5873.7|457
1636617600000|2021-11-11 08:00:00|5880.7|5874.7|5858.8|5852.8|5880.7|5874.7|5838.7|5832.7|748
1636621200000|2021-11-11 09:00:00|5858.4|5852.4|5862.8|5856.8|5888.5|5882.5|5856.3|5850.3|469
1636624800000|2021-11-11 10:00:00|5862.7|5856.7|5862.8|5856.8|5865.7|5859.7|5848.8|5842.8|573
1636628400000|2021-11-11 11:00:00|5863.3|5857.3|5875.7|5869.7|5883.2|5877.2|5851.5|5845.5|396
1636632000000|2021-11-11 12:00:00|5875.2|5869.2|5891.8|5885.8|5894.4|5888.4|5864.1|5858.1|458
1636635600000|2021-11-11 13:00:00|5891.4|5885.4|5853.8|5847.8|5894.3|5888.3|5846.3|5840.3|747
1636639200000|2021-11-11 14:00:00|5864|5858|5938.1|5932.1|5961.5|5955.5|5864|5858|4279
1636642800000|2021-11-11 15:00:00|5938.7|5932.7|5937.4|5931.4|5945.5|5939.5|5917|5911|3650
1636646400000|2021-11-11 16:00:00|5937.2|5931.2|5882.7|5876.7|5937.4|5931.4|5882.1|5876.1|2301
1636650000000|2021-11-11 17:00:00|5884.7|5878.7|5900.3|5894.3|5902.6|5896.6|5882.2|5876.2|1793
1636653600000|2021-11-11 18:00:00|5900.2|5894.2|5897.4|5891.4|5911.5|5905.5|5882.6|5876.6|2568
1636657200000|2021-11-11 19:00:00|5896.9|5890.9|5902.3|5896.3|5906.3|5900.3|5890.4|5884.4|2951
1636678800000|2021-11-12 01:00:00|5902.2|5896.2|5923.1|5917.1|5925.2|5919.2|5899.5|5893.5|416
1636682400000|2021-11-12 02:00:00|5923.2|5917.2|5919.8|5913.8|5923.2|5917.2|5914.2|5908.2|72
1636686000000|2021-11-12 03:00:00|5920.3|5914.3|5913.6|5907.6|5922.7|5916.7|5906.8|5900.8|106
1636689600000|2021-11-12 04:00:00|5913.7|5907.7|5920.3|5914.3|5921.1|5915.1|5913.2|5907.2|46
1636693200000|2021-11-12 05:00:00|5920.8|5914.8|5929.9|5923.9|5930.9|5924.9|5920.3|5914.3|110
1636696800000|2021-11-12 06:00:00|5929.8|5923.8|5899.3|5893.3|5930.9|5924.9|5897.7|5891.7|259
1636700400000|2021-11-12 07:00:00|5900.2|5894.2|5896.8|5890.8|5905.9|5899.9|5889.3|5883.3|279
1636704000000|2021-11-12 08:00:00|5897.2|5891.2|5909.6|5903.6|5915.6|5909.6|5883.1|5877.1|576
1636707600000|2021-11-12 09:00:00|5909|5903|5887.5|5881.5|5909|5903|5881.6|5875.6|397
1636711200000|2021-11-12 10:00:00|5887.4|5881.4|5874.4|5868.4|5887.4|5881.4|5871.7|5865.7|1054
1636714800000|2021-11-12 11:00:00|5875.5|5869.5|5875|5869|5885.2|5879.2|5869.4|5863.4|704
1636718400000|2021-11-12 12:00:00|5875.1|5869.1|5848.8|5842.8|5875.1|5869.1|5844.8|5838.8|522
1636722000000|2021-11-12 13:00:00|5848.7|5842.7|5860.9|5854.9|5879|5873|5843.3|5837.3|471
1636725600000|2021-11-12 14:00:00|5879.5|5873.5|5909.7|5903.7|5919.4|5913.4|5852.6|5846.6|3807
1636729200000|2021-11-12 15:00:00|5910.2|5904.2|5901.7|5895.7|5918.1|5912.1|5875.6|5869.6|3677
1636732800000|2021-11-12 16:00:00|5901.8|5895.8|5908.5|5902.5|5916|5910|5888.9|5882.9|2466
1636736400000|2021-11-12 17:00:00|5907.9|5901.9|5912.2|5906.2|5924.7|5918.7|5902.6|5896.6|2945
1636740000000|2021-11-12 18:00:00|5912.1|5906.1|5885.2|5879.2|5925.8|5919.8|5879.2|5873.2|3614
1636743600000|2021-11-12 19:00:00|5885.3|5879.3|5878|5872|5892.5|5886.5|5876|5870|2747
1636938000000|2021-11-15 01:00:00|5885|5879|5831.5|5825.5|5892.5|5886.5|5825.1|5819.1|862
1636941600000|2021-11-15 02:00:00|5831.4|5825.4|5827.5|5821.5|5835.1|5829.1|5817|5811|303
1636945200000|2021-11-15 03:00:00|5827|5821|5829.5|5823.5|5832.1|5826.1|5822|5816|200
1636948800000|2021-11-15 04:00:00|5829|5823|5809.9|5803.9|5831.5|5825.5|5806.6|5800.6|298
1636952400000|2021-11-15 05:00:00|5809.8|5803.8|5826.4|5820.4|5831.4|5825.4|5794.9|5788.9|443
1636956000000|2021-11-15 06:00:00|5825.9|5819.9|5816.8|5810.8|5849.4|5843.4|5815.7|5809.7|461
1636959600000|2021-11-15 07:00:00|5817.2|5811.2|5821.7|5815.7|5824.8|5818.8|5805.6|5799.6|505
1636963200000|2021-11-15 08:00:00|5822.1|5816.1|5844.2|5838.2|5845.2|5839.2|5821.6|5815.6|435
1636966800000|2021-11-15 09:00:00|5843.7|5837.7|5857.8|5851.8|5871.3|5865.3|5842.3|5836.3|434
1636970400000|2021-11-15 10:00:00|5857.3|5851.3|5855.9|5849.9|5861.2|5855.2|5826.3|5820.3|433
1636974000000|2021-11-15 11:00:00|5852.8|5846.8|5826.8|5820.8|5852.8|5846.8|5825.3|5819.3|373
1636977600000|2021-11-15 12:00:00|5827.3|5821.3|5809.5|5803.5|5833.3|5827.3|5806.6|5800.6|582
1636981200000|2021-11-15 13:00:00|5809|5803|5813.8|5803.8|5815.8|5809.1|5789.6|5783.6|1095
1636984800000|2021-11-15 14:00:00|5816.1|5810.1|5782.6|5776.6|5817.1|5811.1|5782.3|5776.3|3708
1636988400000|2021-11-15 15:00:00|5782.1|5776.1|5745.6|5739.6|5787.7|5781.7|5739.1|5733.1|5693
1636992000000|2021-11-15 16:00:00|5744.1|5738.1|5805.7|5799.7|5812.8|5806.8|5744|5738|4733
1636995600000|2021-11-15 17:00:00|5806.8|5800.8|5765.1|5759.1|5810|5804|5748.4|5742.4|3078
1636999200000|2021-11-15 18:00:00|5765|5759|5777.4|5771.4|5787.2|5781.2|5759|5753|3621
1637002800000|2021-11-15 19:00:00|5777.9|5771.9|5821.7|5815.7|5822.7|5816.7|5777.4|5771.4|2550
1637024400000|2021-11-16 01:00:00|5824.1|5818.1|5844|5838|5852.5|5846.5|5815.9|5809.9|763
1637028000000|2021-11-16 02:00:00|5844.1|5838.1|5850.1|5844.1|5854.6|5848.6|5842.6|5836.6|248
1637031600000|2021-11-16 03:00:00|5850.6|5844.6|5847.1|5841.1|5857.1|5851.1|5842|5836|167
1637035200000|2021-11-16 04:00:00|5847.7|5841.7|5845.2|5839.2|5849.2|5843.2|5844.2|5838.2|110
1637038800000|2021-11-16 05:00:00|5845.7|5839.7|5837.7|5831.7|5852.7|5846.7|5834.4|5828.4|322
1637042400000|2021-11-16 06:00:00|5836.2|5830.2|5828.7|5822.7|5847.2|5841.2|5828.7|5822.7|328
1637046000000|2021-11-16 07:00:00|5828.9|5822.9|5823.3|5817.3|5832.2|5826.2|5821|5815|141
1637049600000|2021-11-16 08:00:00|5822.8|5816.8|5871.5|5865.5|5876.9|5870.9|5821.8|5815.8|500
1637053200000|2021-11-16 09:00:00|5871.9|5865.9|5869.4|5863.4|5874.8|5868.8|5852.8|5846.8|393
1637056800000|2021-11-16 10:00:00|5869|5863|5890.8|5884.8|5891.4|5885.4|5854.9|5848.9|532
1637060400000|2021-11-16 11:00:00|5890.9|5884.9|5877.9|5871.9|5894.3|5888.3|5869.9|5863.9|387
1637064000000|2021-11-16 12:00:00|5878.4|5872.4|5893.2|5887.2|5904.3|5898.3|5876.9|5870.9|700
1637067600000|2021-11-16 13:00:00|5893.7|5887.7|5878.7|5872.7|5895.7|5889.7|5876.2|5870.2|808
1637071200000|2021-11-16 14:00:00|5875.6|5869.6|5937.6|5931.6|5937.6|5931.6|5862.1|5856.1|6519
1637074800000|2021-11-16 15:00:00|5937.2|5931.2|5926.5|5920.5|5951.7|5945.7|5897.4|5891.4|4021
1637078400000|2021-11-16 16:00:00|5926|5920|5916|5910|5942.9|5936.9|5916|5910|2275
1637082000000|2021-11-16 17:00:00|5916.9|5910.9|5893.6|5887.6|5918.5|5912.5|5889.6|5883.6|2476
1637085600000|2021-11-16 18:00:00|5893.1|5887.1|5898.5|5892.5|5911|5905|5891.1|5885.1|1725
1637089200000|2021-11-16 19:00:00|5898.1|5892.1|5903.6|5897.6|5918.3|5912.3|5889.7|5883.7|2960
1637110800000|2021-11-17 01:00:00|5907.9|5897.9|5925.6|5919.6|5926.1|5920.1|5892|5885.3|679
1637114400000|2021-11-17 02:00:00|5926.1|5920.1|5938.7|5932.7|5939.2|5933.2|5924.7|5918.7|213
1637118000000|2021-11-17 03:00:00|5938.8|5932.8|5928.7|5922.7|5939.2|5933.2|5928.1|5922.1|206
1637121600000|2021-11-17 04:00:00|5929.2|5923.2|5931.1|5925.1|5932.6|5926.6|5928.6|5922.6|200
1637125200000|2021-11-17 05:00:00|5932.1|5926.1|5932.7|5926.7|5934.2|5928.2|5930.2|5924.2|62
1637128800000|2021-11-17 06:00:00|5933.2|5927.2|5932.1|5926.1|5939.2|5933.2|5922.1|5916.1|246
1637132400000|2021-11-17 07:00:00|5932.7|5926.7|5942.2|5936.2|5943.7|5937.7|5928.1|5922.1|168
1637136000000|2021-11-17 08:00:00|5941.7|5935.7|5953.1|5947.1|5955.6|5949.6|5938.2|5932.2|541
1637139600000|2021-11-17 09:00:00|5952.6|5946.6|5971.6|5965.6|5978.2|5972.2|5943.3|5937.3|794
1637143200000|2021-11-17 10:00:00|5974|5968|5960.5|5954.5|5974|5968|5953.5|5947.5|446
1637146800000|2021-11-17 11:00:00|5960.1|5954.1|5965.5|5959.5|5972.6|5966.6|5957|5951|294
1637150400000|2021-11-17 12:00:00|5966|5960|5988.6|5982.6|5992.6|5986.6|5962.5|5956.5|749
1637154000000|2021-11-17 13:00:00|5988.7|5982.7|6002.7|5996.7|6004.2|5998.2|5986.3|5980.3|811
1637157600000|2021-11-17 14:00:00|6006.7|6000.7|6002.9|5996.9|6045|6039|5996.9|5990.9|3828
1637161200000|2021-11-17 15:00:00|6002.4|5996.4|5957.7|5951.7|6006.9|6000.9|5957.7|5951.7|5064
1637164800000|2021-11-17 16:00:00|5957|5951|5967.2|5961.2|6025|6019|5957|5951|2978
1637168400000|2021-11-17 17:00:00|5967.7|5961.7|5963.3|5957.3|5983.2|5977.2|5961.2|5955.2|1492
1637172000000|2021-11-17 18:00:00|5962.8|5956.8|5922.1|5916.1|5962.8|5956.8|5917.7|5911.7|2332
1637175600000|2021-11-17 19:00:00|5921.6|5915.6|5915.7|5909.7|5936.1|5930.1|5905.7|5899.7|2255
1637197200000|2021-11-18 01:00:00|5918.2|5912.2|5919.7|5913.7|5930.2|5924.2|5905.1|5899.1|745
1637200800000|2021-11-18 02:00:00|5920.2|5914.2|5914.1|5908.1|5939.1|5933.1|5905.5|5899.5|238
1637204400000|2021-11-18 03:00:00|5913.6|5907.6|5920.6|5914.6|5924.1|5918.1|5913.6|5907.6|99
1637208000000|2021-11-18 04:00:00|5919.1|5913.1|5924.1|5918.1|5931.7|5925.7|5919.1|5913.1|66
1637211600000|2021-11-18 05:00:00|5923.7|5917.7|5950.1|5944.1|5952.1|5946.1|5923.2|5917.2|249
1637215200000|2021-11-18 06:00:00|5949.6|5943.6|5950.1|5944.1|5957.2|5951.2|5945.1|5939.1|260
1637218800000|2021-11-18 07:00:00|5949.1|5943.1|5956.2|5950.2|5961.5|5955.5|5948.1|5942.1|268
1637222400000|2021-11-18 08:00:00|5956.7|5950.7|5978.2|5972.2|5987.8|5981.8|5955.6|5949.6|284
1637226000000|2021-11-18 09:00:00|5980.3|5974.3|5982.9|5976.9|5995.1|5989.1|5969.3|5963.3|309
1637229600000|2021-11-18 10:00:00|5982.3|5976.3|5966.7|5960.7|5983.3|5977.3|5954.3|5948.3|281
1637233200000|2021-11-18 11:00:00|5964.7|5958.7|5944.1|5938.1|5976.1|5970.1|5944.1|5938.1|319
1637236800000|2021-11-18 12:00:00|5939.1|5933.1|5943.6|5937.6|5949.1|5943.1|5932.2|5926.2|207
1637240400000|2021-11-18 13:00:00|5944.6|5938.6|5969.2|5963.2|5985.2|5979.2|5935.5|5929.5|718
1637244000000|2021-11-18 14:00:00|5966.2|5960.2|6013|6007|6017|6011|5954.9|5948.9|3105
1637247600000|2021-11-18 15:00:00|6012.9|6006.9|5918.1|5912.1|6022.1|6016.1|5905.1|5899.1|7462
1637251200000|2021-11-18 16:00:00|5919.1|5913.1|5947.6|5941.6|5962.7|5956.7|5880.5|5874.5|3140
1637254800000|2021-11-18 17:00:00|5948.1|5942.1|5913.1|5907.1|5951.1|5945.1|5900.8|5894.8|2842
1637258400000|2021-11-18 18:00:00|5913|5907|5903.1|5897.1|5938.6|5932.6|5901.6|5895.6|1865
1637262000000|2021-11-18 19:00:00|5902.1|5896.1|5920|5914|5931.5|5925.5|5899.6|5893.6|1428
1637283600000|2021-11-19 01:00:00|5923.5|5917.5|5938.5|5932.5|5952.4|5946.4|5919|5912|284
1637287200000|2021-11-19 02:00:00|5938.9|5932.9|5942.9|5936.9|5949.5|5943.5|5931.9|5925.9|299
1637290800000|2021-11-19 03:00:00|5943|5937|5941.5|5935.5|5956|5950|5936.4|5930.4|118
1637294400000|2021-11-19 04:00:00|5940.5|5934.5|5932.5|5926.5|5942.6|5936.6|5929.5|5923.5|55
1637298000000|2021-11-19 05:00:00|5932.9|5926.9|5945|5939|5954.5|5948.5|5932.9|5926.9|67
1637301600000|2021-11-19 06:00:00|5945.5|5939.5|5969|5963|5970.6|5964.6|5945|5939|124
1637305200000|2021-11-19 07:00:00|5968.5|5962.5|5965.4|5959.4|5978.1|5972.1|5963.4|5957.4|141
1637308800000|2021-11-19 08:00:00|5965.9|5959.9|5940.5|5934.5|5969.4|5963.4|5938.4|5932.4|176
1637312400000|2021-11-19 09:00:00|5940.4|5934.4|5900.5|5894.5|5947.4|5941.4|5890.5|5884.5|789
1637316000000|2021-11-19 10:00:00|5900.9|5894.9|5868.5|5862.5|5901.5|5895.5|5857.4|5851.4|917
1637319600000|2021-11-19 11:00:00|5865.9|5859.9|5845.4|5839.4|5872.5|5866.5|5841.4|5835.4|798
1637323200000|2021-11-19 12:00:00|5844.9|5838.9|5848|5842|5862.5|5856.5|5840.6|5834.6|706
1637326800000|2021-11-19 13:00:00|5847.5|5841.5|5879.2|5873.2|5883.7|5877.7|5842.5|5836.5|652
1637330400000|2021-11-19 14:00:00|5899.7|5893.7|5868.3|5862.3|5947.7|5941.7|5861.3|5855.3|2743
1637334000000|2021-11-19 15:00:00|5869.8|5863.8|5873.8|5867.8|5882|5876|5843.4|5837.4|2990
1637337600000|2021-11-19 16:00:00|5873.9|5867.9|5789.9|5783.9|5875.3|5869.3|5789.4|5783.4|2110
1637341200000|2021-11-19 17:00:00|5790.4|5784.4|5815.6|5809.6|5866.5|5860.5|5787.9|5781.9|3005
1637344800000|2021-11-19 18:00:00|5815.2|5809.2|5808.2|5802.2|5827.2|5821.2|5801.2|5795.2|2520
1637348400000|2021-11-19 19:00:00|5807.7|5801.7|5820.3|5814.3|5834.2|5828.2|5800.9|5794.9|2001
1637542800000|2021-11-22 01:00:00|5822.1|5816.1|5814.1|5808.1|5845|5838.6|5809.1|5803.1|300
1637546400000|2021-11-22 02:00:00|5814.6|5808.6|5821.5|5815.5|5827.5|5821.5|5814|5808|69
1637550000000|2021-11-22 03:00:00|5820.1|5814.1|5828.1|5822.1|5838.1|5832.1|5817.6|5811.6|81
1637553600000|2021-11-22 04:00:00|5828.6|5822.6|5840.1|5834.1|5842.1|5836.1|5826.6|5820.6|28
1637557200000|2021-11-22 05:00:00|5840|5834|5827.5|5821.5|5841.1|5835.1|5826|5820|20
1637560800000|2021-11-22 06:00:00|5828|5822|5815.5|5809.5|5830|5824|5813|5807|66
1637564400000|2021-11-22 07:00:00|5816|5810|5830|5824|5836.5|5830.5|5813.5|5807.5|150
1637568000000|2021-11-22 08:00:00|5829.5|5823.5|5842.5|5836.5|5850.5|5844.5|5823.5|5817.5|143
1637571600000|2021-11-22 09:00:00|5842|5836|5866.6|5860.6|5871.1|5865.1|5835|5829|328
1637575200000|2021-11-22 10:00:00|5866.1|5860.1|5855.7|5849.7|5866.1|5860.1|5849.2|5843.2|351
1637578800000|2021-11-22 11:00:00|5855.2|5849.2|5852.1|5846.1|5873.1|5867.1|5851.1|5845.1|229
1637582400000|2021-11-22 12:00:00|5851.6|5845.6|5859.6|5853.6|5864.6|5858.6|5842.6|5836.6|321
1637586000000|2021-11-22 13:00:00|5860.1|5854.1|5871.1|5865.1|5877.1|5871.1|5854.1|5848.1|536
1637589600000|2021-11-22 14:00:00|5868.6|5862.6|5915.5|5909.5|5929|5923|5839.1|5833.1|2416
1637593200000|2021-11-22 15:00:00|5916|5910|5910.1|5904.1|5921.5|5915.5|5888.1|5882.1|3730
1637596800000|2021-11-22 16:00:00|5911.6|5905.6|5884.1|5878.1|5942.6|5936.6|5878.6|5872.6|2068
1637600400000|2021-11-22 17:00:00|5883.6|5877.6|5898.6|5892.6|5911.1|5905.1|5878.6|5872.6|1359
1637604000000|2021-11-22 18:00:00|5898.1|5892.1|5921.2|5915.2|5938.1|5932.1|5894.1|5888.1|1930
1637607600000|2021-11-22 19:00:00|5922.2|5916.2|5940.2|5934.2|5948.2|5942.2|5922.2|5916.2|1473
1637629200000|2021-11-23 01:00:00|5944.2|5933.7|5954.2|5948.2|5961.7|5955.7|5927.2|5918.2|203
1637632800000|2021-11-23 02:00:00|5955.2|5949.2|5943.7|5937.7|5957.7|5951.7|5942.2|5936.2|132
1637636400000|2021-11-23 03:00:00|5944.7|5938.7|5939.2|5933.2|5950.2|5944.2|5936.7|5930.7|59
1637640000000|2021-11-23 04:00:00|5939.7|5933.7|5936.7|5930.7|5943.2|5937.2|5933.7|5927.7|13
1637643600000|2021-11-23 05:00:00|5937.2|5931.2|5911.7|5905.7|5940.7|5934.7|5910.2|5904.2|52
1637647200000|2021-11-23 06:00:00|5911.2|5905.2|5886.2|5880.2|5914.2|5908.2|5886.2|5880.2|87
1637650800000|2021-11-23 07:00:00|5886.1|5880.1|5883.2|5877.2|5916.2|5910.2|5874.2|5868.2|329
1637654400000|2021-11-23 08:00:00|5884.7|5878.7|5860.2|5854.2|5893.2|5887.2|5858.7|5852.7|333
1637658000000|2021-11-23 09:00:00|5859.7|5853.7|5863.7|5857.7|5867.7|5861.7|5857.7|5851.7|154
1637661600000|2021-11-23 10:00:00|5864.2|5858.2|5863.7|5857.7|5880.2|5874.2|5860.7|5854.7|223
1637665200000|2021-11-23 11:00:00|5863.6|5857.6|5864.2|5858.2|5867.7|5861.7|5842.2|5836.2|329
1637668800000|2021-11-23 12:00:00|5862.7|5856.7|5878.7|5872.7|5885.1|5879.1|5855.2|5849.2|392
1637672400000|2021-11-23 13:00:00|5879.2|5873.2|5875.7|5869.7|5883.2|5877.2|5856.7|5850.7|291
1637676000000|2021-11-23 14:00:00|5895.7|5889.7|5925.3|5919.3|5953.2|5947.2|5893.2|5887.2|1720
1637679600000|2021-11-23 15:00:00|5926.3|5920.3|5970.2|5964.2|5974.7|5968.7|5903.7|5897.7|2410
1637683200000|2021-11-23 16:00:00|5968.7|5962.7|5965.2|5959.2|5986.2|5980.2|5938.7|5932.7|1729
1637686800000|2021-11-23 17:00:00|5966.2|5960.2|5992.2|5986.2|6006.7|6000.7|5960.7|5954.7|1738
1637690400000|2021-11-23 18:00:00|5991.7|5985.7|6003.2|5997.2|6003.7|5997.7|5989.7|5983.7|1573
1637694000000|2021-11-23 19:00:00|6003.7|5997.7|6010.3|6004.3|6015.6|6009.6|5998.1|5992.1|3005
1637715600000|2021-11-24 01:00:00|6004.3|5998.3|6066.3|6060.3|6069.8|6063.8|6000.8|5994.8|505
1637719200000|2021-11-24 02:00:00|6067.3|6061.3|6059.3|6053.3|6080.8|6074.8|6053.8|6047.8|532
1637722800000|2021-11-24 03:00:00|6059.8|6053.8|6046.8|6040.8|6061.3|6055.3|6045.8|6039.8|106
1637726400000|2021-11-24 04:00:00|6046.3|6040.3|6051.3|6045.3|6054.3|6048.3|6033.8|6027.8|30
1637730000000|2021-11-24 05:00:00|6049.8|6043.8|6051.8|6045.8|6064.3|6058.3|6046.3|6040.3|36
1637733600000|2021-11-24 06:00:00|6051.3|6045.3|6059.9|6053.9|6064.4|6058.4|6047.4|6041.4|627
1637737200000|2021-11-24 07:00:00|6059.4|6053.4|6054.4|6048.4|6062.9|6056.9|6040.4|6034.4|103
1637740800000|2021-11-24 08:00:00|6055.9|6049.9|6058.3|6052.3|6062.3|6056.3|6046.9|6040.9|138
1637744400000|2021-11-24 09:00:00|6057.3|6051.3|6039.8|6033.8|6057.8|6051.8|6029.3|6023.3|77
1637748000000|2021-11-24 10:00:00|6038.8|6032.8|6039.8|6033.8|6058.3|6052.3|6032.3|6026.3|167
1637751600000|2021-11-24 11:00:00|6039.3|6033.3|6047.8|6041.8|6051.8|6045.8|6026.8|6020.8|459
1637755200000|2021-11-24 12:00:00|6047.3|6041.3|6095.3|6089.3|6097.2|6091.2|6044.3|6038.3|372
1637758800000|2021-11-24 13:00:00|6094.3|6088.3|6086.8|6080.8|6099.8|6093.8|6082.3|6076.3|573
1637762400000|2021-11-24 14:00:00|6084.8|6078.8|6137.8|6131.8|6200.3|6194.3|6082.3|6076.3|3853
1637766000000|2021-11-24 15:00:00|6138.3|6132.3|6110.3|6104.3|6147.8|6141.8|6087.3|6081.3|3313
1637769600000|2021-11-24 16:00:00|6111.3|6105.3|6061.4|6055.4|6114.4|6108.4|6060.4|6054.4|3131
1637773200000|2021-11-24 17:00:00|6061.9|6055.9|6092.9|6086.9|6094.9|6088.9|6047.4|6041.4|2989
1637776800000|2021-11-24 18:00:00|6093.4|6087.4|6089.9|6083.9|6107.8|6101.8|6079.3|6073.3|3106
1637780400000|2021-11-24 19:00:00|6090.4|6084.4|6062.6|6047.6|6096|6090|6057|6047.6|2944
1637931600000|2021-11-26 13:00:00|6062.1|6056.1|6064|6058|6064.1|6058.1|6062.1|6056.1|0
1637935200000|2021-11-26 14:00:00|5941.1|5926.1|5932.6|5926.6|5951.6|5945.6|5873.6|5867.6|7055
1637938800000|2021-11-26 15:00:00|5932.1|5926.1|5884.5|5878.5|5949.5|5943.5|5884.5|5878.5|8260
1637942400000|2021-11-26 16:00:00|5885|5879|5899.5|5893.5|5914|5908|5871.5|5865.5|4739
1637946000000|2021-11-26 17:00:00|5898.5|5892.5|5894|5888|5935.5|5929.5|5878|5872|6213
1637949600000|2021-11-26 18:00:00|5893|5887|5903.5|5897.5|5906.5|5900.5|5893|5887|882
1638147600000|2021-11-29 01:00:00|5934.2|5928.2|6005|5999|6005|5999|5917.1|5911.1|2438
1638151200000|2021-11-29 02:00:00|6004.6|5998.6|6021.1|6015.1|6024.2|6018.2|5997.6|5991.6|705
1638154800000|2021-11-29 03:00:00|6020.7|6014.7|6014.2|6008.2|6023.1|6017.1|6002.7|5996.7|330
1638158400000|2021-11-29 04:00:00|6013.8|6007.8|6000.7|5994.7|6014.2|6008.2|5998.2|5992.2|108
1638162000000|2021-11-29 05:00:00|6000.2|5994.2|5966.3|5960.3|6000.2|5994.2|5938.4|5932.4|562
1638165600000|2021-11-29 06:00:00|5964.8|5958.8|5949.8|5943.8|5968.3|5962.3|5936.7|5930.7|244
1638169200000|2021-11-29 07:00:00|5949.7|5943.7|5976.2|5970.2|5979.7|5973.7|5948.3|5942.3|458
1638172800000|2021-11-29 08:00:00|5975.7|5969.7|5947.2|5941.2|5980.7|5974.7|5930.4|5924.4|509
1638176400000|2021-11-29 09:00:00|5946.8|5940.8|5927.7|5921.7|5955.4|5949.4|5917.2|5911.2|410
1638180000000|2021-11-29 10:00:00|5928.2|5922.2|5938.1|5932.1|5952.1|5946.1|5922.2|5916.2|476
1638183600000|2021-11-29 11:00:00|5938.2|5932.2|5938.7|5932.7|5945.2|5939.2|5924.3|5918.3|338
1638187200000|2021-11-29 12:00:00|5940.1|5934.1|5929|5923|5942.2|5936.2|5904.8|5898.8|1275
1638190800000|2021-11-29 13:00:00|5928.5|5922.5|5942.9|5936.9|5944.4|5938.4|5915.5|5909.5|1153
1638194400000|2021-11-29 14:00:00|5942.5|5936.5|5845.6|5839.6|5947|5941|5836.2|5830.2|6943
1638198000000|2021-11-29 15:00:00|5845.1|5839.1|5838.1|5832.1|5860.9|5854.9|5821.9|5815.9|5168
1638201600000|2021-11-29 16:00:00|5838.6|5832.6|5839.5|5833.5|5856.2|5850.2|5836|5830|3250
1638205200000|2021-11-29 17:00:00|5840|5834|5842|5836|5846|5840|5830.2|5824.2|2495
1638208800000|2021-11-29 18:00:00|5841.6|5835.6|5830.2|5824.2|5844.4|5838.4|5827.6|5821.6|2816
1638212400000|2021-11-29 19:00:00|5830.7|5824.7|5829.4|5823.4|5839.5|5833.5|5826.8|5820.8|3682
1638234000000|2021-11-30 01:00:00|5807|5801|5755.8|5749.8|5812.6|5806.6|5755.7|5749.7|2144
1638237600000|2021-11-30 02:00:00|5756.2|5750.2|5733.5|5727.5|5756.8|5750.8|5728.2|5722.2|1035
1638241200000|2021-11-30 03:00:00|5733.1|5727.1|5740.1|5734.1|5746.6|5740.6|5722.8|5716.8|769
1638244800000|2021-11-30 04:00:00|5739.6|5733.6|5761.9|5755.9|5765.4|5759.4|5739.1|5733.1|381
1638248400000|2021-11-30 05:00:00|5760.4|5754.4|5714.3|5708.3|5763.4|5757.4|5712|5706|999
1638252000000|2021-11-30 06:00:00|5713.8|5707.8|5689.3|5683.3|5720.2|5714.2|5687.3|5681.3|1237
1638255600000|2021-11-30 07:00:00|5688.9|5682.9|5684.7|5678.7|5693.1|5687.1|5669|5663|1092
1638259200000|2021-11-30 08:00:00|5684.3|5678.3|5655.8|5649.8|5689.1|5683.1|5649.6|5643.6|1641
1638262800000|2021-11-30 09:00:00|5655.3|5649.3|5664.2|5658.2|5688|5682|5652.8|5646.8|1425
1638266400000|2021-11-30 10:00:00|5663.2|5657.2|5648.2|5642.2|5677.4|5671.4|5642.2|5636.2|1409
1638270000000|2021-11-30 11:00:00|5648.3|5642.3|5657.2|5651.2|5664|5658|5632.5|5626.5|1320
1638273600000|2021-11-30 12:00:00|5657.3|5651.3|5634.7|5628.7|5681.6|5675.6|5625.5|5619.5|1018
1638277200000|2021-11-30 13:00:00|5634.6|5628.6|5646.5|5640.5|5650.2|5644.2|5629|5623|891
1638280800000|2021-11-30 14:00:00|5644|5638|5618.4|5612.4|5683.1|5677.1|5601.1|5595.1|6451
1638284400000|2021-11-30 15:00:00|5616.9|5610.9|5563.7|5557.7|5657.9|5651.9|5546.2|5540.2|7621
1638288000000|2021-11-30 16:00:00|5563.6|5557.6|5527.9|5521.9|5590.8|5584.8|5526.5|5520.5|6867
1638291600000|2021-11-30 17:00:00|5528.8|5522.8|5508.5|5502.5|5533.4|5527.4|5473.7|5467.7|7168
1638295200000|2021-11-30 18:00:00|5508|5502|5510.5|5504.5|5514.2|5508.2|5479.7|5473.7|4953
1638298800000|2021-11-30 19:00:00|5507.7|5501.7|5551|5545|5552.4|5546.4|5506.1|5500.1|4410
1638320400000|2021-12-01 01:00:00|5557.4|5551.4|5598.8|5592.8|5610.3|5604.3|5528.1|5522.1|1509
1638324000000|2021-12-01 02:00:00|5599.2|5593.2|5570.7|5564.7|5599.3|5593.3|5568.3|5562.3|273
1638327600000|2021-12-01 03:00:00|5570.8|5564.8|5593.3|5587.3|5593.3|5587.3|5559|5553|263
1638331200000|2021-12-01 04:00:00|5593.9|5587.9|5603.7|5597.7|5603.8|5597.8|5591.4|5585.4|294
1638334800000|2021-12-01 05:00:00|5602.7|5596.7|5596.7|5590.7|5614.6|5608.6|5589.2|5583.2|333
1638338400000|2021-12-01 06:00:00|5595.2|5589.2|5594.9|5588.9|5614.9|5608.9|5589.9|5583.9|688
1638342000000|2021-12-01 07:00:00|5596.4|5590.4|5607.3|5601.3|5609.3|5603.3|5560.6|5554.6|388
1638345600000|2021-12-01 08:00:00|5606.8|5600.8|5577.4|5571.4|5607.4|5601.4|5573.6|5567.6|416
1638349200000|2021-12-01 09:00:00|5576.4|5570.4|5594.7|5588.7|5602.9|5596.9|5574.4|5568.4|649
1638352800000|2021-12-01 10:00:00|5594.8|5588.8|5594.2|5588.2|5600.1|5594.1|5578.4|5572.4|523
1638356400000|2021-12-01 11:00:00|5594.7|5588.7|5594.9|5588.9|5602.9|5596.9|5577.6|5571.6|814
1638360000000|2021-12-01 12:00:00|5595.4|5589.4|5592.2|5586.2|5597.5|5591.5|5583.7|5577.7|690
1638363600000|2021-12-01 13:00:00|5591.7|5585.7|5585.8|5579.8|5591.7|5585.7|5564.4|5558.4|1297
1638367200000|2021-12-01 14:00:00|5588.4|5582.4|5548.4|5542.4|5591.7|5585.7|5521.7|5515.7|3999
1638370800000|2021-12-01 15:00:00|5548.3|5542.3|5561.1|5555.1|5567.5|5561.5|5513.9|5507.9|5037
1638374400000|2021-12-01 16:00:00|5562|5556|5533.5|5527.5|5582.6|5576.6|5521.9|5515.9|4700
1638378000000|2021-12-01 17:00:00|5533.1|5527.1|5544.8|5538.8|5558.3|5552.3|5524.1|5518.1|3026
1638381600000|2021-12-01 18:00:00|5544.3|5538.3|5553.4|5547.4|5553.4|5547.4|5530.1|5524.1|3082
1638385200000|2021-12-01 19:00:00|5553.2|5547.2|5510.4|5504.4|5555.7|5549.7|5510|5504|2924
1638406800000|2021-12-02 01:00:00|5523.1|5517.1|5499.6|5493.6|5524.5|5518.5|5480.7|5474.7|1034
1638410400000|2021-12-02 02:00:00|5499.2|5493.2|5488.6|5482.6|5504.6|5498.6|5483.7|5477.7|187
1638414000000|2021-12-02 03:00:00|5488.7|5482.7|5488.4|5482.4|5490.5|5484.5|5464.5|5458.5|574
1638417600000|2021-12-02 04:00:00|5488.8|5482.8|5490.9|5484.9|5497.9|5491.9|5487.9|5481.9|89
1638421200000|2021-12-02 05:00:00|5491.3|5485.3|5523.4|5517.4|5523.9|5517.9|5487.9|5481.9|296
1638424800000|2021-12-02 06:00:00|5523.9|5517.9|5531.3|5525.3|5549.3|5543.3|5518.8|5512.8|425
1638428400000|2021-12-02 07:00:00|5531.8|5525.8|5529.4|5523.4|5545.5|5539.5|5522|5516|231
1638432000000|2021-12-02 08:00:00|5529|5523|5533.6|5527.6|5545.6|5539.6|5517.1|5511.1|408
1638435600000|2021-12-02 09:00:00|5533.2|5527.2|5567|5561|5569.5|5563.5|5521.3|5515.3|729
1638439200000|2021-12-02 10:00:00|5567.1|5561.1|5566.5|5560.5|5568.2|5562.2|5539.1|5533.1|310
1638442800000|2021-12-02 11:00:00|5566.1|5560.1|5582.5|5576.5|5587.4|5581.4|5565.6|5559.6|599
1638446400000|2021-12-02 12:00:00|5582|5576|5555.1|5549.1|5590.5|5584.5|5528.8|5522.8|517
1638450000000|2021-12-02 13:00:00|5555|5549|5540.2|5534.2|5581.5|5575.5|5538.7|5532.7|795
1638453600000|2021-12-02 14:00:00|5510.4|5504.4|5526.5|5520.5|5550.3|5544.3|5477.2|5471.2|5519
1638457200000|2021-12-02 15:00:00|5524.4|5518.4|5572.9|5566.9|5588.4|5582.4|5508.3|5502.3|3582
1638460800000|2021-12-02 16:00:00|5571.4|5565.4|5603.9|5597.9|5621.7|5615.7|5566.4|5560.4|3133
1638464400000|2021-12-02 17:00:00|5604.5|5598.5|5622.2|5616.2|5651.7|5645.7|5600.6|5594.6|3514
1638468000000|2021-12-02 18:00:00|5621.7|5615.7|5632.4|5626.4|5633.9|5627.9|5596.7|5590.7|3600
1638471600000|2021-12-02 19:00:00|5632.8|5626.8|5649.6|5643.6|5671|5665|5622.5|5616.5|3090
1638493200000|2021-12-03 01:00:00|5659.5|5653.5|5654.2|5648.2|5677.8|5671.8|5640.3|5634.3|1259
1638496800000|2021-12-03 02:00:00|5654.7|5648.7|5674.1|5668.1|5674.1|5668.1|5643.2|5637.2|334
1638500400000|2021-12-03 03:00:00|5673.9|5667.9|5696.9|5690.9|5701.7|5695.7|5666.5|5660.5|760
1638504000000|2021-12-03 04:00:00|5697.3|5691.3|5691.2|5685.2|5701.4|5695.4|5683.1|5677.1|126
1638507600000|2021-12-03 05:00:00|5690.8|5684.8|5712.1|5706.1|5722|5716|5684.2|5678.2|364
1638511200000|2021-12-03 06:00:00|5712.5|5706.5|5713.1|5707.1|5731.8|5725.8|5706.7|5700.7|420
1638514800000|2021-12-03 07:00:00|5712.7|5706.7|5708.2|5702.2|5716.4|5710.4|5702.7|5696.7|274
1638518400000|2021-12-03 08:00:00|5707.6|5701.6|5717.2|5711.2|5726.6|5720.6|5705.6|5699.6|532
1638522000000|2021-12-03 09:00:00|5719.1|5713.1|5711|5705|5720.1|5714.1|5706.5|5700.5|243
1638525600000|2021-12-03 10:00:00|5710.6|5704.6|5701.6|5695.6|5711.4|5705.4|5693.8|5687.8|363
1638529200000|2021-12-03 11:00:00|5701.2|5695.2|5704.9|5698.9|5705.5|5699.5|5693.6|5687.6|290
1638532800000|2021-12-03 12:00:00|5705.3|5699.3|5710.5|5704.5|5722.4|5716.4|5705.3|5699.3|299
1638536400000|2021-12-03 13:00:00|5710.4|5704.4|5775.9|5769.9|5778.2|5772.2|5709.9|5703.9|1584
1638540000000|2021-12-03 14:00:00|5785.3|5779.3|5741.9|5735.9|5809.7|5803.7|5739.5|5733.5|4869
1638543600000|2021-12-03 15:00:00|5741.5|5735.5|5713.2|5707.2|5745.9|5739.9|5703.2|5697.2|3293
1638547200000|2021-12-03 16:00:00|5713.6|5707.6|5720.9|5714.9|5733|5727|5696.2|5690.2|3041
1638550800000|2021-12-03 17:00:00|5721|5715|5756.4|5750.4|5756.9|5750.9|5720.9|5714.9|2510
1638554400000|2021-12-03 18:00:00|5755|5749|5721.7|5715.7|5765.6|5759.6|5716.7|5710.7|3153
1638558000000|2021-12-03 19:00:00|5721.3|5715.3|5730.8|5724.8|5735.8|5729.8|5715.7|5709.7|3389
1638752400000|2021-12-06 01:00:00|5774.9|5768.9|5764.5|5758.5|5791.5|5784.9|5724.9|5718.9|1294
1638756000000|2021-12-06 02:00:00|5765.1|5759.1|5761.6|5755.6|5774.3|5768.3|5750.3|5744.3|177
1638759600000|2021-12-06 03:00:00|5761.5|5755.5|5753.1|5747.1|5770.8|5764.8|5750.1|5744.1|162
1638763200000|2021-12-06 04:00:00|5753.6|5747.6|5763.8|5757.8|5768.6|5762.6|5749.9|5743.9|94
1638766800000|2021-12-06 05:00:00|5763.4|5757.4|5751.8|5745.8|5765.6|5759.6|5751.8|5745.8|80
1638770400000|2021-12-06 06:00:00|5752.3|5746.3|5744.4|5738.4|5757.8|5751.8|5742.1|5736.1|152
1638774000000|2021-12-06 07:00:00|5744.1|5738.1|5756.9|5750.9|5758|5752|5734.4|5728.4|294
1638777600000|2021-12-06 08:00:00|5757.3|5751.3|5732.6|5726.6|5770.6|5764.6|5730.3|5724.3|460
1638781200000|2021-12-06 09:00:00|5732.3|5726.3|5726.9|5720.9|5758.7|5752.7|5721.8|5715.8|445
1638784800000|2021-12-06 10:00:00|5726.6|5720.6|5719.4|5713.4|5731.6|5725.6|5717.9|5711.9|544
1638788400000|2021-12-06 11:00:00|5719.8|5713.8|5731.6|5725.6|5733.3|5727.3|5702.5|5696.5|665
1638792000000|2021-12-06 12:00:00|5731.1|5725.1|5728.4|5722.4|5745.1|5739.1|5716.9|5710.9|385
1638795600000|2021-12-06 13:00:00|5728.7|5722.7|5738.1|5732.1|5754.7|5748.7|5717|5711|627
1638799200000|2021-12-06 14:00:00|5727.2|5721.2|5727|5721|5767.9|5761.9|5694.8|5688.8|3548
1638802800000|2021-12-06 15:00:00|5726.8|5720.8|5763.9|5757.9|5777.7|5771.7|5713.1|5707.1|3988
1638806400000|2021-12-06 16:00:00|5764.6|5758.6|5748.7|5742.7|5769.9|5763.9|5741.5|5735.5|1620
1638810000000|2021-12-06 17:00:00|5748.3|5742.3|5767|5761|5775.8|5769.8|5741.8|5735.8|1654
1638813600000|2021-12-06 18:00:00|5767.3|5761.3|5791.5|5785.5|5792|5786|5767.3|5761.3|2004
1638817200000|2021-12-06 19:00:00|5791.1|5785.1|5786.7|5780.7|5792|5786|5769.5|5763.5|2369
1638838800000|2021-12-07 01:00:00|5794.2|5788.2|5820.8|5814.8|5829|5823|5790.7|5784.7|982
1638842400000|2021-12-07 02:00:00|5820.7|5814.7|5808.8|5802.8|5821.2|5815.2|5795.7|5789.7|261
1638846000000|2021-12-07 03:00:00|5809.3|5803.3|5821.6|5815.6|5824.3|5818.3|5807.3|5801.3|142
1638849600000|2021-12-07 04:00:00|5821.3|5815.3|5826.4|5820.4|5830.4|5824.4|5821.3|5815.3|167
1638853200000|2021-12-07 05:00:00|5826.9|5820.9|5832.7|5826.7|5836.4|5830.4|5826.4|5820.4|314
1638856800000|2021-12-07 06:00:00|5832.2|5826.2|5827.7|5821.7|5838.7|5832.7|5826.2|5820.2|195
1638860400000|2021-12-07 07:00:00|5826.2|5820.2|5845.7|5839.7|5849.5|5843.5|5826.2|5820.2|211
1638864000000|2021-12-07 08:00:00|5845.3|5839.3|5852.8|5846.8|5861.8|5855.8|5842.2|5836.2|448
1638867600000|2021-12-07 09:00:00|5852.6|5846.6|5843.9|5837.9|5854.3|5848.3|5838.1|5832.1|539
1638871200000|2021-12-07 10:00:00|5844.4|5838.4|5837.6|5831.6|5846.8|5840.8|5826.8|5820.8|249
1638874800000|2021-12-07 11:00:00|5838.1|5832.1|5832.6|5826.6|5842.6|5836.6|5831.7|5825.7|88
1638752400000|2021-12-06 01:00:00|5774.9|5768.9|5764.5|5758.5|5791.5|5784.9|5724.9|5718.9|1294
1638756000000|2021-12-06 02:00:00|5765.1|5759.1|5761.6|5755.6|5774.3|5768.3|5750.3|5744.3|177
1638759600000|2021-12-06 03:00:00|5761.5|5755.5|5753.1|5747.1|5770.8|5764.8|5750.1|5744.1|162
1638763200000|2021-12-06 04:00:00|5753.6|5747.6|5763.8|5757.8|5768.6|5762.6|5749.9|5743.9|94
1638766800000|2021-12-06 05:00:00|5763.4|5757.4|5751.8|5745.8|5765.6|5759.6|5751.8|5745.8|80
1638770400000|2021-12-06 06:00:00|5752.3|5746.3|5744.4|5738.4|5757.8|5751.8|5742.1|5736.1|152
1638774000000|2021-12-06 07:00:00|5744.1|5738.1|5756.9|5750.9|5758|5752|5734.4|5728.4|294
1638777600000|2021-12-06 08:00:00|5757.3|5751.3|5732.6|5726.6|5770.6|5764.6|5730.3|5724.3|460
1638781200000|2021-12-06 09:00:00|5732.3|5726.3|5726.9|5720.9|5758.7|5752.7|5721.8|5715.8|445
1638784800000|2021-12-06 10:00:00|5726.6|5720.6|5719.4|5713.4|5731.6|5725.6|5717.9|5711.9|544
1638788400000|2021-12-06 11:00:00|5719.8|5713.8|5731.6|5725.6|5733.3|5727.3|5702.5|5696.5|665
1638792000000|2021-12-06 12:00:00|5731.1|5725.1|5728.4|5722.4|5745.1|5739.1|5716.9|5710.9|385
1638795600000|2021-12-06 13:00:00|5728.7|5722.7|5738.1|5732.1|5754.7|5748.7|5717|5711|627
1638799200000|2021-12-06 14:00:00|5727.2|5721.2|5727|5721|5767.9|5761.9|5694.8|5688.8|3548
1638802800000|2021-12-06 15:00:00|5726.8|5720.8|5763.9|5757.9|5777.7|5771.7|5713.1|5707.1|3988
1638806400000|2021-12-06 16:00:00|5764.6|5758.6|5748.7|5742.7|5769.9|5763.9|5741.5|5735.5|1620
1638810000000|2021-12-06 17:00:00|5748.3|5742.3|5767|5761|5775.8|5769.8|5741.8|5735.8|1654
1638813600000|2021-12-06 18:00:00|5767.3|5761.3|5791.5|5785.5|5792|5786|5767.3|5761.3|2004
1638817200000|2021-12-06 19:00:00|5791.1|5785.1|5786.7|5780.7|5792|5786|5769.5|5763.5|2369
1638838800000|2021-12-07 01:00:00|5794.2|5788.2|5820.8|5814.8|5829|5823|5790.7|5784.7|982
1638842400000|2021-12-07 02:00:00|5820.7|5814.7|5808.8|5802.8|5821.2|5815.2|5795.7|5789.7|261
1638846000000|2021-12-07 03:00:00|5809.3|5803.3|5821.6|5815.6|5824.3|5818.3|5807.3|5801.3|142
1638849600000|2021-12-07 04:00:00|5821.3|5815.3|5826.4|5820.4|5830.4|5824.4|5821.3|5815.3|167
1638853200000|2021-12-07 05:00:00|5826.9|5820.9|5832.7|5826.7|5836.4|5830.4|5826.4|5820.4|314
1638856800000|2021-12-07 06:00:00|5832.2|5826.2|5827.7|5821.7|5838.7|5832.7|5826.2|5820.2|195
1638860400000|2021-12-07 07:00:00|5826.2|5820.2|5845.7|5839.7|5849.5|5843.5|5826.2|5820.2|211
1638864000000|2021-12-07 08:00:00|5845.3|5839.3|5852.8|5846.8|5861.8|5855.8|5842.2|5836.2|448
1638867600000|2021-12-07 09:00:00|5852.6|5846.6|5843.9|5837.9|5854.3|5848.3|5838.1|5832.1|539
1638871200000|2021-12-07 10:00:00|5844.4|5838.4|5837.6|5831.6|5846.8|5840.8|5826.8|5820.8|249
1638874800000|2021-12-07 11:00:00|5838.1|5832.1|5832.6|5826.6|5842.6|5836.6|5831.7|5825.7|88
1638878400000|2021-12-07 12:00:00|5835|5829|5853.2|5847.2|5855|5849|5834.5|5828.5|491
1638882000000|2021-12-07 13:00:00|5852.5|5846.5|5833.9|5827.9|5854.9|5848.9|5830.9|5824.9|1260
1638885600000|2021-12-07 14:00:00|5839.4|5833.4|5835.2|5829.2|5881.2|5875.2|5776.3|5770.3|4211
1638889200000|2021-12-07 15:00:00|5834.9|5828.9|5817.9|5811.9|5845|5839|5792.4|5786.4|3551
1638892800000|2021-12-07 16:00:00|5818|5812|5716.7|5710.7|5822|5816|5707.2|5701.2|5878
1638896400000|2021-12-07 17:00:00|5717|5711|5731|5725|5737.7|5731.7|5684.9|5678.9|4278
1638900000000|2021-12-07 18:00:00|5730|5724|5722.5|5716.5|5792.4|5786.4|5721|5715|3581
1638903600000|2021-12-07 19:00:00|5722.9|5716.9|5704.4|5698.4|5737.5|5731.5|5703.7|5697.7|3671
1638925200000|2021-12-08 01:00:00|5686.9|5680.9|5601.5|5595.5|5693.9|5685|5574.2|5568.2|3059
1638928800000|2021-12-08 02:00:00|5601.2|5595.2|5600.8|5594.8|5619.8|5613.8|5598.3|5592.3|531
1638932400000|2021-12-08 03:00:00|5602.3|5596.3|5584|5578|5606.1|5600.1|5584|5578|439
1638936000000|2021-12-08 04:00:00|5584.3|5578.3|5575.2|5569.2|5584.8|5578.8|5567.8|5561.8|287
1638939600000|2021-12-08 05:00:00|5575.9|5569.9|5574.5|5568.5|5595|5589|5574|5568|299
1638943200000|2021-12-08 06:00:00|5574.8|5568.8|5546.1|5540.1|5580|5574|5540.7|5534.7|534
1638946800000|2021-12-08 07:00:00|5545.7|5539.7|5560.6|5554.6|5570.1|5564.1|5538.7|5532.7|797
1638950400000|2021-12-08 08:00:00|5560.3|5554.3|5578.2|5572.2|5580.9|5574.9|5553.1|5547.1|415
1638954000000|2021-12-08 09:00:00|5577.9|5571.9|5583.6|5577.6|5588.3|5582.3|5562.7|5556.7|770
1638957600000|2021-12-08 10:00:00|5584|5578|5555|5549|5584.1|5578.1|5549.1|5543.1|773
1638961200000|2021-12-08 11:00:00|5554.5|5548.5|5580.1|5574.1|5591.2|5585.2|5542.2|5536.2|752
1638964800000|2021-12-08 12:00:00|5582.2|5576.2|5543.7|5537.7|5586.2|5580.2|5543.7|5537.7|722
1638968400000|2021-12-08 13:00:00|5543.5|5537.5|5546.6|5540.6|5555.6|5549.6|5540|5534|561
1638972000000|2021-12-08 14:00:00|5537.4|5531.4|5517.6|5511.6|5558.7|5552.7|5455.6|5449.6|6507
1638975600000|2021-12-08 15:00:00|5519.1|5513.1|5590.6|5584.6|5596.3|5590.3|5518.6|5512.6|6489
1638979200000|2021-12-08 16:00:00|5591|5585|5572.8|5566.8|5595.3|5589.3|5563.9|5557.9|2958
1638982800000|2021-12-08 17:00:00|5571.6|5565.6|5576.5|5570.5|5595.3|5589.3|5557.3|5551.3|2756
1638986400000|2021-12-08 18:00:00|5577|5571|5585.1|5579.1|5593.4|5587.4|5554|5548|3237
1638990000000|2021-12-08 19:00:00|5585.4|5579.4|5556.1|5550.1|5586.1|5580.1|5547.9|5541.9|5769
1639011600000|2021-12-09 01:00:00|5563.5|5557.5|5571.3|5565.3|5574.8|5568.8|5557.4|5551.4|511
1639015200000|2021-12-09 02:00:00|5571.8|5565.8|5579.3|5573.3|5584|5578|5561.1|5555.1|129
1639018800000|2021-12-09 03:00:00|5579|5573|5577|5571|5584.3|5578.3|5573.3|5567.3|136
1639022400000|2021-12-09 04:00:00|5577.5|5571.5|5576|5570|5581|5575|5576|5570|63
1639026000000|2021-12-09 05:00:00|5576.2|5570.2|5574.8|5568.8|5586.3|5580.3|5565.8|5559.8|285
1639029600000|2021-12-09 06:00:00|5574.3|5568.3|5557.4|5551.4|5574.8|5568.8|5556.6|5550.6|254
1639033200000|2021-12-09 07:00:00|5556.6|5550.6|5551.5|5545.5|5561.3|5555.3|5551.1|5545.1|235
1639036800000|2021-12-09 08:00:00|5551.8|5545.8|5510.1|5504.1|5553.3|5547.3|5506.7|5500.7|692
1639040400000|2021-12-09 09:00:00|5512.8|5506.8|5505.2|5499.2|5516.8|5510.8|5499.6|5493.6|541
1639044000000|2021-12-09 10:00:00|5504.9|5498.9|5505.2|5499.2|5507.5|5501.5|5487.9|5481.9|408
1639047600000|2021-12-09 11:00:00|5504.2|5498.2|5481.7|5475.7|5507|5501|5463.1|5457.1|867
1639051200000|2021-12-09 12:00:00|5481.2|5475.2|5470.9|5464.9|5496.9|5490.9|5465.7|5459.7|613
1639054800000|2021-12-09 13:00:00|5470.7|5464.7|5464.1|5458.1|5474.7|5468.7|5439|5433|1408
1639058400000|2021-12-09 14:00:00|5467.3|5461.3|5418.4|5412.4|5471.8|5465.8|5403.3|5397.3|4191
1639062000000|2021-12-09 15:00:00|5419.2|5413.2|5428.9|5422.9|5468.4|5462.4|5415.4|5409.4|5334
1639065600000|2021-12-09 16:00:00|5429.7|5423.7|5445.6|5439.6|5463.6|5457.6|5425.6|5419.6|3348
1639069200000|2021-12-09 17:00:00|5446.1|5440.1|5458.3|5452.3|5493.5|5487.5|5435.2|5429.2|5807
1639072800000|2021-12-09 18:00:00|5458.1|5452.1|5457.7|5451.7|5476.7|5470.7|5456.8|5450.8|2669
1639076400000|2021-12-09 19:00:00|5458|5452|5501|5495|5510.4|5504.4|5451.4|5445.4|4565
1639098000000|2021-12-10 01:00:00|5489.5|5483.5|5507.7|5501.7|5508.2|5502.2|5487|5481|529
1639101600000|2021-12-10 02:00:00|5507.5|5501.5|5502|5496|5517.2|5511.2|5498.5|5492.5|219
1639105200000|2021-12-10 03:00:00|5501.8|5495.8|5507.3|5501.3|5514|5508|5501.8|5495.8|67
1639108800000|2021-12-10 04:00:00|5507.6|5501.6|5477.2|5471.2|5511.1|5505.1|5475.9|5469.9|304
1639112400000|2021-12-10 05:00:00|5475.9|5469.9|5441.3|5435.3|5481|5475|5436.6|5430.6|428
1639116000000|2021-12-10 06:00:00|5440.8|5434.8|5452.5|5446.5|5459.1|5453.1|5436.7|5430.7|255
1639119600000|2021-12-10 07:00:00|5452.2|5446.2|5469|5463|5472|5466|5449.2|5443.2|235
1639123200000|2021-12-10 08:00:00|5468.7|5462.7|5465.8|5459.8|5472.1|5466.1|5465.4|5459.4|308
1639126800000|2021-12-10 09:00:00|5465.5|5459.5|5456.9|5450.9|5466|5460|5442.5|5436.5|428
1639130400000|2021-12-10 10:00:00|5457.2|5451.2|5460.2|5454.2|5465.9|5459.9|5445.7|5439.7|290
1639134000000|2021-12-10 11:00:00|5459.9|5453.9|5449.7|5443.7|5466.2|5460.2|5447.7|5441.7|371
1639137600000|2021-12-10 12:00:00|5453.7|5447.7|5463.1|5457.1|5471.9|5465.9|5452.7|5446.7|315
1639141200000|2021-12-10 13:00:00|5463.4|5457.4|5484.9|5478.9|5496|5490|5447.5|5441.5|1729
1639144800000|2021-12-10 14:00:00|5475.2|5469.2|5420.7|5414.7|5488.6|5482.6|5407.7|5401.7|4155
1639148400000|2021-12-10 15:00:00|5420.9|5414.9|5395|5389|5441.8|5435.8|5378.1|5372.1|3562
1639152000000|2021-12-10 16:00:00|5395.6|5389.6|5384|5378|5400.2|5394.2|5365.4|5359.4|2380
1639155600000|2021-12-10 17:00:00|5383.4|5377.4|5378.9|5372.9|5398|5392|5375.7|5369.7|2519
1639159200000|2021-12-10 18:00:00|5379.2|5373.2|5380.1|5374.1|5386.1|5380.1|5357.8|5351.8|3324
1639162800000|2021-12-10 19:00:00|5380.3|5374.3|5361.1|5355.1|5384.1|5378.1|5359.3|5353.3|4755
1639357200000|2021-12-13 01:00:00|5358.4|5352.4|5401.1|5395.1|5409.1|5403.1|5357.4|5351.4|960
1639360800000|2021-12-13 02:00:00|5400.9|5394.9|5401.9|5395.9|5421.9|5415.9|5397.9|5391.9|454
1639364400000|2021-12-13 03:00:00|5402.1|5396.1|5415.2|5409.2|5416.9|5410.9|5399.1|5393.1|94
1639368000000|2021-12-13 04:00:00|5414.9|5408.9|5403.7|5397.7|5422.7|5416.7|5403.2|5397.2|139
1639371600000|2021-12-13 05:00:00|5403.2|5397.2|5407.2|5401.2|5413.4|5407.4|5402.2|5396.2|89
1639375200000|2021-12-13 06:00:00|5407.4|5401.4|5385.2|5379.2|5409.2|5403.2|5384.7|5378.7|242
1639378800000|2021-12-13 07:00:00|5385|5379|5373|5367|5386.7|5380.7|5367|5361|250
1639382400000|2021-12-13 08:00:00|5372.7|5366.7|5379.2|5373.2|5382.7|5376.7|5368|5362|205
1639386000000|2021-12-13 09:00:00|5378.2|5372.2|5383.2|5377.2|5392.7|5386.7|5372.9|5366.9|163
1639389600000|2021-12-13 10:00:00|5384.2|5378.2|5398.7|5392.7|5400.7|5394.7|5380.2|5374.2|232
1639393200000|2021-12-13 11:00:00|5398.2|5392.2|5385.7|5379.7|5404.5|5398.5|5385.5|5379.5|296
1639396800000|2021-12-13 12:00:00|5386|5380|5393.2|5387.2|5396.4|5390.4|5379|5373|419
1639400400000|2021-12-13 13:00:00|5397.5|5391.5|5392.3|5386.3|5412.4|5406.4|5387.6|5381.6|1248
1639404000000|2021-12-13 14:00:00|5392.8|5386.8|5387.7|5381.7|5400.3|5394.3|5361.1|5355.1|4565
1639407600000|2021-12-13 15:00:00|5387.5|5381.5|5363.8|5357.8|5387.7|5381.7|5353.2|5347.2|3382
1639411200000|2021-12-13 16:00:00|5362.8|5356.8|5357.6|5351.6|5371.3|5365.3|5352.6|5346.6|2011
1639414800000|2021-12-13 17:00:00|5357.4|5351.4|5339.6|5333.6|5366.7|5360.7|5338.2|5332.2|1912
1639418400000|2021-12-13 18:00:00|5339.9|5333.9|5334.4|5328.4|5346.1|5340.1|5329.9|5323.9|1700
1639422000000|2021-12-13 19:00:00|5335.4|5329.4|5345.9|5339.9|5349.1|5343.1|5331.7|5325.7|3024
1639443600000|2021-12-14 01:00:00|5353.9|5347.9|5328.9|5322.9|5360.9|5354.9|5325.4|5319.4|743
1639447200000|2021-12-14 02:00:00|5328.7|5322.7|5303.2|5297.2|5331.4|5325.4|5296.5|5290.5|523
1639450800000|2021-12-14 03:00:00|5303|5297|5299.7|5293.7|5312.4|5306.4|5299|5293|268
1639454400000|2021-12-14 04:00:00|5299.5|5293.5|5295.8|5289.8|5307.2|5301.2|5293.3|5287.3|129
1639458000000|2021-12-14 05:00:00|5295.3|5289.3|5310.8|5304.8|5312.8|5306.8|5288.8|5282.8|224
1639461600000|2021-12-14 06:00:00|5311.1|5305.1|5311.3|5305.3|5320.2|5314.2|5303|5297|268
1639465200000|2021-12-14 07:00:00|5310.8|5304.8|5305.7|5299.7|5311.3|5305.3|5303.1|5297.1|323
1639468800000|2021-12-14 08:00:00|5305.5|5299.5|5305.9|5299.9|5319.7|5313.7|5305|5299|218
1639472400000|2021-12-14 09:00:00|5305.7|5299.7|5297|5291|5313.2|5307.2|5293.8|5287.8|294
1639476000000|2021-12-14 10:00:00|5296|5290|5275.5|5269.5|5296.5|5290.5|5275.2|5269.2|518
1639479600000|2021-12-14 11:00:00|5275.8|5269.8|5288.3|5282.3|5290.3|5284.3|5264.1|5258.1|750
1639483200000|2021-12-14 12:00:00|5288.6|5282.6|5290.1|5284.1|5292.4|5286.4|5280.3|5274.3|274
1639486800000|2021-12-14 13:00:00|5289.9|5283.9|5293.7|5287.7|5299.8|5293.8|5280.9|5274.9|1375
1639490400000|2021-12-14 14:00:00|5292.6|5286.6|5265.2|5259.2|5306.6|5300.6|5254.3|5248.3|3803
1639494000000|2021-12-14 15:00:00|5265.6|5259.6|5219|5213|5271.6|5265.6|5211.6|5205.6|4566
1639497600000|2021-12-14 16:00:00|5218.7|5212.7|5224.6|5218.6|5248.4|5242.4|5209.4|5203.4|3285
1639501200000|2021-12-14 17:00:00|5224.8|5218.8|5219|5213|5231.9|5225.9|5214.7|5208.7|2975
1639504800000|2021-12-14 18:00:00|5218.8|5212.8|5228.8|5222.8|5241.6|5235.6|5213.4|5207.4|2478
1639508400000|2021-12-14 19:00:00|5229|5223|5233|5227|5246.1|5240.1|5225.7|5219.7|2528
1639530000000|2021-12-15 01:00:00|5232.3|5226.3|5220.2|5214.2|5238.7|5232.7|5215.8|5209.8|364
1639533600000|2021-12-15 02:00:00|5219.8|5213.8|5203.6|5197.6|5223.7|5217.7|5201|5195|218
1639537200000|2021-12-15 03:00:00|5204.3|5198.3|5189.2|5183.2|5207.6|5201.6|5186.4|5180.4|438
1639540800000|2021-12-15 04:00:00|5189.4|5183.4|5185|5179|5190.4|5184.4|5185|5179|156
1639544400000|2021-12-15 05:00:00|5184|5178|5186.5|5180.5|5193.2|5187.2|5179|5173|260
1639548000000|2021-12-15 06:00:00|5186|5180|5183.3|5177.3|5211.2|5205.2|5180.5|5174.5|364
1639551600000|2021-12-15 07:00:00|5183.6|5177.6|5170.2|5164.2|5184|5178|5169.4|5163.4|257
1639555200000|2021-12-15 08:00:00|5170.5|5164.5|5182|5176|5191.9|5185.9|5170.5|5164.5|232
1639558800000|2021-12-15 09:00:00|5181.5|5175.5|5171|5165|5185.4|5179.4|5158.7|5152.7|631
1639562400000|2021-12-15 10:00:00|5170.8|5164.8|5158.4|5152.4|5171|5165|5154.5|5148.5|277
1639566000000|2021-12-15 11:00:00|5159.1|5153.1|5171.4|5165.4|5172.9|5166.9|5157.5|5151.5|232
1639569600000|2021-12-15 12:00:00|5171.7|5165.7|5172|5166|5183.1|5177.1|5165.9|5159.9|811
1639573200000|2021-12-15 13:00:00|5171.8|5165.8|5165.4|5159.4|5177.9|5171.9|5161|5155|597
1639576800000|2021-12-15 14:00:00|5165.9|5159.9|5150.4|5144.4|5173.7|5167.7|5136.7|5130.7|3092
1639580400000|2021-12-15 15:00:00|5150.6|5144.6|5117.4|5111.4|5159.2|5153.2|5109.7|5103.7|3875
1639584000000|2021-12-15 16:00:00|5118.2|5112.2|5130.6|5124.6|5135.2|5129.2|5115.4|5109.4|3553
1639587600000|2021-12-15 17:00:00|5130.8|5124.8|5270.2|5264.2|5272.9|5266.9|5130.8|5124.8|5152
1639591200000|2021-12-15 18:00:00|5270|5264|5337.3|5331.3|5340.5|5334.5|5260|5254|3554
1639594800000|2021-12-15 19:00:00|5337|5331|5347.4|5341.4|5365|5359|5310.4|5304.4|1945
1639616400000|2021-12-16 01:00:00|5348.3|5342.3|5372.5|5366.5|5399.4|5393.4|5341.3|5335.3|1299
1639620000000|2021-12-16 02:00:00|5372.7|5366.7|5369.5|5363.5|5387.4|5381.4|5362.9|5356.9|294
1639623600000|2021-12-16 03:00:00|5370|5364|5374.7|5368.7|5376.9|5370.9|5364.1|5358.1|91
1639627200000|2021-12-16 04:00:00|5374.9|5368.9|5372.7|5366.7|5376.4|5370.4|5364.2|5358.2|182
1639630800000|2021-12-16 05:00:00|5372.6|5366.6|5378.4|5372.4|5378.4|5372.4|5369.4|5363.4|105
1639634400000|2021-12-16 06:00:00|5378.9|5372.9|5384.1|5378.1|5389.9|5383.9|5378.1|5372.1|172
1639638000000|2021-12-16 07:00:00|5383.6|5377.6|5417.4|5411.4|5424.1|5418.1|5382.9|5376.9|507
1639641600000|2021-12-16 08:00:00|5415.8|5409.8|5432.2|5426.2|5441.9|5435.9|5414.4|5408.4|469
1639645200000|2021-12-16 09:00:00|5431.9|5425.9|5412.9|5406.9|5433.8|5427.8|5394.8|5388.8|306
1639648800000|2021-12-16 10:00:00|5411.9|5405.9|5400.4|5394.4|5413.3|5407.3|5394.9|5388.9|330
1639652400000|2021-12-16 11:00:00|5401.1|5395.1|5422.4|5416.4|5435.6|5429.6|5394|5388|662
1639656000000|2021-12-16 12:00:00|5421.9|5415.9|5421.1|5415.1|5423.4|5417.4|5400.6|5394.6|555
1639659600000|2021-12-16 13:00:00|5421.6|5415.6|5436.3|5430.3|5442|5436|5419.5|5413.5|455
1639663200000|2021-12-16 14:00:00|5455.8|5449.8|5487.4|5481.4|5526.6|5520.6|5455.6|5449.6|4666
1639666800000|2021-12-16 15:00:00|5487.6|5481.6|5472.3|5466.3|5494.8|5488.8|5448.2|5442.2|3678
1639670400000|2021-12-16 16:00:00|5472.4|5466.4|5476.9|5470.9|5484.1|5478.1|5426.7|5420.7|2248
1639674000000|2021-12-16 17:00:00|5477|5471|5486.4|5480.4|5501|5495|5467.9|5461.9|1835
1639677600000|2021-12-16 18:00:00|5483.4|5477.4|5471.8|5465.8|5495|5489|5468.7|5462.7|2339
1639681200000|2021-12-16 19:00:00|5472|5466|5459.6|5453.6|5486.7|5480.7|5453.1|5447.1|2155
1639702800000|2021-12-17 01:00:00|5466|5460|5475|5469|5485.5|5479.5|5452|5446|469
1639706400000|2021-12-17 02:00:00|5474.7|5468.7|5472.7|5466.7|5490|5484|5472.7|5466.7|234
1639710000000|2021-12-17 03:00:00|5472.5|5466.5|5464|5458|5472.5|5466.5|5449.2|5443.2|213
1639713600000|2021-12-17 04:00:00|5464.2|5458.2|5451|5445|5468.9|5462.9|5450.2|5444.2|224
1639717200000|2021-12-17 05:00:00|5451.9|5445.9|5455.2|5449.2|5462.7|5456.7|5449.5|5443.5|59
1639720800000|2021-12-17 06:00:00|5455|5449|5470.7|5464.7|5477.9|5471.9|5453.7|5447.7|279
1639724400000|2021-12-17 07:00:00|5470.9|5464.9|5470.6|5464.6|5475.4|5469.4|5460.7|5454.7|117
1639728000000|2021-12-17 08:00:00|5470.4|5464.4|5457.1|5451.1|5481.1|5475.1|5447.9|5441.9|130
1639731600000|2021-12-17 09:00:00|5456.9|5450.9|5443.1|5437.1|5461.2|5455.2|5439.7|5433.7|208
1639735200000|2021-12-17 10:00:00|5443.6|5437.6|5422.4|5416.4|5447.4|5441.4|5420.3|5414.3|536
1639738800000|2021-12-17 11:00:00|5422.8|5416.8|5440.9|5434.9|5444.9|5438.9|5422.3|5416.3|253
1639742400000|2021-12-17 12:00:00|5440.8|5434.8|5423.3|5417.3|5441.9|5435.9|5412.5|5406.5|864
1639746000000|2021-12-17 13:00:00|5423.5|5417.5|5403.1|5397.1|5429.5|5423.5|5402.8|5396.8|448
1639749600000|2021-12-17 14:00:00|5432.3|5426.3|5423.8|5417.8|5492.7|5486.7|5411|5405|4418
1639753200000|2021-12-17 15:00:00|5424|5418|5463.8|5457.8|5470.5|5464.5|5401.7|5395.7|2511
1639756800000|2021-12-17 16:00:00|5463.3|5457.3|5430.7|5424.7|5471.5|5465.5|5425.5|5419.5|1680
1639760400000|2021-12-17 17:00:00|5430.9|5424.9|5413.2|5407.2|5447.4|5441.4|5409.7|5403.7|2083
1639764000000|2021-12-17 18:00:00|5412.7|5406.7|5395|5389|5425|5419|5394.4|5388.4|1340
1639767600000|2021-12-17 19:00:00|5395.4|5389.4|5405.5|5399.5|5410.5|5404.5|5387.4|5381.4|1350
1639962000000|2021-12-20 01:00:00|5419.2|5413.2|5370.5|5364.5|5429.8|5423.8|5362.4|5356.4|951
1639965600000|2021-12-20 02:00:00|5369.5|5363.5|5346.5|5340.5|5369.5|5363.5|5329.7|5323.7|335
1639969200000|2021-12-20 03:00:00|5347|5341|5325.4|5319.4|5362.3|5356.3|5325.2|5319.2|160
1639972800000|2021-12-20 04:00:00|5325.9|5319.9|5323.2|5317.2|5335.7|5329.7|5322.7|5316.7|120
1639976400000|2021-12-20 05:00:00|5323.4|5317.4|5324|5318|5335.9|5329.9|5321.2|5315.2|122
1639980000000|2021-12-20 06:00:00|5324.6|5318.6|5304.9|5298.9|5329.3|5323.3|5294.4|5288.4|301
1639983600000|2021-12-20 07:00:00|5305.9|5299.9|5321.9|5315.9|5333.4|5327.4|5295.5|5289.5|292
1639987200000|2021-12-20 08:00:00|5322.4|5316.4|5270.8|5264.8|5323.9|5317.9|5270.8|5264.8|458
1639990800000|2021-12-20 09:00:00|5270.3|5264.3|5289.4|5283.4|5298|5292|5249.2|5243.2|479
1639994400000|2021-12-20 10:00:00|5289.2|5283.2|5288.8|5282.8|5308.1|5302.1|5282.1|5274.7|338
1639998000000|2021-12-20 11:00:00|5288.9|5282.9|5299.7|5293.7|5300.6|5294.6|5281.3|5275.3|172
1640001600000|2021-12-20 12:00:00|5299.5|5293.5|5296.7|5290.7|5301.3|5295.3|5278|5272|171
1640005200000|2021-12-20 13:00:00|5296.6|5290.6|5349.5|5334.5|5357.6|5349.5|5296.1|5290.1|375
1640008800000|2021-12-20 14:00:00|5321.9|5315.9|5294.9|5288.9|5321.9|5315.9|5275.9|5269.9|1692
1640012400000|2021-12-20 15:00:00|5295.5|5289.5|5269.4|5263.4|5314.2|5308.2|5261.3|5255.3|1978
1640016000000|2021-12-20 16:00:00|5269.5|5263.5|5263.4|5257.4|5273.2|5267.2|5238|5232|2956
1640019600000|2021-12-20 17:00:00|5263.6|5257.6|5276.4|5270.4|5284.4|5278.4|5259.9|5253.9|1179
1640023200000|2021-12-20 18:00:00|5276.3|5270.3|5303.4|5297.4|5310.4|5304.4|5274.1|5268.1|1819
1640026800000|2021-12-20 19:00:00|5303.8|5297.8|5307.5|5301.5|5316|5310|5298.8|5292.8|1367
1640048400000|2021-12-21 01:00:00|5324.9|5318.9|5382.2|5376.2|5383.7|5377.7|5313.7|5307.7|476
1640052000000|2021-12-21 02:00:00|5381.7|5375.7|5360.1|5354.1|5387.1|5381.1|5359.6|5353.6|111
1640055600000|2021-12-21 03:00:00|5359.6|5353.6|5352.5|5346.5|5366.5|5360.5|5349.7|5343.7|104
1640059200000|2021-12-21 04:00:00|5354.6|5348.6|5355.5|5349.5|5356|5350|5350.6|5344.6|37
1640062800000|2021-12-21 05:00:00|5355.6|5349.6|5373.4|5367.4|5373.4|5367.4|5354.5|5348.5|100
1640066400000|2021-12-21 06:00:00|5373.8|5367.8|5358.4|5352.4|5381|5375|5352.9|5346.9|142
1640070000000|2021-12-21 07:00:00|5357.5|5351.5|5364.8|5358.8|5377.8|5371.8|5357.4|5351.4|106
1640073600000|2021-12-21 08:00:00|5365.3|5359.3|5348.6|5342.6|5370.5|5364.5|5338|5332|143
1640077200000|2021-12-21 09:00:00|5347.1|5341.1|5327|5321|5349.2|5343.2|5325.9|5319.9|229
1640080800000|2021-12-21 10:00:00|5327.5|5321.5|5341.7|5335.7|5351.1|5345.1|5325|5319|45
1640084400000|2021-12-21 11:00:00|5341.6|5335.6|5344.4|5338.4|5345.9|5339.9|5334.4|5328.4|100
1640088000000|2021-12-21 12:00:00|5343.9|5337.9|5367.8|5361.8|5376.9|5370.9|5340.4|5334.4|171
1640091600000|2021-12-21 13:00:00|5372|5366|5370.1|5364.1|5381.7|5375.7|5349|5343|869
1640095200000|2021-12-21 14:00:00|5376.6|5361.6|5395.2|5389.2|5415.4|5409.4|5366.2|5360.2|2319
1640098800000|2021-12-21 15:00:00|5395.7|5389.7|5360.1|5354.1|5432.2|5426.2|5352.4|5346.4|3154
1640102400000|2021-12-21 16:00:00|5360.2|5354.2|5388.4|5382.4|5406.4|5400.4|5356.6|5350.6|1941
1640106000000|2021-12-21 17:00:00|5388.8|5382.8|5393.9|5387.9|5399.9|5393.9|5375.8|5369.8|1445
1640109600000|2021-12-21 18:00:00|5394|5388|5392.9|5386.9|5405.4|5399.4|5387.5|5381.5|1978
1640113200000|2021-12-21 19:00:00|5393|5387|5395.9|5389.9|5404.6|5398.6|5389.8|5383.8|2033
1640134800000|2021-12-22 01:00:00|5399.1|5393.1|5424.6|5418.6|5429.6|5423.6|5396.7|5390.7|424
1640138400000|2021-12-22 02:00:00|5425|5419|5409.7|5403.7|5431.1|5425.1|5406.7|5400.7|182
1640142000000|2021-12-22 03:00:00|5410.2|5404.2|5433.3|5427.3|5434.3|5428.3|5409.7|5403.7|159
1640145600000|2021-12-22 04:00:00|5432.8|5426.8|5428.3|5422.3|5434.8|5428.8|5428.3|5422.3|35
1640149200000|2021-12-22 05:00:00|5427.3|5421.3|5442.9|5436.9|5443.8|5437.8|5422.3|5416.3|136
1640152800000|2021-12-22 06:00:00|5443.3|5437.3|5439.5|5433.5|5448.4|5442.4|5429.5|5423.5|138
1640156400000|2021-12-22 07:00:00|5438.9|5432.9|5433.4|5427.4|5447.9|5441.9|5433.4|5427.4|95
1640160000000|2021-12-22 08:00:00|5433.5|5427.5|5434.9|5428.9|5440.9|5434.9|5423|5417|109
1640163600000|2021-12-22 09:00:00|5435.4|5429.4|5440|5434|5450.2|5444.2|5425.3|5419.3|81
1640167200000|2021-12-22 10:00:00|5439.5|5433.5|5447.9|5441.9|5450.9|5444.9|5437.9|5431.9|82
1640170800000|2021-12-22 11:00:00|5447.1|5441.1|5449.5|5443.5|5455.7|5449.7|5444.9|5438.9|155
1640174400000|2021-12-22 12:00:00|5449.4|5443.4|5448.9|5442.9|5452.9|5446.9|5444.9|5438.9|276
1640178000000|2021-12-22 13:00:00|5449|5443|5456.6|5450.6|5479.3|5473.3|5448.4|5442.4|500
1640181600000|2021-12-22 14:00:00|5449.9|5443.9|5467.3|5461.3|5509.3|5503.3|5446|5440|2248
1640185200000|2021-12-22 15:00:00|5466.9|5460.9|5477.5|5471.5|5486.9|5480.9|5458.5|5452.5|3275
1640188800000|2021-12-22 16:00:00|5477.4|5471.4|5458.5|5452.5|5483.9|5477.9|5450.2|5444.2|1607
1640192400000|2021-12-22 17:00:00|5458.1|5452.1|5464.8|5458.8|5467.3|5461.3|5452.1|5446.1|2184
1640196000000|2021-12-22 18:00:00|5465.3|5459.3|5498.1|5492.1|5504.5|5498.5|5463.2|5457.2|1819
1640199600000|2021-12-22 19:00:00|5497.6|5491.6|5483.8|5477.8|5505.4|5499.4|5478.6|5472.6|2854
1640221200000|2021-12-23 01:00:00|5486.5|5480.5|5480.9|5474.9|5495.4|5487.4|5473.4|5467.4|94
1640224800000|2021-12-23 02:00:00|5480.5|5474.5|5475.9|5469.9|5481.8|5475.8|5470|5464|35
1640228400000|2021-12-23 03:00:00|5476.8|5470.8|5481.9|5475.9|5481.9|5475.9|5469.5|5463.5|27
1640232000000|2021-12-23 04:00:00|5482|5476|5477.4|5471.4|5482.4|5476.4|5476.3|5470.3|22
1640235600000|2021-12-23 05:00:00|5476.9|5470.9|5492.4|5486.4|5494.9|5488.9|5476.9|5470.9|46
1640239200000|2021-12-23 06:00:00|5491.9|5485.9|5496.4|5490.4|5501.4|5495.4|5482.9|5476.9|109
1640242800000|2021-12-23 07:00:00|5496.9|5490.9|5494.4|5488.4|5500.9|5494.9|5492.4|5486.4|57
1640246400000|2021-12-23 08:00:00|5493.5|5487.5|5486.9|5480.9|5493.9|5487.9|5484.4|5478.4|35
1640250000000|2021-12-23 09:00:00|5486.4|5480.4|5456.9|5450.9|5490.4|5484.4|5453.9|5447.9|67
1640253600000|2021-12-23 10:00:00|5457.4|5451.4|5453.4|5447.4|5463.4|5457.4|5445.9|5439.9|98
1640257200000|2021-12-23 11:00:00|5453.9|5447.9|5464.4|5458.4|5474.4|5468.4|5452.9|5446.9|88
1640260800000|2021-12-23 12:00:00|5464.5|5458.5|5473.4|5467.4|5479.4|5473.4|5454.5|5448.5|94
1640264400000|2021-12-23 13:00:00|5472.5|5466.5|5477.4|5471.4|5489.4|5483.4|5468.6|5462.6|271
1640268000000|2021-12-23 14:00:00|5479.4|5473.4|5509.1|5503.1|5511.5|5505.5|5450.8|5444.8|1707
1640271600000|2021-12-23 15:00:00|5511.1|5505.1|5496.2|5490.2|5516.5|5510.5|5481.4|5475.4|5838
1640275200000|2021-12-23 16:00:00|5496.3|5490.3|5534.1|5528.1|5536.6|5530.6|5486.8|5480.8|1877
1640278800000|2021-12-23 17:00:00|5534.6|5528.6|5558.7|5552.7|5581.7|5575.7|5529.6|5523.6|2690
1640282400000|2021-12-23 18:00:00|5558.8|5552.8|5551.6|5545.6|5565.1|5559.1|5546.2|5540.2|1181
1640286000000|2021-12-23 19:00:00|5550.7|5544.7|5551.7|5545.7|5556.2|5550.2|5538.6|5532.6|1775
1640566800000|2021-12-27 01:00:00|5605.6|5599.6|5571|5565|5605.6|5599.6|5565.5|5559.5|1652
1640570400000|2021-12-27 02:00:00|5570.5|5564.5|5600|5594|5602.5|5596.5|5568.5|5562.5|268
1640574000000|2021-12-27 03:00:00|5600.5|5594.5|5586.5|5580.5|5606|5600|5584.5|5578.5|245
1640577600000|2021-12-27 04:00:00|5587|5581|5583.5|5577.5|5589.5|5583.5|5577.5|5571.5|72
1640581200000|2021-12-27 05:00:00|5583|5577|5601|5595|5607.5|5601.5|5582|5576|145
1640584800000|2021-12-27 06:00:00|5601.5|5595.5|5614|5608|5626.5|5620.5|5599.5|5593.5|679
1640588400000|2021-12-27 07:00:00|5613.5|5607.5|5595.5|5589.5|5623|5617|5586|5580|304
1640592000000|2021-12-27 08:00:00|5597.5|5591.5|5584.5|5578.5|5604|5598|5584.5|5578.5|177
1640595600000|2021-12-27 09:00:00|5591.5|5585.5|5591.5|5585.5|5618.5|5612.5|5590.5|5584.5|349
1640599200000|2021-12-27 10:00:00|5592|5586|5584|5578|5592.5|5586.5|5577.5|5571.5|622
1640602800000|2021-12-27 11:00:00|5584.5|5578.5|5584.5|5578.5|5589|5583|5577.5|5571.5|423
1640606400000|2021-12-27 12:00:00|5584|5578|5586|5580|5600.5|5594.5|5570|5564|489
1640610000000|2021-12-27 13:00:00|5585.5|5579.5|5590|5584|5592|5586|5578.5|5572.5|435
1640613600000|2021-12-27 14:00:00|5598.5|5592.5|5604.4|5598.4|5627.5|5621.5|5580.9|5574.9|4851
1640617200000|2021-12-27 15:00:00|5604.9|5598.9|5719.9|5713.9|5720.9|5714.9|5595.9|5589.9|4772
1640620800000|2021-12-27 16:00:00|5720.9|5714.9|5749.9|5743.9|5751.4|5745.4|5719.9|5713.9|4803
1640624400000|2021-12-27 17:00:00|5749.4|5743.4|5696.9|5690.9|5750.4|5744.4|5690.9|5684.9|3572
1640628000000|2021-12-27 18:00:00|5696.4|5690.4|5698.9|5692.9|5707.4|5701.4|5689.9|5683.9|2171
1640631600000|2021-12-27 19:00:00|5699.9|5693.9|5677.9|5671.9|5701.4|5695.4|5673.9|5667.9|2328
1640653200000|2021-12-28 01:00:00|5681|5675|5705|5699|5718.5|5712.5|5680.5|5674.5|711
1640656800000|2021-12-28 02:00:00|5704.5|5698.5|5718|5712|5721|5715|5701.5|5695.5|315
1640660400000|2021-12-28 03:00:00|5718.5|5712.5|5726|5720|5726|5720|5717|5711|333
1640664000000|2021-12-28 04:00:00|5725.5|5719.5|5730|5724|5732.5|5726.5|5720|5714|199
1640667600000|2021-12-28 05:00:00|5730.5|5724.5|5737.5|5731.5|5739|5733|5728|5722|258
1640671200000|2021-12-28 06:00:00|5736|5730|5734|5728|5742|5736|5723.5|5717.5|329
1640674800000|2021-12-28 07:00:00|5734.5|5728.5|5736|5730|5742|5736|5730.5|5724.5|266
1640678400000|2021-12-28 08:00:00|5737|5731|5759|5753|5760.5|5754.5|5735.5|5729.5|494
1640682000000|2021-12-28 09:00:00|5758.5|5752.5|5767.5|5761.5|5769.5|5763.5|5753.5|5747.5|588
1640685600000|2021-12-28 10:00:00|5768.5|5762.5|5767|5761|5775.5|5769.5|5766|5760|395
1640689200000|2021-12-28 11:00:00|5767.5|5761.5|5775|5769|5779.5|5773.5|5765.5|5759.5|591
1640692800000|2021-12-28 12:00:00|5774|5768|5760.5|5754.5|5782.5|5776.5|5760.5|5754.5|943
1640696400000|2021-12-28 13:00:00|5761.5|5755.5|5709.5|5703.5|5762|5756|5706|5700|1007
1640700000000|2021-12-28 14:00:00|5699|5693|5698|5692|5737.5|5731.5|5688.5|5682.5|4255
1640703600000|2021-12-28 15:00:00|5699|5693|5699.5|5693.5|5729|5723|5682.6|5676.6|5801
1640707200000|2021-12-28 16:00:00|5699|5693|5689.5|5683.5|5701.6|5695.6|5683.5|5677.5|3017
1640710800000|2021-12-28 17:00:00|5688.5|5682.5|5653.5|5647.5|5694.5|5688.5|5640.5|5634.5|3387
1640714400000|2021-12-28 18:00:00|5654.6|5648.6|5655.1|5649.1|5664.6|5658.6|5634.6|5628.6|2855
1640718000000|2021-12-28 19:00:00|5655|5649|5658|5652|5674.6|5668.6|5650.6|5644.6|1888
1640739600000|2021-12-29 01:00:00|5669.5|5663.5|5673|5667|5680.5|5674.5|5666.5|5660.5|645
1640743200000|2021-12-29 02:00:00|5672.6|5666.6|5661.6|5655.6|5681.6|5675.6|5655.1|5649.1|347
1640746800000|2021-12-29 03:00:00|5661.1|5655.1|5651.1|5645.1|5664.6|5658.6|5648.6|5642.6|314
1640750400000|2021-12-29 04:00:00|5651.6|5645.6|5635.1|5629.1|5651.6|5645.6|5635.1|5629.1|94
1640754000000|2021-12-29 05:00:00|5634.1|5628.1|5647.6|5641.6|5651.1|5645.1|5633.6|5627.6|99
1640757600000|2021-12-29 06:00:00|5648.1|5642.1|5647.6|5641.6|5653.1|5647.1|5636.1|5630.1|142
1640761200000|2021-12-29 07:00:00|5647.1|5641.1|5653.1|5647.1|5658.1|5652.1|5644.6|5638.6|67
1640764800000|2021-12-29 08:00:00|5653.6|5647.6|5657.6|5651.6|5664.6|5658.6|5650.1|5644.1|258
1640768400000|2021-12-29 09:00:00|5659.1|5653.1|5657.6|5651.6|5660.1|5654.1|5645.6|5639.6|139
1640772000000|2021-12-29 10:00:00|5656.6|5650.6|5661.1|5655.1|5672.6|5666.6|5648.6|5642.6|165
1640775600000|2021-12-29 11:00:00|5660.1|5654.1|5659.1|5653.1|5660.6|5654.6|5648.6|5642.6|334
1640779200000|2021-12-29 12:00:00|5658.6|5652.6|5655.6|5649.6|5665.6|5659.6|5647.6|5641.6|355
1640782800000|2021-12-29 13:00:00|5657.1|5651.1|5690.6|5684.6|5705.5|5699.5|5655.6|5649.6|1332
1640786400000|2021-12-29 14:00:00|5689.5|5683.5|5707.1|5701.1|5752|5746|5664.1|5658.1|4331
1640790000000|2021-12-29 15:00:00|5707.6|5701.6|5730.6|5724.6|5738.1|5732.1|5703.6|5697.6|5203
1640793600000|2021-12-29 16:00:00|5727.1|5721.1|5684.1|5678.1|5732.6|5726.6|5677.1|5671.1|5047
1640797200000|2021-12-29 17:00:00|5684.6|5678.6|5676.7|5670.7|5693.6|5687.6|5673.7|5667.7|1823
1640800800000|2021-12-29 18:00:00|5676.2|5670.2|5694.7|5688.7|5709.6|5703.6|5676.2|5670.2|1792
1640804400000|2021-12-29 19:00:00|5695.7|5689.7|5693.7|5687.7|5702.7|5696.7|5682.7|5676.7|2355
1640826000000|2021-12-30 01:00:00|5684.7|5678.7|5709.3|5703.3|5714.7|5708.7|5683.7|5677.7|774
1640829600000|2021-12-30 02:00:00|5709.7|5703.7|5702.7|5696.7|5724.7|5718.7|5695.2|5689.2|192
1640833200000|2021-12-30 03:00:00|5703.2|5697.2|5694.2|5688.2|5707.7|5701.7|5691.7|5685.7|108
1640836800000|2021-12-30 04:00:00|5694.7|5688.7|5693.7|5687.7|5697.2|5691.2|5693.7|5687.7|44
1640840400000|2021-12-30 05:00:00|5692.2|5686.2|5681.3|5675.3|5694.2|5688.2|5677.7|5671.7|170
1640844000000|2021-12-30 06:00:00|5680.8|5674.8|5692.8|5686.8|5696.8|5690.8|5678.8|5672.8|242
1640847600000|2021-12-30 07:00:00|5693.8|5687.8|5671.3|5665.3|5699.3|5693.3|5668.8|5662.8|376
1640851200000|2021-12-30 08:00:00|5671.8|5665.8|5660.3|5654.3|5676.3|5670.3|5659.8|5653.8|430
1640854800000|2021-12-30 09:00:00|5660.8|5654.8|5654.8|5648.8|5660.8|5654.8|5626.3|5620.3|478
1640858400000|2021-12-30 10:00:00|5656.3|5650.3|5647.3|5641.3|5657.3|5651.3|5641.8|5635.8|246
1640862000000|2021-12-30 11:00:00|5646.8|5640.8|5644.8|5638.8|5654.8|5648.8|5639.3|5633.3|149
1640865600000|2021-12-30 12:00:00|5645.3|5639.3|5642.2|5636.2|5648.2|5642.2|5627.8|5621.8|493
1640869200000|2021-12-30 13:00:00|5640.7|5634.7|5635.8|5629.8|5653.7|5647.7|5624.8|5618.8|547
1640872800000|2021-12-30 14:00:00|5629.2|5623.2|5641.2|5635.2|5662.7|5656.7|5610.7|5604.7|3421
1640876400000|2021-12-30 15:00:00|5642.2|5636.2|5605.2|5599.2|5679.1|5673.1|5593.7|5587.7|4694
1640880000000|2021-12-30 16:00:00|5604.7|5598.7|5612.1|5606.1|5631.6|5625.6|5590.6|5584.6|2650
1640883600000|2021-12-30 17:00:00|5613.1|5607.1|5571.7|5565.7|5615.1|5609.1|5560.2|5554.2|2661
1640887200000|2021-12-30 18:00:00|5572.2|5566.2|5611.4|5605.4|5613.3|5607.3|5563.2|5557.2|2773
1640890800000|2021-12-30 19:00:00|5612.4|5606.4|5606.7|5600.7|5616.7|5610.7|5602.5|5596.5|2586
1640912400000|2021-12-31 01:00:00|5605.2|5595.2|5620.2|5614.2|5620.7|5614.7|5594.7|5588.7|560
1640916000000|2021-12-31 02:00:00|5620.3|5614.3|5616.7|5610.7|5620.3|5614.3|5605.7|5599.7|169
1640919600000|2021-12-31 03:00:00|5617.2|5611.2|5640.8|5634.8|5645.2|5639.2|5615.7|5609.7|286
1640923200000|2021-12-31 04:00:00|5639.8|5633.8|5640.7|5634.7|5649.7|5643.7|5638.7|5632.7|93
1640926800000|2021-12-31 05:00:00|5641.2|5635.2|5641.2|5635.2|5644.7|5638.7|5639.3|5633.3|134
1640930400000|2021-12-31 06:00:00|5640.7|5634.7|5651.6|5645.6|5654.1|5648.1|5640.7|5634.7|302
1640934000000|2021-12-31 07:00:00|5652.1|5646.1|5659.1|5653.1|5665.1|5659.1|5650.1|5644.1|273
1640937600000|2021-12-31 08:00:00|5659.6|5653.6|5677.1|5671.1|5686.6|5680.6|5656.6|5650.6|410
1640941200000|2021-12-31 09:00:00|5678.6|5672.6|5675.2|5669.2|5689.1|5683.1|5668.7|5662.7|447
1640944800000|2021-12-31 10:00:00|5674.7|5668.7|5660.2|5654.2|5676.2|5670.2|5658.2|5652.2|290
1640948400000|2021-12-31 11:00:00|5659.7|5653.7|5644.3|5638.3|5660.2|5654.2|5643.8|5637.8|384
1640952000000|2021-12-31 12:00:00|5644.8|5638.8|5644.8|5638.8|5649.2|5643.2|5639.7|5633.7|343
1640955600000|2021-12-31 13:00:00|5649.8|5643.8|5639.3|5633.3|5653.8|5647.8|5637.8|5631.8|277
1640959200000|2021-12-31 14:00:00|5635.7|5629.7|5646.2|5640.2|5692.8|5686.8|5628.8|5622.8|2125
1640962800000|2021-12-31 15:00:00|5646.3|5640.3|5662.7|5656.7|5672.8|5666.8|5646.3|5640.3|2319
1640966400000|2021-12-31 16:00:00|5663.2|5657.2|5665.2|5659.2|5684.7|5678.7|5651.2|5645.2|1398
1640970000000|2021-12-31 17:00:00|5664.3|5658.3|5671.8|5665.8|5674.3|5668.3|5645.8|5639.8|1156
1640973600000|2021-12-31 18:00:00|5670.8|5664.8|5664.4|5658.4|5685.3|5679.3|5657.9|5651.9|1645
1640977200000|2021-12-31 19:00:00|5665.4|5659.4|5658.7|5643.7|5669.8|5663.8|5639.5|5633.5|1852
1641171600000|2022-01-03 01:00:00|5701.9|5695.9|5686.6|5680.6|5706.3|5700.3|5662|5656|857
1641175200000|2022-01-03 02:00:00|5686.1|5680.1|5687|5681|5691.6|5685.6|5678.6|5672.6|193
1641178800000|2022-01-03 03:00:00|5687.9|5681.9|5722|5716|5722.5|5716.5|5685.7|5679.7|289
1641182400000|2022-01-03 04:00:00|5721.5|5715.5|5724|5718|5738.4|5732.4|5718.2|5712.2|187
1641186000000|2022-01-03 05:00:00|5724.6|5718.6|5724.1|5718.1|5731.8|5725.8|5721|5715|42
1641189600000|2022-01-03 06:00:00|5724.5|5718.5|5731|5725|5731.9|5725.9|5712.1|5706.1|130
1641193200000|2022-01-03 07:00:00|5730.5|5724.5|5744|5738|5744|5738|5729|5723|169
1641196800000|2022-01-03 08:00:00|5743|5737|5745.5|5739.5|5756.8|5750.8|5739.5|5733.5|340
1641200400000|2022-01-03 09:00:00|5745.9|5739.9|5756|5750|5758|5752|5739|5733|237
1641204000000|2022-01-03 10:00:00|5756.5|5750.5|5763.5|5757.5|5766.5|5760.5|5754|5748|254
1641207600000|2022-01-03 11:00:00|5763.1|5757.1|5755.6|5749.6|5766.8|5760.8|5747.6|5741.6|464
1641211200000|2022-01-03 12:00:00|5758.1|5752.1|5744.7|5738.7|5758.6|5752.6|5744.1|5738.1|420
1641214800000|2022-01-03 13:00:00|5745.1|5739.1|5713.2|5707.2|5747.1|5741.1|5697.8|5691.8|767
1641218400000|2022-01-03 14:00:00|5659.8|5653.8|5688.7|5682.7|5694.2|5688.2|5634.7|5628.7|3000
1641222000000|2022-01-03 15:00:00|5688.3|5682.3|5687.7|5681.7|5709.2|5703.2|5676.2|5670.2|3249
1641225600000|2022-01-03 16:00:00|5687.2|5681.2|5668.2|5662.2|5687.7|5681.7|5646.4|5640.4|2120
1641229200000|2022-01-03 17:00:00|5667.8|5661.8|5677.7|5671.7|5687.2|5681.2|5666.3|5660.3|1828
1641232800000|2022-01-03 18:00:00|5678.2|5672.2|5644.9|5638.9|5679.2|5673.2|5638.4|5632.4|1821
1641236400000|2022-01-03 19:00:00|5644.8|5638.8|5643.6|5637.6|5654.2|5648.2|5638.4|5632.4|1678
1641258000000|2022-01-04 01:00:00|5651.7|5645.7|5659.2|5653.2|5679.3|5673.3|5648.7|5642.7|990
1641261600000|2022-01-04 02:00:00|5659.3|5653.3|5673.7|5667.7|5682.2|5676.2|5657.8|5651.8|235
1641265200000|2022-01-04 03:00:00|5674.2|5668.2|5665.9|5659.9|5675.3|5669.3|5665.4|5659.4|158
1641268800000|2022-01-04 04:00:00|5666.3|5660.3|5669.3|5663.3|5672.3|5666.3|5665.5|5659.5|80
1641272400000|2022-01-04 05:00:00|5669.8|5663.8|5657.8|5651.8|5672.3|5666.3|5654.2|5648.2|156
1641276000000|2022-01-04 06:00:00|5658.2|5652.2|5664.8|5658.8|5667.3|5661.3|5647.3|5641.3|120
1641279600000|2022-01-04 07:00:00|5665.3|5659.3|5672.9|5666.9|5676.9|5670.9|5645.6|5639.6|373
1641283200000|2022-01-04 08:00:00|5673.4|5667.4|5680.3|5674.3|5682.3|5676.3|5664.4|5658.4|301
1641286800000|2022-01-04 09:00:00|5679.8|5673.8|5699.2|5693.2|5701.2|5695.2|5675.3|5669.3|342
1641290400000|2022-01-04 10:00:00|5701.1|5695.1|5716.3|5710.3|5718.3|5712.3|5695.7|5689.7|292
1641294000000|2022-01-04 11:00:00|5715.8|5709.8|5715.3|5709.3|5722.7|5716.7|5706.8|5700.8|299
1641297600000|2022-01-04 12:00:00|5714.8|5708.8|5712.8|5706.8|5721.3|5715.3|5706.4|5700.4|568
1641301200000|2022-01-04 13:00:00|5712.7|5706.7|5705.7|5699.7|5715.2|5709.2|5704.6|5698.6|1099
1641304800000|2022-01-04 14:00:00|5703.2|5697.2|5734.7|5728.7|5742.7|5736.7|5686.7|5680.7|3335
1641308400000|2022-01-04 15:00:00|5734.2|5728.2|5785.3|5779.3|5792.4|5786.4|5721.7|5715.7|5129
1641312000000|2022-01-04 16:00:00|5784.8|5778.8|5797.2|5791.2|5801.9|5795.9|5766|5760|3568
1641315600000|2022-01-04 17:00:00|5798.2|5792.2|5817.2|5811.2|5822.2|5816.2|5786.7|5780.7|3197
1641319200000|2022-01-04 18:00:00|5816.7|5810.7|5847|5841|5850.3|5844.3|5812.3|5806.3|3224
1641322800000|2022-01-04 19:00:00|5845.5|5839.5|5846.3|5840.3|5857.8|5851.8|5824.3|5818.3|2903
1641344400000|2022-01-05 01:00:00|5843.3|5837.3|5839.6|5833.6|5880.4|5874.4|5827.6|5821.6|1404
1641348000000|2022-01-05 02:00:00|5841.1|5835.1|5843.6|5837.6|5844|5838|5828.1|5822.1|146
1641351600000|2022-01-05 03:00:00|5844|5838|5833.1|5827.1|5845.1|5839.1|5823.6|5817.6|216
1641355200000|2022-01-05 04:00:00|5832.6|5826.6|5830.9|5824.9|5833.6|5827.6|5823.5|5817.5|193
1641358800000|2022-01-05 05:00:00|5831.4|5825.4|5828.9|5822.9|5845.4|5839.4|5827.9|5821.9|78
1641362400000|2022-01-05 06:00:00|5828.4|5822.4|5828|5822|5849.5|5843.5|5824.5|5818.5|140
1641366000000|2022-01-05 07:00:00|5828.5|5822.5|5834.9|5828.9|5838.9|5832.9|5825.4|5819.4|185
1641369600000|2022-01-05 08:00:00|5835.4|5829.4|5856.9|5850.9|5866.9|5860.9|5833.4|5827.4|533
1641373200000|2022-01-05 09:00:00|5856.5|5850.5|5909.7|5903.7|5915.3|5909.3|5852.5|5846.5|1075
1641376800000|2022-01-05 10:00:00|5909.2|5903.2|5884.6|5878.6|5910.4|5904.4|5882|5876|408
1641380400000|2022-01-05 11:00:00|5883.1|5877.1|5876.1|5870.1|5893.5|5887.5|5873.1|5867.1|255
1641384000000|2022-01-05 12:00:00|5875.6|5869.6|5887.8|5881.8|5899.1|5893.1|5875.6|5869.6|426
1641387600000|2022-01-05 13:00:00|5887.3|5881.3|5885.1|5879.1|5896.1|5890.1|5882.2|5876.2|468
1641391200000|2022-01-05 14:00:00|5888.8|5882.8|5878.5|5872.5|5921.2|5915.2|5864.1|5858.1|3746
1641394800000|2022-01-05 15:00:00|5878.6|5872.6|5945.6|5939.6|5949|5943|5858.2|5852.2|4837
1641398400000|2022-01-05 16:00:00|5945.1|5939.1|5949.5|5943.5|5956|5950|5929.9|5923.9|2969
1641402000000|2022-01-05 17:00:00|5950.4|5944.4|5949.3|5943.3|5958.9|5952.9|5926.9|5920.9|2506
1641405600000|2022-01-05 18:00:00|5948.3|5942.3|5953|5947|5969.7|5963.7|5946.8|5940.8|3944
1641409200000|2022-01-05 19:00:00|5952.6|5946.6|5939.4|5933.4|5956.5|5950.5|5935.1|5929.1|4257
1641430800000|2022-01-06 01:00:00|5933.2|5927.2|5883.9|5877.9|5933.2|5927.2|5883.4|5877.4|1852
1641434400000|2022-01-06 02:00:00|5884.4|5878.4|5860.5|5854.5|5888.9|5882.9|5851.9|5845.9|631
1641438000000|2022-01-06 03:00:00|5860.4|5854.4|5848.9|5842.9|5861.4|5855.4|5841.4|5835.4|564
1641441600000|2022-01-06 04:00:00|5848.5|5842.5|5841.4|5835.4|5851.8|5845.8|5841.3|5835.3|187
1641445200000|2022-01-06 05:00:00|5837|5831|5854.3|5848.3|5856.4|5850.4|5835.9|5829.9|92
1641448800000|2022-01-06 06:00:00|5854.8|5848.8|5854.6|5848.6|5858|5852|5847|5841|191
1641452400000|2022-01-06 07:00:00|5854.7|5848.7|5857|5851|5866.9|5860.9|5841.2|5835.2|437
1641456000000|2022-01-06 08:00:00|5857.4|5851.4|5867.7|5861.7|5885.9|5879.9|5857|5851|314
1641459600000|2022-01-06 09:00:00|5868.2|5862.2|5881.9|5875.9|5895.3|5889.3|5864.1|5858.1|283
1641463200000|2022-01-06 10:00:00|5883.9|5877.9|5899.3|5893.3|5903.8|5897.8|5881|5875|581
1641466800000|2022-01-06 11:00:00|5899.2|5893.2|5901.8|5895.8|5914.6|5908.6|5894.3|5888.3|430
1641470400000|2022-01-06 12:00:00|5901.3|5895.3|5924.7|5918.7|5928.5|5922.5|5900.8|5894.8|548
1641474000000|2022-01-06 13:00:00|5924|5918|5945.6|5939.6|5948.7|5942.7|5907.7|5901.7|742
1641477600000|2022-01-06 14:00:00|5945.9|5939.9|5895.8|5889.8|5966.6|5960.6|5888.8|5882.8|3881
1641481200000|2022-01-06 15:00:00|5895.3|5889.3|5905.9|5899.9|5928.6|5922.6|5886.8|5880.8|3907
1641484800000|2022-01-06 16:00:00|5906.9|5900.9|5906.9|5900.9|5927.8|5921.8|5901|5895|2326
1641488400000|2022-01-06 17:00:00|5906.4|5900.4|5907.6|5901.6|5913.7|5907.7|5894.7|5888.7|2640
1641492000000|2022-01-06 18:00:00|5907.1|5901.1|5900.6|5894.6|5913|5907|5894.2|5888.2|1508
1641495600000|2022-01-06 19:00:00|5900.2|5894.2|5894.2|5888.2|5905.5|5899.5|5887.1|5881.1|2572
1641517200000|2022-01-07 01:00:00|5888.8|5882.8|5894.1|5888.1|5912|5906|5878.3|5872.3|801
1641520800000|2022-01-07 02:00:00|5893.7|5887.7|5907.1|5901.1|5909|5903|5884.6|5878.6|125
1641524400000|2022-01-07 03:00:00|5907.5|5901.5|5898.2|5892.2|5909.5|5903.5|5897.1|5891.1|130
1641528000000|2022-01-07 04:00:00|5897.1|5891.1|5887.6|5881.6|5900.1|5894.1|5887.4|5881.4|73
1641531600000|2022-01-07 05:00:00|5887.1|5881.1|5880.8|5874.8|5892|5886|5876.4|5870.4|141
1641535200000|2022-01-07 06:00:00|5880.4|5874.4|5885.9|5879.9|5888.3|5882.3|5869.9|5863.9|189
1641538800000|2022-01-07 07:00:00|5885.8|5879.8|5884.7|5878.7|5897.5|5891.5|5879.8|5873.8|326
1641542400000|2022-01-07 08:00:00|5884.2|5878.2|5889.2|5883.2|5891.7|5885.7|5864.4|5858.4|240
1641546000000|2022-01-07 09:00:00|5888.3|5882.3|5925.9|5919.9|5926.9|5920.9|5880.6|5874.6|480
1641549600000|2022-01-07 10:00:00|5926.1|5920.1|5905.6|5899.6|5928.9|5922.9|5905.6|5899.6|196
1641553200000|2022-01-07 11:00:00|5905.1|5899.1|5904.1|5898.1|5914.7|5908.7|5893.1|5887.1|224
1641556800000|2022-01-07 12:00:00|5904.6|5898.6|5909.7|5903.7|5915.2|5909.2|5890.7|5884.2|266
1641560400000|2022-01-07 13:00:00|5910.2|5904.2|5907.1|5901.1|5921.1|5915.1|5903|5897|747
1641564000000|2022-01-07 14:00:00|5898.6|5892.6|5895.6|5889.6|5927.5|5921.5|5881.6|5875.6|3289
1641567600000|2022-01-07 15:00:00|5895.1|5889.1|5845.1|5839.1|5903|5897|5841.5|5835.5|4446
1641571200000|2022-01-07 16:00:00|5849|5843|5888.8|5882.8|5915.3|5909.3|5796.4|5790.4|5404
1641574800000|2022-01-07 17:00:00|5890.9|5884.9|5860.8|5854.8|5894.3|5888.3|5846.5|5840.5|2860
1641578400000|2022-01-07 18:00:00|5860.9|5854.9|5855.1|5849.1|5874.5|5868.5|5848.2|5842.2|3456
1641582000000|2022-01-07 19:00:00|5854.6|5848.6|5888.5|5873.5|5899.2|5893.2|5853.9|5847.9|2662
1641776400000|2022-01-10 01:00:00|5888.6|5882.6|5905.6|5899.6|5912|5906|5867.5|5861.5|923
1641780000000|2022-01-10 02:00:00|5905|5899|5902.4|5896.4|5911.5|5905.5|5894.5|5888.5|156
1641783600000|2022-01-10 03:00:00|5902.5|5896.5|5896.1|5890.1|5905.4|5899.4|5890.6|5884.6|277
1641787200000|2022-01-10 04:00:00|5895.6|5889.6|5929.4|5923.4|5929.4|5923.4|5890.7|5884.7|365
1641790800000|2022-01-10 05:00:00|5928.9|5922.9|5945.3|5939.3|5952.3|5946.3|5923.3|5917.3|338
1641794400000|2022-01-10 06:00:00|5945.7|5939.7|5928.3|5922.3|5950.3|5944.3|5927.3|5921.3|342
1641798000000|2022-01-10 07:00:00|5927.8|5921.8|5933.9|5927.9|5940.3|5934.3|5916.2|5910.2|295
1641801600000|2022-01-10 08:00:00|5932.3|5926.3|5927.3|5921.3|5936.3|5930.3|5918.8|5912.8|243
1641805200000|2022-01-10 09:00:00|5926.8|5920.8|5916.8|5910.8|5936.3|5930.3|5914.8|5908.8|488
1641808800000|2022-01-10 10:00:00|5916.3|5910.3|5912|5906|5916.7|5910.7|5896.5|5890.5|261
1641812400000|2022-01-10 11:00:00|5912.5|5906.5|5895.5|5889.5|5917|5911|5890.4|5884.4|255
1641816000000|2022-01-10 12:00:00|5894.9|5888.9|5887.5|5881.5|5899.5|5893.5|5875|5869|487
1641819600000|2022-01-10 13:00:00|5887|5881|5878.7|5872.7|5903.4|5897.4|5878.7|5872.7|486
1641823200000|2022-01-10 14:00:00|5866.8|5860.8|5871|5865|5912.7|5906.7|5845.9|5839.3|3546
1641826800000|2022-01-10 15:00:00|5871.5|5865.5|5781.8|5775.8|5872|5866|5767.6|5761.6|8843
1641830400000|2022-01-10 16:00:00|5781.3|5775.3|5816.1|5810.1|5824.6|5818.6|5759.7|5753.7|3403
1641834000000|2022-01-10 17:00:00|5815.8|5809.8|5807.6|5801.6|5824.6|5818.6|5805|5799|2294
1641837600000|2022-01-10 18:00:00|5807|5801|5808.4|5802.4|5814.4|5808.4|5792.1|5786.1|2481
1641841200000|2022-01-10 19:00:00|5807.5|5801.5|5807.5|5801.5|5826.2|5820.2|5805.5|5799.5|2696
1641862800000|2022-01-11 01:00:00|5801.9|5795.9|5800.6|5794.6|5828.9|5822.9|5798.8|5792.8|928
1641866400000|2022-01-11 02:00:00|5801.1|5795.1|5827.2|5821.2|5827.6|5821.6|5801.1|5795.1|817
1641870000000|2022-01-11 03:00:00|5827.1|5821.1|5849.5|5843.5|5857|5851|5821.5|5815.5|324
1641873600000|2022-01-11 04:00:00|5849.9|5843.9|5840.6|5834.6|5850|5844|5840.1|5834.1|57
1641877200000|2022-01-11 05:00:00|5840.1|5834.1|5833.1|5827.1|5841.7|5835.7|5829.1|5823.1|120
1641880800000|2022-01-11 06:00:00|5833.2|5827.2|5822.5|5816.5|5835.5|5829.5|5813.3|5807.3|196
1641884400000|2022-01-11 07:00:00|5822.9|5816.9|5832.5|5826.5|5837.9|5831.9|5809.7|5803.7|202
1641888000000|2022-01-11 08:00:00|5833|5827|5838|5832|5847|5841|5825.5|5819.5|238
1641891600000|2022-01-11 09:00:00|5838.4|5832.4|5834.2|5828.2|5853.2|5847.2|5829|5823|273
1641895200000|2022-01-11 10:00:00|5834.7|5828.7|5852.7|5846.7|5852.7|5846.7|5834.3|5828.3|211
1641898800000|2022-01-11 11:00:00|5852.3|5846.3|5848.6|5842.6|5852.3|5846.3|5840.4|5834.4|355
1641902400000|2022-01-11 12:00:00|5848.1|5842.1|5854.6|5848.6|5854.6|5848.6|5836.7|5830.7|946
1641906000000|2022-01-11 13:00:00|5853.6|5847.6|5850.1|5844.1|5870.1|5864.1|5847.1|5841.1|580
1641909600000|2022-01-11 14:00:00|5843.3|5837.3|5831.7|5825.7|5864.8|5858.8|5771.6|5765.6|5137
1641913200000|2022-01-11 15:00:00|5832|5826|5824.9|5818.9|5859.9|5853.9|5799.1|5793.1|3861
1641916800000|2022-01-11 16:00:00|5824.7|5818.7|5884|5878|5907.4|5901.4|5822.2|5816.2|4320
1641920400000|2022-01-11 17:00:00|5884.4|5878.4|5906.6|5900.6|5910.6|5904.6|5877.5|5871.5|1972
1641924000000|2022-01-11 18:00:00|5906.9|5900.9|5897.4|5891.4|5912.5|5906.5|5893.6|5887.6|3441
1641927600000|2022-01-11 19:00:00|5897.8|5891.8|5893.6|5887.6|5903.1|5897.1|5880.3|5874.3|2771
1641949200000|2022-01-12 01:00:00|5889.6|5883.6|5896.9|5890.9|5906.4|5900.4|5877.4|5871.4|551
1641952800000|2022-01-12 02:00:00|5896.6|5890.6|5900.8|5894.8|5904.9|5898.9|5889.2|5883.2|145
1641956400000|2022-01-12 03:00:00|5900.9|5894.9|5919.9|5913.9|5922.1|5916.1|5899.4|5893.4|172
1641960000000|2022-01-12 04:00:00|5920.7|5914.7|5918|5912|5922.9|5916.9|5916|5910|68
1641963600000|2022-01-12 05:00:00|5917.6|5911.6|5916.5|5910.5|5920|5914|5912.5|5906.5|57
1641967200000|2022-01-12 06:00:00|5916.3|5910.3|5904.2|5898.2|5918.5|5912.5|5895.2|5889.2|284
1641970800000|2022-01-12 07:00:00|5904.7|5898.7|5908|5902|5919.8|5913.8|5903.2|5897.2|193
1641974400000|2022-01-12 08:00:00|5907.5|5901.5|5917.5|5911.5|5920.5|5914.5|5902|5896|129
1641978000000|2022-01-12 09:00:00|5916.5|5910.5|5898.7|5892.7|5925|5919|5897.2|5891.2|428
1641981600000|2022-01-12 10:00:00|5899.1|5893.1|5898.8|5892.8|5899.1|5893.1|5879.4|5873.4|726
1641985200000|2022-01-12 11:00:00|5898.6|5892.6|5911|5905|5915|5909|5891.5|5885.5|416
1641988800000|2022-01-12 12:00:00|5911.8|5905.8|5905|5899|5919.4|5913.4|5901|5895|500
1641992400000|2022-01-12 13:00:00|5904.5|5898.5|5917|5911|5935.5|5929.5|5901.1|5895.1|1155
1641996000000|2022-01-12 14:00:00|5911.1|5905.1|5908.5|5902.5|5943|5937|5891.6|5885.6|3219
1641999600000|2022-01-12 15:00:00|5908.7|5902.7|5824.3|5818.3|5910.8|5904.8|5801.7|5795.7|5541
1642003200000|2022-01-12 16:00:00|5822.3|5816.3|5851.4|5845.4|5867.5|5861.5|5795.7|5789.7|3764
1642006800000|2022-01-12 17:00:00|5851|5845|5938.5|5932.5|5965.6|5959.6|5816.8|5801.8|5310
1642010400000|2022-01-12 18:00:00|5939.2|5933.2|5935.6|5929.6|5948.2|5942.2|5919.5|5913.5|2068
1642014000000|2022-01-12 19:00:00|5935.1|5929.1|5937.6|5931.6|5948.1|5942.1|5920.5|5914.5|2589
1642035600000|2022-01-13 01:00:00|5928|5922|5895.1|5889.1|5942.6|5936.6|5888.4|5882.4|624
1642039200000|2022-01-13 02:00:00|5895.8|5889.8|5888.4|5882.4|5901.9|5895.9|5880.2|5874.2|189
1642042800000|2022-01-13 03:00:00|5889.7|5883.7|5897.6|5891.6|5899.5|5893.5|5886.2|5880.2|281
1642046400000|2022-01-13 04:00:00|5897.1|5891.1|5895.6|5889.6|5908.7|5902.7|5891.6|5885.6|67
1642050000000|2022-01-13 05:00:00|5897.1|5891.1|5888.1|5882.1|5898.1|5892.1|5886.1|5880.1|29
1642053600000|2022-01-13 06:00:00|5888.5|5882.5|5882.3|5876.3|5897.6|5891.6|5881.3|5875.3|122
1642057200000|2022-01-13 07:00:00|5882.4|5876.4|5893.6|5887.6|5894|5888|5882.3|5876.3|125
1642060800000|2022-01-13 08:00:00|5893.3|5887.3|5928.1|5922.1|5939.6|5933.6|5893.3|5887.3|566
1642064400000|2022-01-13 09:00:00|5927.6|5921.6|5955|5949|5960.3|5954.3|5926.3|5920.3|563
1642068000000|2022-01-13 10:00:00|5954.8|5948.8|5937.9|5931.9|5959.3|5953.3|5927.6|5921.6|421
1642071600000|2022-01-13 11:00:00|5937.5|5931.5|5941|5935|5949.4|5943.4|5935.9|5929.9|124
1642075200000|2022-01-13 12:00:00|5940.5|5934.5|5915.4|5909.4|5943.7|5937.7|5909.7|5903.7|610
1642078800000|2022-01-13 13:00:00|5916.4|5910.4|5901.3|5895.3|5920.9|5914.9|5898.3|5892.3|850
1642082400000|2022-01-13 14:00:00|5905.6|5899.6|5915.8|5909.8|5931.2|5925.2|5857.1|5851.1|3387
1642086000000|2022-01-13 15:00:00|5915.5|5909.5|5897.1|5891.1|5917.9|5911.9|5876.3|5870.3|3598
1642089600000|2022-01-13 16:00:00|5896.6|5890.6|5899.4|5893.4|5906.4|5900.4|5876.6|5870.6|2173
1642093200000|2022-01-13 17:00:00|5899.1|5893.1|5868.1|5862.1|5900.3|5894.3|5863.1|5857.1|3681
1642096800000|2022-01-13 18:00:00|5867.7|5861.7|5858.3|5852.3|5870.8|5864.8|5852.9|5846.9|2601
1642100400000|2022-01-13 19:00:00|5857.8|5851.8|5848.3|5842.3|5863.5|5857.5|5846.6|5840.6|3680
1642122000000|2022-01-14 01:00:00|5847.8|5841.8|5785.6|5779.6|5847.8|5841.8|5767.3|5761.3|1140
1642125600000|2022-01-14 02:00:00|5785.1|5779.1|5774.1|5768.1|5787.8|5781.8|5768.1|5762.1|356
1642129200000|2022-01-14 03:00:00|5774.5|5768.5|5784.6|5778.6|5793.1|5787.1|5773.1|5767.1|279
1642132800000|2022-01-14 04:00:00|5784.5|5778.5|5776.2|5770.2|5787.1|5781.1|5775.1|5769.1|157
1642136400000|2022-01-14 05:00:00|5775.7|5769.7|5790.9|5784.9|5793.7|5787.7|5773.2|5767.2|135
1642140000000|2022-01-14 06:00:00|5791.9|5785.9|5813.4|5807.4|5822.7|5816.7|5785.2|5779.2|276
1642143600000|2022-01-14 07:00:00|5812.9|5806.9|5827.1|5821.1|5831.4|5825.4|5812|5806|473
1642147200000|2022-01-14 08:00:00|5827.4|5821.4|5839.6|5833.6|5843.4|5837.4|5816.2|5810.2|306
1642150800000|2022-01-14 09:00:00|5839.2|5833.2|5838.3|5832.3|5845.2|5839.2|5827|5821|529
1642154400000|2022-01-14 10:00:00|5838.5|5832.5|5810.3|5804.3|5838.5|5832.5|5810.3|5804.3|612
1642158000000|2022-01-14 11:00:00|5809.8|5803.8|5818.8|5812.8|5820.3|5814.3|5805.3|5799.3|293
1642161600000|2022-01-14 12:00:00|5819.3|5813.3|5845.1|5839.1|5848.7|5842.7|5816.2|5810.2|913
1642165200000|2022-01-14 13:00:00|5844|5838|5849.5|5843.5|5860.7|5854.7|5813.8|5807.8|690
1642168800000|2022-01-14 14:00:00|5845.4|5839.4|5792.4|5786.4|5851.8|5845.8|5787.4|5781.4|2920
1642172400000|2022-01-14 15:00:00|5792.7|5786.7|5789.6|5783.6|5800.5|5794.5|5777.4|5771.4|2470
1642176000000|2022-01-14 16:00:00|5790.1|5784.1|5853.4|5847.4|5868.6|5862.6|5782.1|5776.1|3729
1642179600000|2022-01-14 17:00:00|5852.8|5846.8|5842.5|5836.5|5872.2|5866.2|5829.3|5823.3|2403
1642183200000|2022-01-14 18:00:00|5844.8|5838.8|5837|5831|5845.8|5839.8|5833.3|5827.3|2050
1642186800000|2022-01-14 19:00:00|5837.3|5831.3|5844.1|5838.1|5853.4|5847.4|5830|5824|3169
1642467600000|2022-01-18 01:00:00|5828.3|5822.3|5872.7|5866.7|5891.5|5885.5|5827.1|5819.1|1491
1642471200000|2022-01-18 02:00:00|5873.2|5867.2|5889.5|5883.5|5891.4|5885.4|5862.2|5856.2|278
1642474800000|2022-01-18 03:00:00|5889.7|5883.7|5848.4|5842.4|5890.5|5884.5|5847.9|5841.9|333
1642478400000|2022-01-18 04:00:00|5848.9|5842.9|5853.3|5847.3|5853.8|5847.8|5844.8|5838.8|101
1642482000000|2022-01-18 05:00:00|5853.6|5847.6|5850.3|5844.3|5856.9|5850.9|5846.8|5840.8|83
1642485600000|2022-01-18 06:00:00|5849.9|5843.9|5863.5|5857.5|5876.5|5870.5|5846.8|5840.8|228
1642489200000|2022-01-18 07:00:00|5864.2|5858.2|5850.1|5844.1|5865.5|5859.5|5834.4|5828.4|331
1642492800000|2022-01-18 08:00:00|5850.6|5844.6|5805.5|5799.5|5857.6|5849.4|5805|5799|853
1642496400000|2022-01-18 09:00:00|5805|5799|5796.6|5790.6|5808.5|5802.5|5781|5775|776
1642500000000|2022-01-18 10:00:00|5796.3|5790.3|5813.1|5807.1|5817.5|5811.5|5793.5|5787.5|537
1642503600000|2022-01-18 11:00:00|5812.7|5806.7|5807.6|5801.6|5818.4|5812.4|5807.1|5801.1|136
1642507200000|2022-01-18 12:00:00|5807.7|5801.7|5821.2|5815.2|5823.2|5817.2|5804.4|5798.4|607
1642510800000|2022-01-18 13:00:00|5821.7|5815.7|5832.9|5826.9|5843.9|5837.9|5809.7|5803.7|1666
1642514400000|2022-01-18 14:00:00|5815.6|5809.6|5855.1|5849.1|5857.3|5851.3|5807.1|5801.1|3675
1642518000000|2022-01-18 15:00:00|5855.6|5849.6|5928.5|5922.5|5938|5932|5837.8|5831.8|6306
1642521600000|2022-01-18 16:00:00|5929|5923|5893.6|5887.6|5949.4|5943.4|5864.1|5858.1|4246
1642525200000|2022-01-18 17:00:00|5894.8|5888.8|5873.9|5867.9|5894.8|5888.8|5850.6|5844.6|2844
1642528800000|2022-01-18 18:00:00|5874.2|5868.2|5888.1|5882.1|5892.9|5886.9|5872.9|5866.9|1724
1642532400000|2022-01-18 19:00:00|5888.4|5882.4|5916.7|5910.7|5916.7|5910.7|5888.4|5882.4|3011
1642554000000|2022-01-19 01:00:00|5929.7|5923.7|5996.4|5990.4|5998.9|5992.9|5926.7|5920.7|1616
1642557600000|2022-01-19 02:00:00|5996.9|5990.9|5986.6|5980.6|6005.8|5999.8|5983.4|5977.4|704
1642561200000|2022-01-19 03:00:00|5987.1|5981.1|5977.8|5971.8|5989.3|5983.3|5973.8|5967.8|256
1642564800000|2022-01-19 04:00:00|5977.3|5971.3|5977.1|5971.1|5988.6|5982.6|5975.8|5969.8|110
1642568400000|2022-01-19 05:00:00|5976.1|5970.1|5976.6|5970.6|5984.1|5978.1|5969.3|5963.3|96
1642572000000|2022-01-19 06:00:00|5978.1|5972.1|5984.2|5978.2|5990.4|5984.4|5969.3|5963.3|176
1642575600000|2022-01-19 07:00:00|5983.7|5977.7|5982.7|5976.7|5983.9|5977.9|5964.1|5958.1|318
1642579200000|2022-01-19 08:00:00|5982.4|5976.4|5973.7|5967.7|5991.9|5985.9|5955.8|5949.8|813
1642582800000|2022-01-19 09:00:00|5974.4|5968.4|5988.7|5982.7|6011.6|6005.6|5974.4|5968.4|1349
1642586400000|2022-01-19 10:00:00|5988.4|5982.4|6001.5|5995.5|6002.7|5996.7|5987.7|5981.7|566
1642590000000|2022-01-19 11:00:00|6001.7|5995.7|6002.2|5996.2|6006.2|6000.2|5992.2|5986.2|462
1642593600000|2022-01-19 12:00:00|6001.7|5995.7|5982.5|5976.5|6010|6004|5978.1|5972.1|662
1642597200000|2022-01-19 13:00:00|5982.9|5976.9|5986.4|5980.4|5999|5993|5981|5975|796
1642600800000|2022-01-19 14:00:00|5985.4|5979.4|6043.4|6037.4|6049.8|6043.8|5985.4|5979.4|5480
1642604400000|2022-01-19 15:00:00|6042.8|6036.8|6043.7|6037.7|6061.6|6055.6|5992.7|5986.7|5072
1642608000000|2022-01-19 16:00:00|6041.8|6035.8|6052.4|6046.4|6053.8|6047.8|6029|6023|2330
1642611600000|2022-01-19 17:00:00|6052.9|6046.9|6048.5|6042.5|6058|6052|6033.3|6027.3|2186
1642615200000|2022-01-19 18:00:00|6048|6042|6082.3|6076.3|6090|6084|6047.5|6041.5|3673
1642618800000|2022-01-19 19:00:00|6082|6076|6075.6|6069.6|6086.8|6080.8|6064.6|6058.6|2890
1642640400000|2022-01-20 01:00:00|6069.2|6063.2|6087.8|6081.8|6100.9|6094.9|6065.5|6059.5|978
1642644000000|2022-01-20 02:00:00|6088.6|6082.6|6077|6071|6094.9|6088.9|6074.7|6068.7|161
1642647600000|2022-01-20 03:00:00|6077.3|6071.3|6088.3|6082.3|6094.3|6088.3|6070.3|6064.3|341
1642651200000|2022-01-20 04:00:00|6088.6|6082.6|6090.5|6084.5|6092.3|6086.3|6086.5|6080.5|48
1642654800000|2022-01-20 05:00:00|6090.8|6084.8|6099.5|6093.5|6107.2|6101.2|6089.5|6083.5|195
1642658400000|2022-01-20 06:00:00|6099.2|6093.2|6117|6111|6122.5|6116.5|6097.5|6091.5|224
1642662000000|2022-01-20 07:00:00|6116.3|6110.3|6113|6107|6128.3|6122.3|6112|6106|303
1642665600000|2022-01-20 08:00:00|6114.8|6108.8|6084.5|6078.5|6115.2|6109.2|6078|6072|419
1642669200000|2022-01-20 09:00:00|6084|6078|6091.6|6085.6|6095.6|6089.6|6071.1|6065.1|330
1642672800000|2022-01-20 10:00:00|6092.1|6086.1|6092.2|6086.2|6097.7|6091.7|6081.9|6075.9|490
1642676400000|2022-01-20 11:00:00|6091.9|6085.9|6099|6093|6099|6093|6082|6076|366
1642680000000|2022-01-20 12:00:00|6100.4|6094.4|6112.5|6106.5|6119.4|6113.4|6096.9|6090.9|548
1642683600000|2022-01-20 13:00:00|6113|6107|6142.1|6136.1|6142.1|6136.1|6106.2|6100.2|1158
1642687200000|2022-01-20 14:00:00|6144|6138|6173.2|6167.2|6194.3|6188.3|6131|6125|5554
1642690800000|2022-01-20 15:00:00|6173.4|6167.4|6214.3|6208.3|6218|6212|6139.3|6133.3|7788
1642694400000|2022-01-20 16:00:00|6214.1|6208.1|6224.5|6218.5|6281.3|6275.3|6206.4|6200.4|5102
1642698000000|2022-01-20 17:00:00|6222.5|6216.5|6257.6|6251.6|6274.3|6268.3|6222.5|6216.5|3378
1642701600000|2022-01-20 18:00:00|6257.9|6251.9|6288.8|6282.8|6293.7|6287.7|6249.9|6243.9|4178
1642705200000|2022-01-20 19:00:00|6289.1|6283.1|6276.4|6270.4|6301.1|6295.1|6276.1|6270.1|2826
1642726800000|2022-01-21 01:00:00|6273.3|6267.3|6205.8|6199.8|6273.3|6267.3|6181.1|6175.1|2366
1642730400000|2022-01-21 02:00:00|6205|6199|6215.8|6209.8|6226.3|6220.3|6202.8|6196.8|359
1642734000000|2022-01-21 03:00:00|6216.3|6210.3|6226.7|6220.7|6227.2|6221.2|6214.6|6208.6|189
1642737600000|2022-01-21 04:00:00|6227|6221|6224.9|6218.9|6233.9|6227.9|6221.9|6215.9|99
1642741200000|2022-01-21 05:00:00|6226.9|6220.9|6246.9|6240.9|6247.6|6241.6|6224.9|6218.9|267
1642744800000|2022-01-21 06:00:00|6246.4|6240.4|6254.3|6248.3|6266.8|6260.8|6244.9|6238.9|508
1642748400000|2022-01-21 07:00:00|6253.8|6247.8|6266.5|6260.5|6276.6|6270.6|6246.5|6240.5|426
1642752000000|2022-01-21 08:00:00|6266|6260|6267.7|6261.7|6267.7|6261.7|6245.4|6239.4|358
1642755600000|2022-01-21 09:00:00|6267.5|6261.5|6296.5|6290.5|6297.5|6291.5|6256|6250|715
1642759200000|2022-01-21 10:00:00|6296.3|6290.3|6357.9|6351.9|6358.9|6352.9|6290.5|6284.5|1035
1642762800000|2022-01-21 11:00:00|6357.6|6351.6|6339.8|6333.8|6360.9|6354.9|6324.5|6318.5|720
1642766400000|2022-01-21 12:00:00|6340|6334|6327.7|6321.7|6340.3|6334.3|6314.5|6308.5|749
1642770000000|2022-01-21 13:00:00|6328.1|6322.1|6333.2|6327.2|6334.7|6328.7|6308.4|6302.4|1009
1642773600000|2022-01-21 14:00:00|6331.9|6325.9|6369.1|6363.1|6373.5|6367.5|6324.2|6318.2|3837
1642777200000|2022-01-21 15:00:00|6368.6|6362.6|6325.3|6319.3|6378.4|6372.4|6284.1|6277.8|7636
1642780800000|2022-01-21 16:00:00|6325.6|6319.6|6295.5|6289.5|6336.2|6330.2|6287.5|6281.5|3626
1642784400000|2022-01-21 17:00:00|6295|6289|6297.2|6291.2|6308|6302|6269.5|6263.5|3006
1642788000000|2022-01-21 18:00:00|6297.5|6291.5|6288.6|6282.6|6328.6|6322.6|6282.6|6276.6|2656
1642791600000|2022-01-21 19:00:00|6288.1|6282.1|6297.3|6287.3|6313.2|6307.2|6286.7|6280.7|2788
1642986000000|2022-01-24 01:00:00|6279|6273|6323.5|6317.5|6332.5|6326.5|6276.5|6270.5|884
1642989600000|2022-01-24 02:00:00|6323.3|6317.3|6326|6320|6338|6332|6309.5|6303.5|311
1642993200000|2022-01-24 03:00:00|6325.5|6319.5|6312.5|6306.5|6331.5|6325.5|6311.3|6305.3|210
1642996800000|2022-01-24 04:00:00|6313|6307|6311|6305|6318|6312|6311|6305|45
1643000400000|2022-01-24 05:00:00|6313|6307|6325.8|6319.8|6326.5|6320.5|6310.8|6304.8|49
1643004000000|2022-01-24 06:00:00|6325.5|6319.5|6289|6283|6328|6322|6288|6282|500
1643007600000|2022-01-24 07:00:00|6290|6284|6277.2|6271.2|6290|6284|6260.2|6254.2|488
1643011200000|2022-01-24 08:00:00|6277|6271|6263.6|6257.6|6280.5|6274.5|6255.7|6249.7|343
1643014800000|2022-01-24 09:00:00|6263.4|6257.4|6266.5|6260.5|6276.7|6270.7|6259.2|6253.2|325
1643018400000|2022-01-24 10:00:00|6265.9|6259.9|6243.2|6237.2|6272.8|6266.8|6222.4|6216.4|693
1643022000000|2022-01-24 11:00:00|6243.7|6237.7|6251.4|6245.4|6254.4|6248.4|6233.4|6227.4|153
1643025600000|2022-01-24 12:00:00|6252.9|6246.9|6243.7|6237.7|6253.7|6247.7|6241.4|6235.4|348
1643029200000|2022-01-24 13:00:00|6243.9|6237.9|6209|6203|6245.4|6239.4|6206.2|6200.2|1277
1643032800000|2022-01-24 14:00:00|6192|6186|6215|6209|6269.1|6263.1|6192|6186|5451
1643036400000|2022-01-24 15:00:00|6216.3|6210.3|6230.6|6224.6|6248.1|6242.1|6184.7|6178.7|6500
1643040000000|2022-01-24 16:00:00|6230.3|6224.3|6166.5|6160.5|6230.4|6224.4|6140.6|6134.6|3906
1643043600000|2022-01-24 17:00:00|6164.5|6158.5|6181.6|6175.6|6188.6|6182.6|6130.5|6124.5|3661
1643047200000|2022-01-24 18:00:00|6182.1|6176.1|6208.4|6202.4|6209.4|6203.4|6179.3|6173.3|2694
1643050800000|2022-01-24 19:00:00|6208.9|6202.9|6195.9|6189.9|6216.4|6210.4|6194.9|6188.9|2906
1643072400000|2022-01-25 01:00:00|6222.1|6216.1|6224.6|6218.6|6239.1|6233.1|6207.1|6201.1|703
1643076000000|2022-01-25 02:00:00|6224.1|6218.1|6244.2|6238.2|6247.2|6241.2|6223.6|6217.6|253
1643079600000|2022-01-25 03:00:00|6243.7|6237.7|6218.2|6212.2|6246.2|6240.2|6210.7|6204.7|204
1643083200000|2022-01-25 04:00:00|6217.9|6211.9|6214.9|6208.9|6229.4|6223.4|6211.1|6205.1|76
1643086800000|2022-01-25 05:00:00|6214.4|6208.4|6218.9|6212.9|6225.4|6219.4|6202.7|6196.7|225
1643090400000|2022-01-25 06:00:00|6219.7|6213.7|6222.2|6216.2|6226.2|6220.2|6212.9|6206.9|111
1643094000000|2022-01-25 07:00:00|6222.7|6216.7|6206.1|6200.1|6225.7|6219.7|6194.6|6188.6|347
1643097600000|2022-01-25 08:00:00|6206.4|6200.4|6203.2|6197.2|6224.4|6218.4|6196.6|6190.6|94
1643101200000|2022-01-25 09:00:00|6203.9|6197.9|6270.5|6264.5|6275|6269|6203.9|6197.9|741
1643104800000|2022-01-25 10:00:00|6270.7|6264.7|6252.2|6246.2|6280|6274|6248.2|6242.2|189
1643108400000|2022-01-25 11:00:00|6252.7|6246.7|6258.2|6252.2|6261.2|6255.2|6227.1|6221.1|488
1643112000000|2022-01-25 12:00:00|6257.9|6251.9|6230.7|6224.7|6262.4|6256.4|6209.9|6203.9|610
1643115600000|2022-01-25 13:00:00|6230.4|6224.4|6252.5|6246.5|6266|6260|6220.2|6214.2|383
1643119200000|2022-01-25 14:00:00|6265.2|6255.2|6245.5|6239.5|6290.5|6284.5|6227.9|6221.9|3380
1643122800000|2022-01-25 15:00:00|6245.7|6239.7|6264.7|6258.7|6292|6286|6211.9|6205.9|4286
1643126400000|2022-01-25 16:00:00|6264.5|6258.5|6267.5|6261.5|6281.7|6275.7|6243.5|6237.5|2434
1643130000000|2022-01-25 17:00:00|6268|6262|6287.2|6281.2|6296.5|6290.5|6259|6253|2846
1643133600000|2022-01-25 18:00:00|6287.7|6281.7|6267.2|6261.2|6287.7|6281.7|6254.7|6248.7|2843
1643137200000|2022-01-25 19:00:00|6268.2|6262.2|6255.7|6249.7|6275.7|6269.7|6250.4|6244.4|3331
1643158800000|2022-01-26 01:00:00|6252.7|6246.7|6231.2|6225.2|6259.7|6253.7|6217.4|6211.4|789
1643162400000|2022-01-26 02:00:00|6230.9|6224.9|6245.4|6239.4|6255.2|6249.2|6230.7|6224.7|140
1643166000000|2022-01-26 03:00:00|6245.9|6239.9|6230.7|6224.7|6245.9|6239.9|6228.2|6222.2|62
1643169600000|2022-01-26 04:00:00|6230.2|6224.2|6221.5|6215.5|6230.2|6224.2|6219|6213|77
1643173200000|2022-01-26 05:00:00|6221.7|6215.7|6239.2|6233.2|6239.2|6233.2|6219.7|6213.7|74
1643176800000|2022-01-26 06:00:00|6238.7|6232.7|6248.7|6242.7|6255.5|6249.5|6237.2|6231.2|115
1643180400000|2022-01-26 07:00:00|6249|6243|6257.7|6251.7|6259.7|6253.7|6248.2|6242.2|128
1643184000000|2022-01-26 08:00:00|6258|6252|6265.7|6259.7|6272.7|6266.7|6257.2|6251.2|197
1643187600000|2022-01-26 09:00:00|6265.5|6259.5|6275|6269|6287.5|6281.5|6265|6259|334
1643191200000|2022-01-26 10:00:00|6274.5|6268.5|6292.2|6286.2|6293.2|6287.2|6271|6265|209
1643194800000|2022-01-26 11:00:00|6292.5|6286.5|6280.3|6274.3|6296.5|6290.5|6271.3|6265.3|178
1643198400000|2022-01-26 12:00:00|6280.5|6274.5|6283.3|6277.3|6292.8|6286.8|6277|6271|216
1643202000000|2022-01-26 13:00:00|6284|6278|6310.3|6304.3|6331.3|6325.3|6278|6272|692
1643205600000|2022-01-26 14:00:00|6315.3|6309.3|6322.5|6316.5|6348.5|6342.5|6307.8|6301.8|2920
1643209200000|2022-01-26 15:00:00|6322.8|6316.8|6310.8|6304.8|6329.3|6323.3|6286.8|6280.8|2974
1643212800000|2022-01-26 16:00:00|6309.8|6303.8|6355.8|6349.8|6361.5|6355.5|6304.8|6298.8|3357
1643216400000|2022-01-26 17:00:00|6356.8|6350.8|6399.5|6393.5|6403.5|6397.5|6349.5|6343.5|3751
1643220000000|2022-01-26 18:00:00|6400.5|6394.5|6395|6389|6413.8|6407.8|6386.5|6380.5|2517
1643223600000|2022-01-26 19:00:00|6394.5|6388.5|6391.5|6385.5|6405.5|6399.5|6368.5|6362.5|3776
1643245200000|2022-01-27 01:00:00|6382.8|6376.8|6380.8|6374.8|6394.3|6388.3|6358.1|6352.1|946
1643248800000|2022-01-27 02:00:00|6381.3|6375.3|6362.8|6356.8|6382.3|6376.3|6356.6|6350.6|416
1643252400000|2022-01-27 03:00:00|6362.3|6356.3|6360.8|6354.8|6364.6|6358.6|6354.8|6348.8|87
1643256000000|2022-01-27 04:00:00|6361.3|6355.3|6363.6|6357.6|6365.6|6359.6|6352.1|6346.1|95
1643259600000|2022-01-27 05:00:00|6364.1|6358.1|6370.1|6364.1|6371.1|6365.1|6361.4|6355.4|46
1643263200000|2022-01-27 06:00:00|6369.9|6363.9|6367.9|6361.9|6378.9|6372.9|6363.1|6357.1|157
1643266800000|2022-01-27 07:00:00|6368.1|6362.1|6374.4|6368.4|6383.6|6377.6|6368.1|6362.1|411
1643270400000|2022-01-27 08:00:00|6378.6|6372.6|6414.1|6408.1|6417.4|6411.4|6371.4|6365.4|501
1643274000000|2022-01-27 09:00:00|6413.6|6407.6|6407.6|6401.6|6419.1|6413.1|6403.6|6397.6|449
1643277600000|2022-01-27 10:00:00|6407.8|6401.8|6429.1|6423.1|6434.6|6428.6|6407.8|6401.8|461
1643281200000|2022-01-27 11:00:00|6428.4|6422.4|6484.8|6478.8|6489.8|6483.8|6426.9|6420.9|839
1643284800000|2022-01-27 12:00:00|6485.3|6479.3|6470.6|6464.6|6489.6|6483.6|6453.1|6447.1|760
1643288400000|2022-01-27 13:00:00|6468.6|6462.6|6466.9|6460.9|6477.1|6471.1|6438.3|6432.3|1081
1643292000000|2022-01-27 14:00:00|6465.6|6459.6|6453.3|6447.3|6484.3|6478.3|6446.1|6440.1|4184
1643295600000|2022-01-27 15:00:00|6451.6|6445.6|6453.8|6447.8|6462.6|6456.6|6420.6|6414.6|3738
1643299200000|2022-01-27 16:00:00|6453.6|6447.6|6453.5|6447.5|6479.3|6473.3|6436.5|6430.5|5309
1643302800000|2022-01-27 17:00:00|6453|6447|6453.8|6447.8|6462.5|6456.5|6440.5|6434.5|2032
1643306400000|2022-01-27 18:00:00|6451.8|6445.8|6434.6|6428.6|6464.5|6458.5|6430.1|6424.1|2587
1643310000000|2022-01-27 19:00:00|6434.3|6428.3|6429.5|6423.5|6444.3|6438.3|6427.5|6421.5|2713
1643331600000|2022-01-28 01:00:00|6443.8|6437.8|6456.8|6450.8|6458.3|6452.3|6416.8|6410.8|610
1643335200000|2022-01-28 02:00:00|6457.8|6451.8|6464.5|6458.5|6464.5|6458.5|6450.5|6444.5|124
1643338800000|2022-01-28 03:00:00|6464.3|6458.3|6463|6457|6470.8|6464.8|6451.2|6445.2|220
1643342400000|2022-01-28 04:00:00|6462.5|6456.5|6462|6456|6464.5|6458.5|6452.5|6446.5|49
1643346000000|2022-01-28 05:00:00|6462.5|6456.5|6454.2|6448.2|6476.2|6470.2|6452.5|6446.5|245
1643349600000|2022-01-28 06:00:00|6453.7|6447.7|6467.7|6461.7|6467.7|6461.7|6442.5|6436.5|317
1643353200000|2022-01-28 07:00:00|6467.2|6461.2|6467.7|6461.7|6478|6472|6461.7|6455.7|514
1643356800000|2022-01-28 08:00:00|6468|6462|6499|6493|6499.4|6493.4|6467.7|6461.7|578
1643360400000|2022-01-28 09:00:00|6497.4|6491.4|6495.7|6489.7|6515.7|6509.7|6487.7|6481.7|1071
1643364000000|2022-01-28 10:00:00|6495.2|6489.2|6502.7|6496.7|6513.4|6507.4|6488.2|6482.2|630
1643367600000|2022-01-28 11:00:00|6502.4|6496.4|6515.7|6509.7|6522.7|6516.7|6494.7|6488.7|393
1643371200000|2022-01-28 12:00:00|6516.4|6510.4|6512.9|6506.9|6523.9|6517.9|6507.2|6501.2|539
1643374800000|2022-01-28 13:00:00|6513.1|6507.1|6540.6|6534.6|6550.1|6544.1|6511.9|6505.9|1488
1643378400000|2022-01-28 14:00:00|6550.1|6544.1|6604.8|6598.8|6630.8|6624.8|6539.4|6533.4|5427
1643382000000|2022-01-28 15:00:00|6605|6599|6584.3|6578.3|6616.5|6610.5|6555|6549|4399
1643385600000|2022-01-28 16:00:00|6584.6|6578.6|6563.4|6557.4|6593.4|6587.4|6546.7|6540.7|2759
1643389200000|2022-01-28 17:00:00|6562.2|6556.2|6569.3|6563.3|6580.2|6574.2|6550.4|6544.4|3826
1643392800000|2022-01-28 18:00:00|6569.1|6563.1|6537.6|6531.6|6576.3|6570.3|6533.5|6527.5|3322
1643396400000|2022-01-28 19:00:00|6537.8|6531.8|6532.2|6526.2|6548|6542|6521.6|6515.6|3607
1643590800000|2022-01-31 01:00:00|6554.7|6548.7|6659|6653|6659.5|6653.5|6553.2|6547.2|1930
1643594400000|2022-01-31 02:00:00|6658.8|6652.8|6667.1|6661.1|6673.3|6667.3|6656.9|6650.9|610
1643598000000|2022-01-31 03:00:00|6669.3|6663.3|6663.3|6657.3|6671.8|6665.8|6658.9|6652.9|212
1643601600000|2022-01-31 04:00:00|6663.1|6657.1|6641.6|6635.6|6663.8|6657.8|6640.6|6634.6|180
1643605200000|2022-01-31 05:00:00|6641.2|6635.2|6639.2|6633.2|6642.3|6636.3|6632.2|6626.2|173
1643608800000|2022-01-31 06:00:00|6638.9|6632.9|6615.2|6609.2|6639.2|6633.2|6613.2|6607.2|128
1643612400000|2022-01-31 07:00:00|6614.7|6608.7|6614.9|6608.9|6618.9|6612.9|6611.5|6605.5|180
1643616000000|2022-01-31 08:00:00|6615.7|6609.7|6614.7|6608.7|6622.1|6616.1|6607.5|6601.5|239
1643619600000|2022-01-31 09:00:00|6614.5|6608.5|6605.3|6599.3|6617.5|6611.5|6595.7|6589.7|315
1643623200000|2022-01-31 10:00:00|6604.3|6598.3|6615.5|6609.5|6617|6611|6596.2|6590.2|193
1643626800000|2022-01-31 11:00:00|6614.5|6608.5|6599.5|6593.5|6623.2|6617.2|6591.2|6585.2|280
1643630400000|2022-01-31 12:00:00|6598|6592|6603.7|6597.7|6604.2|6598.2|6578.3|6572.3|430
1643634000000|2022-01-31 13:00:00|6603.5|6597.5|6603.3|6597.3|6604.5|6598.5|6590.1|6584.1|395
1643637600000|2022-01-31 14:00:00|6598.4|6592.4|6473.6|6467.6|6603.4|6597.4|6442.9|6436.9|5457
1643641200000|2022-01-31 15:00:00|6475.1|6469.1|6481.6|6475.6|6525.5|6519.5|6453.9|6447.9|5036
1643644800000|2022-01-31 16:00:00|6481.1|6475.1|6493.5|6487.5|6501.7|6495.7|6472.6|6466.6|2292
1643648400000|2022-01-31 17:00:00|6493.3|6487.3|6493.4|6487.4|6514.9|6508.9|6484.4|6478.4|2879
1643652000000|2022-01-31 18:00:00|6492.9|6486.9|6498.8|6492.8|6513|6507|6487.9|6481.9|2119
1643655600000|2022-01-31 19:00:00|6499.5|6493.5|6492.9|6486.9|6499.5|6493.5|6478.3|6472.3|3893
1643677200000|2022-02-01 01:00:00|6498.1|6492.1|6477.5|6471.5|6510.4|6504.4|6469.5|6463.5|424
1643680800000|2022-02-01 02:00:00|6477.2|6471.2|6492.6|6486.6|6498.6|6492.6|6477.2|6471.2|105
1643684400000|2022-02-01 03:00:00|6492.1|6486.1|6500.6|6494.6|6505.6|6499.6|6489.6|6483.6|84
1643688000000|2022-02-01 04:00:00|6501.3|6495.3|6505|6499|6507.1|6501.1|6501.3|6495.3|54
1643691600000|2022-02-01 05:00:00|6503.8|6497.8|6508|6502|6514.7|6508.7|6503.7|6497.7|38
1643695200000|2022-02-01 06:00:00|6508.2|6502.2|6509|6503|6510|6504|6500.5|6494.5|35
1643698800000|2022-02-01 07:00:00|6508.5|6502.5|6512.5|6506.5|6514.7|6508.7|6506|6500|162
1643702400000|2022-02-01 08:00:00|6512.7|6506.7|6533.9|6527.9|6538.4|6532.4|6512.5|6506.5|384
1643706000000|2022-02-01 09:00:00|6533.4|6527.4|6418.6|6412.6|6533.4|6527.4|6415.3|6409.3|1400
1643709600000|2022-02-01 10:00:00|6417.9|6411.9|6455.4|6449.4|6455.9|6449.9|6415.6|6409.6|540
1643713200000|2022-02-01 11:00:00|6455.6|6449.6|6474.4|6468.4|6482.1|6476.1|6455.4|6449.4|305
1643716800000|2022-02-01 12:00:00|6473.9|6467.9|6463.3|6457.3|6473.9|6467.9|6449.8|6443.8|433
1643720400000|2022-02-01 13:00:00|6463.6|6457.6|6466.5|6460.5|6488.7|6482.7|6462.1|6456.1|526
1643724000000|2022-02-01 14:00:00|6477.1|6471.1|6490|6484|6522.1|6516.1|6463.3|6457.3|4381
1643727600000|2022-02-01 15:00:00|6490.3|6484.3|6579.4|6573.4|6605.7|6599.7|6482|6476|6813
1643731200000|2022-02-01 16:00:00|6579.2|6573.2|6605.3|6599.3|6612|6606|6574.3|6568.3|3743
1643734800000|2022-02-01 17:00:00|6605.6|6599.6|6590.7|6584.7|6622.1|6616.1|6585.8|6579.8|3245
1643738400000|2022-02-01 18:00:00|6589.2|6583.2|6576.5|6570.5|6590.7|6584.7|6541.6|6535.6|2981
1643742000000|2022-02-01 19:00:00|6577.7|6571.7|6589.5|6583.5|6595.8|6589.8|6563|6557|2741
1643763600000|2022-02-02 01:00:00|6600.5|6594.5|6611.2|6605.2|6637.8|6631.8|6593|6587|545
1643767200000|2022-02-02 02:00:00|6610.2|6604.2|6602.2|6596.2|6611.7|6605.7|6599.7|6593.7|71
1643770800000|2022-02-02 03:00:00|6601.9|6595.9|6593|6587|6601.9|6595.9|6588.5|6582.5|118
1643774400000|2022-02-02 04:00:00|6593.5|6587.5|6615.4|6609.4|6619.7|6613.7|6593.5|6587.5|343
1643778000000|2022-02-02 05:00:00|6615.7|6609.7|6627.4|6621.4|6630.4|6624.4|6612.2|6606.2|113
1643781600000|2022-02-02 06:00:00|6626.7|6620.7|6633.4|6627.4|6635.2|6629.2|6618.2|6612.2|203
1643785200000|2022-02-02 07:00:00|6633|6627|6620|6614|6639.7|6633.7|6616|6610|248
1643788800000|2022-02-02 08:00:00|6619.8|6613.8|6627|6621|6628|6622|6609.3|6603|281
1643792400000|2022-02-02 09:00:00|6626.7|6620.7|6632.9|6626.9|6642.5|6636.5|6624|6618|412
1643796000000|2022-02-02 10:00:00|6635.9|6629.9|6629|6623|6640.4|6634.4|6617.2|6611.2|305
1643799600000|2022-02-02 11:00:00|6628.5|6622.5|6648.1|6642.1|6657.5|6651.5|6622.5|6616.5|556
1643803200000|2022-02-02 12:00:00|6649.6|6643.6|6645.5|6639.5|6684.5|6676.7|6642.1|6636.1|1153
1643806800000|2022-02-02 13:00:00|6645|6639|6673.4|6667.4|6683.1|6677.1|6640.5|6634.5|1419
1643810400000|2022-02-02 14:00:00|6665.2|6659.2|6625.9|6619.9|6673.2|6667.2|6599.1|6593.1|4889
1643814000000|2022-02-02 15:00:00|6625.4|6619.4|6609.5|6603.5|6654.6|6648.6|6590|6584|5707
1643817600000|2022-02-02 16:00:00|6608|6602|6593.2|6587.2|6613.8|6607.8|6563.6|6557.6|5458
1643821200000|2022-02-02 17:00:00|6592.7|6586.7|6581.2|6575.2|6609.5|6603.5|6561.4|6555.4|3563
1643824800000|2022-02-02 18:00:00|6580.7|6574.7|6580.6|6574.6|6603.2|6597.2|6561.2|6555.2|2521
1643828400000|2022-02-02 19:00:00|6580.3|6574.3|6601.3|6595.3|6603.6|6597.6|6579.1|6573.1|2585
1643850000000|2022-02-03 01:00:00|6587.3|6581.3|6566.8|6560.8|6597.5|6591.5|6564.8|6558.8|699
1643853600000|2022-02-03 02:00:00|6568.8|6562.8|6546.6|6540.6|6569.3|6563.3|6541.9|6535.9|168
1643857200000|2022-02-03 03:00:00|6546.1|6540.1|6541.1|6535.1|6550.6|6544.6|6536.1|6530.1|207
1643860800000|2022-02-03 04:00:00|6539.6|6533.6|6528.5|6522.5|6542.1|6536.1|6528.5|6522.5|179
1643864400000|2022-02-03 05:00:00|6529.1|6523.1|6540.1|6534.1|6547|6541|6526|6520|122
1643868000000|2022-02-03 06:00:00|6540.6|6534.6|6534.5|6528.5|6542.5|6536.5|6533.3|6527.3|127
1643871600000|2022-02-03 07:00:00|6533.8|6527.8|6517|6511|6536.5|6530.5|6514.6|6508.6|441
1643875200000|2022-02-03 08:00:00|6516.6|6510.6|6530.6|6524.6|6538.1|6532.1|6514.1|6508.1|452
1643878800000|2022-02-03 09:00:00|6530.8|6524.8|6528.1|6522.1|6534.5|6528.5|6506.3|6500.3|325
1643882400000|2022-02-03 10:00:00|6528|6522|6530.1|6524.1|6544.6|6538.6|6522.5|6516.5|235
1643886000000|2022-02-03 11:00:00|6529.6|6523.6|6528.2|6522.2|6543.7|6537.7|6527.9|6521.9|376
1643889600000|2022-02-03 12:00:00|6528.1|6522.1|6521.6|6515.6|6528.9|6522.9|6517.9|6511.9|516
1643893200000|2022-02-03 13:00:00|6521.1|6515.1|6523|6517|6528.2|6522.2|6507.5|6501.5|602
1643896800000|2022-02-03 14:00:00|6514.5|6508.5|6509.5|6503.5|6554|6548|6496.8|6490.8|4144
1643900400000|2022-02-03 15:00:00|6509.6|6503.6|6591.9|6585.9|6594.5|6588.5|6504.5|6498.5|4077
1643904000000|2022-02-03 16:00:00|6594.2|6588.2|6525.1|6519.1|6602.9|6596.9|6521.1|6515.1|3485
1643907600000|2022-02-03 17:00:00|6527.6|6521.6|6553.5|6547.5|6563.5|6557.5|6516.9|6510.9|2040
1643911200000|2022-02-03 18:00:00|6553.6|6547.6|6567.6|6561.6|6585.7|6579.7|6553.3|6547.3|1906
1643914800000|2022-02-03 19:00:00|6567.4|6561.4|6563.9|6557.9|6581.5|6575.5|6560.4|6554.4|2603
1643936400000|2022-02-04 01:00:00|6581.7|6575.7|6627.2|6621.2|6639.6|6633.6|6570|6564|664
1643940000000|2022-02-04 02:00:00|6627.4|6621.4|6633.7|6627.7|6636.4|6630.4|6619.2|6613.2|328
1643943600000|2022-02-04 03:00:00|6633.9|6627.9|6607.7|6601.7|6637.6|6631.6|6607.2|6601.2|325
1643947200000|2022-02-04 04:00:00|6607.2|6601.2|6603.5|6597.5|6609.9|6603.9|6601|6595|126
1643950800000|2022-02-04 05:00:00|6604|6598|6597.5|6591.5|6608.7|6602.7|6594.4|6588.4|100
1643954400000|2022-02-04 06:00:00|6597.4|6591.4|6597.9|6591.9|6600.9|6594.9|6592.4|6586.4|88
1643958000000|2022-02-04 07:00:00|6598|6592|6630|6624|6632|6626|6598|6592|293
1643961600000|2022-02-04 08:00:00|6631.5|6625.5|6642.7|6636.7|6643.6|6637.6|6604.5|6598.5|477
1643965200000|2022-02-04 09:00:00|6642.2|6636.2|6628.7|6622.7|6644.6|6638.6|6612.4|6606.4|369
1643968800000|2022-02-04 10:00:00|6628.5|6622.5|6625|6619|6630.5|6624.5|6612.5|6606.5|424
1643972400000|2022-02-04 11:00:00|6624.9|6618.9|6646.6|6640.6|6649.1|6643.1|6616.5|6610.5|1026
1643976000000|2022-02-04 12:00:00|6646.7|6640.7|6640.9|6634.9|6653.7|6647.7|6636.7|6630.7|461
1643979600000|2022-02-04 13:00:00|6641.1|6635.1|6608.2|6593.2|6643.4|6637.4|6595.2|6589.2|796
1643983200000|2022-02-04 14:00:00|6604.4|6598.4|6595.7|6589.7|6643.1|6637.1|6587.9|6581.9|4147
1643986800000|2022-02-04 15:00:00|6595.4|6589.4|6531.8|6525.8|6600.2|6594.2|6525.1|6519.1|5294
1643990400000|2022-02-04 16:00:00|6531.6|6525.6|6562.3|6556.3|6576.8|6570.8|6510.8|6504.8|3725
1643994000000|2022-02-04 17:00:00|6561.5|6555.5|6526.1|6520.1|6563.5|6557.5|6525.1|6519.1|2765
1643997600000|2022-02-04 18:00:00|6526.6|6520.6|6529.6|6523.6|6542.5|6536.5|6520.1|6514.1|2169
1644001200000|2022-02-04 19:00:00|6530.1|6524.1|6550.8|6544.8|6550.8|6544.8|6525.6|6519.6|2804
1644195600000|2022-02-07 01:00:00|6613|6607|6640.1|6634.1|6650.6|6644.6|6613|6607|2358
1644199200000|2022-02-07 02:00:00|6640|6634|6613|6607|6641.3|6635.3|6612.4|6606.4|492
1644202800000|2022-02-07 03:00:00|6613.4|6607.4|6611.3|6605.3|6622.3|6616.3|6601.3|6595.3|272
1644206400000|2022-02-07 04:00:00|6610.9|6604.9|6608|6602|6610.9|6604.9|6605.2|6599.2|35
1644210000000|2022-02-07 05:00:00|6608.5|6602.5|6596.5|6590.5|6615.8|6609.8|6596.2|6590.2|111
1644213600000|2022-02-07 06:00:00|6597.2|6591.2|6573.4|6567.4|6597.8|6591.8|6573.2|6567.2|208
1644217200000|2022-02-07 07:00:00|6573.9|6567.9|6545|6539|6581.2|6575.2|6513.5|6507.5|1053
1644220800000|2022-02-07 08:00:00|6545.2|6539.2|6550.9|6544.9|6554.7|6548.7|6528.9|6522.9|582
1644224400000|2022-02-07 09:00:00|6550.4|6544.4|6533.1|6527.1|6559|6553|6520.6|6514.6|417
1644228000000|2022-02-07 10:00:00|6533.6|6527.6|6541.9|6535.9|6543|6537|6524.4|6518.4|443
1644231600000|2022-02-07 11:00:00|6542|6536|6546.4|6540.4|6565.5|6559.5|6540.4|6534.4|368
1644235200000|2022-02-07 12:00:00|6546.5|6540.5|6559|6553|6571|6565|6542.9|6536.9|836
1644238800000|2022-02-07 13:00:00|6561.2|6555.2|6570.3|6564.3|6585.3|6579.3|6551.4|6545.4|807
1644242400000|2022-02-07 14:00:00|6577.8|6567.8|6583.9|6577.9|6610.1|6604.1|6554.7|6548.7|3749
1644246000000|2022-02-07 15:00:00|6584|6578|6593.9|6587.9|6596.9|6590.9|6561.7|6555.7|3214
1644249600000|2022-02-07 16:00:00|6593.7|6587.7|6566.1|6560.1|6613|6607|6549.1|6543.1|4742
1644253200000|2022-02-07 17:00:00|6566|6560|6543.6|6537.6|6583.7|6577.7|6542.5|6536.5|2468
1644256800000|2022-02-07 18:00:00|6543.5|6537.5|6554.1|6548.1|6559.4|6553.4|6538.1|6532.1|2275
1644260400000|2022-02-07 19:00:00|6553.1|6547.1|6544|6538|6558|6552|6537.6|6531.6|4433
1644282000000|2022-02-08 01:00:00|6551.4|6545.4|6523.3|6517.3|6551.4|6545.4|6520.4|6514.4|701
1644285600000|2022-02-08 02:00:00|6523.1|6517.1|6476|6470|6525.3|6519.3|6473|6467|817
1644289200000|2022-02-08 03:00:00|6475.3|6469.3|6459|6453|6479.5|6473.5|6456.5|6450.5|410
1644292800000|2022-02-08 04:00:00|6459.2|6453.2|6464.5|6458.5|6467.7|6461.7|6449.5|6443.5|403
1644296400000|2022-02-08 05:00:00|6462.2|6456.2|6477.9|6471.9|6489.2|6483.2|6459.4|6453.4|414
1644300000000|2022-02-08 06:00:00|6476.9|6470.9|6477.2|6471.2|6489.7|6483.7|6473.9|6467.9|158
1644303600000|2022-02-08 07:00:00|6477.7|6471.7|6475.7|6469.7|6478.2|6472.2|6445.7|6439.7|616
1644307200000|2022-02-08 08:00:00|6475.4|6469.4|6447.9|6441.9|6476.4|6470.4|6447.4|6441.4|415
1644310800000|2022-02-08 09:00:00|6448.5|6442.5|6448.2|6442.2|6465.3|6459.3|6442.5|6436.5|463
1644314400000|2022-02-08 10:00:00|6448.7|6442.7|6430.6|6424.6|6454.7|6448.7|6430|6424|783
1644318000000|2022-02-08 11:00:00|6430.5|6424.5|6390.7|6384.7|6431.1|6425.1|6384|6378|1204
1644321600000|2022-02-08 12:00:00|6390.3|6384.3|6391|6385|6396.1|6390.1|6373.2|6367.2|747
1644325200000|2022-02-08 13:00:00|6391.2|6385.2|6382.6|6376.6|6401.1|6395.1|6374.8|6368.8|1226
1644328800000|2022-02-08 14:00:00|6369.8|6363.8|6378.1|6372.1|6441.1|6435.1|6358.2|6352.2|5004
1644332400000|2022-02-08 15:00:00|6377.6|6371.6|6354|6348|6377.6|6371.6|6344.4|6338.4|7849
1644336000000|2022-02-08 16:00:00|6353.8|6347.8|6337.2|6331.2|6360.7|6354.7|6326.6|6320.6|8178
1644339600000|2022-02-08 17:00:00|6337.1|6331.1|6349.3|6343.3|6351.1|6345.1|6332.1|6326.1|3906
1644343200000|2022-02-08 18:00:00|6348.9|6342.9|6351.7|6345.7|6355.7|6349.7|6331.6|6325.6|3392
1644346800000|2022-02-08 19:00:00|6351.8|6345.8|6334.5|6328.5|6356|6350|6333.1|6327.1|4643
1644368400000|2022-02-09 01:00:00|6341|6335|6303.9|6297.9|6353.9|6347.9|6300.9|6294.9|990
1644372000000|2022-02-09 02:00:00|6303.4|6297.4|6304.7|6298.7|6312.7|6306.7|6282.9|6276.9|502
1644375600000|2022-02-09 03:00:00|6305.2|6299.2|6323.2|6317.2|6324.8|6318.8|6304.2|6298.2|396
1644379200000|2022-02-09 04:00:00|6323.7|6317.7|6315.7|6309.7|6324.3|6318.3|6312.7|6306.7|127
1644382800000|2022-02-09 05:00:00|6315.6|6309.6|6333.7|6327.7|6333.7|6327.7|6310.1|6304.1|292
1644386400000|2022-02-09 06:00:00|6333.6|6327.6|6353.2|6347.2|6356.3|6350.3|6329.8|6323.8|455
1644390000000|2022-02-09 07:00:00|6352.7|6346.7|6380.5|6374.5|6386.5|6380.5|6327.1|6321.1|549
1644393600000|2022-02-09 08:00:00|6380|6374|6391.4|6385.4|6396.6|6390.6|6361.9|6355.9|661
1644397200000|2022-02-09 09:00:00|6390.9|6384.9|6400.6|6394.6|6408.5|6402.5|6384.1|6378.1|723
1644400800000|2022-02-09 10:00:00|6401.7|6395.7|6398.1|6392.1|6401.7|6395.7|6391|6385|289
1644404400000|2022-02-09 11:00:00|6398.5|6392.5|6401|6395|6405.9|6399.9|6378.6|6372.6|401
1644408000000|2022-02-09 12:00:00|6400|6394|6400.5|6394.5|6415.5|6409.5|6396.1|6390.1|700
1644411600000|2022-02-09 13:00:00|6399.6|6393.6|6375.5|6369.5|6399.6|6393.6|6360.9|6354.9|815
1644415200000|2022-02-09 14:00:00|6387.5|6381.5|6406.8|6400.8|6435.6|6429.6|6378.5|6372.5|4736
1644418800000|2022-02-09 15:00:00|6407.3|6401.3|6408.1|6402.1|6469.7|6463.7|6387.1|6381.1|5903
1644422400000|2022-02-09 16:00:00|6408.2|6402.2|6405.1|6399.1|6438.2|6432.2|6399.7|6393.7|3306
1644426000000|2022-02-09 17:00:00|6404.6|6398.6|6421.7|6415.7|6428.9|6420.1|6346.6|6340.6|4956
1644429600000|2022-02-09 18:00:00|6422.2|6416.2|6418.2|6412.2|6434.8|6428.8|6408.2|6402.2|3230
1644433200000|2022-02-09 19:00:00|6418.7|6412.7|6410.1|6404.1|6421.1|6415.1|6404.1|6398.1|3286
1644454800000|2022-02-10 01:00:00|6398|6392|6419|6413|6421.9|6415.9|6394.9|6388.9|1049
1644458400000|2022-02-10 02:00:00|6418.5|6412.5|6428.4|6422.4|6436.9|6430.9|6413|6407|391
1644462000000|2022-02-10 03:00:00|6427.4|6421.4|6431.4|6425.4|6434.9|6428.9|6425.7|6419.7|119
1644465600000|2022-02-10 04:00:00|6432|6426|6444.9|6438.9|6448.4|6442.4|6430.4|6424.4|94
1644469200000|2022-02-10 05:00:00|6444.8|6438.8|6447.5|6441.5|6457|6451|6442.3|6436.3|131
1644472800000|2022-02-10 06:00:00|6448.4|6442.4|6465.9|6459.9|6473.3|6467.3|6447.1|6441.1|355
1644476400000|2022-02-10 07:00:00|6465.8|6459.8|6459.9|6453.9|6476.5|6470.5|6457|6451|281
1644480000000|2022-02-10 08:00:00|6460|6454|6461.4|6455.4|6476.8|6470.8|6459.4|6453.4|290
1644483600000|2022-02-10 09:00:00|6461.3|6455.3|6440.4|6434.4|6468.8|6462.8|6437.4|6431.4|558
1644487200000|2022-02-10 10:00:00|6440.8|6434.8|6443|6437|6453.9|6447.9|6438.9|6432.9|316
1644490800000|2022-02-10 11:00:00|6442.6|6436.6|6445|6439|6462.8|6456.8|6439.5|6433.5|335
1644494400000|2022-02-10 12:00:00|6444.9|6438.9|6482.5|6476.5|6505.4|6499.4|6444.5|6438.5|1491
1644498000000|2022-02-10 13:00:00|6482.7|6476.7|6515.9|6509.9|6517.3|6511.3|6482.5|6476.5|2060
1644501600000|2022-02-10 14:00:00|6507.2|6501.2|6548.5|6542.5|6549.9|6543.9|6485.4|6479.4|5728
1644505200000|2022-02-10 15:00:00|6548.1|6542.1|6538.1|6532.1|6563.1|6557.1|6519|6513|6677
1644508800000|2022-02-10 16:00:00|6538|6532|6526.1|6520.1|6548|6542|6518.5|6512.5|3968
1644512400000|2022-02-10 17:00:00|6525.6|6519.6|6485.4|6479.4|6537|6531|6478|6472|4298
1644516000000|2022-02-10 18:00:00|6485.8|6479.8|6438.1|6432.1|6491.4|6485.4|6429.8|6423.8|4633
1644519600000|2022-02-10 19:00:00|6438.7|6432.7|6452.8|6446.8|6462.7|6456.7|6432.9|6426.9|4286
1644541200000|2022-02-11 01:00:00|6450.4|6444.4|6423|6417|6469.9|6463.9|6404.9|6398.9|960
1644544800000|2022-02-11 02:00:00|6422.9|6416.9|6446.7|6440.7|6453|6447|6417.9|6411.9|296
1644548400000|2022-02-11 03:00:00|6446.3|6440.3|6437.5|6431.5|6446.7|6440.7|6429.2|6423.2|113
1644552000000|2022-02-11 04:00:00|6437.3|6431.3|6440.7|6434.7|6444.5|6438.5|6432.5|6426.5|93
1644555600000|2022-02-11 05:00:00|6440.3|6434.3|6427.5|6421.5|6440.3|6434.3|6421|6415|119
1644559200000|2022-02-11 06:00:00|6427.2|6421.2|6398|6392|6437.5|6431.5|6395.2|6389.2|402
1644562800000|2022-02-11 07:00:00|6398.7|6392.7|6444.4|6438.4|6444.4|6438.4|6394.9|6388.9|350
1644566400000|2022-02-11 08:00:00|6445.3|6439.3|6496.5|6490.5|6504.6|6498.6|6429.2|6423.2|868
1644570000000|2022-02-11 09:00:00|6496.1|6490.1|6496.5|6490.5|6507|6501|6493.6|6487.6|468
1644573600000|2022-02-11 10:00:00|6496.4|6490.4|6492.6|6486.6|6498|6492|6485|6479|399
1644577200000|2022-02-11 11:00:00|6492.7|6486.7|6506.1|6500.1|6508.7|6502.7|6490.6|6484.6|433
1644580800000|2022-02-11 12:00:00|6506.6|6500.6|6530.7|6524.7|6540.5|6534.5|6500.8|6494.8|729
1644584400000|2022-02-11 13:00:00|6530.1|6524.1|6538|6532|6559.2|6553.2|6524.5|6518.5|2389
1644588000000|2022-02-11 14:00:00|6535.8|6529.8|6544.2|6538.2|6554|6548|6522.7|6516.7|3119
1644591600000|2022-02-11 15:00:00|6544.3|6538.3|6489.2|6483.2|6560.6|6554.6|6462|6456|4912
1644595200000|2022-02-11 16:00:00|6488.3|6482.3|6486.1|6480.1|6515.3|6509.3|6474.8|6468.8|3449
1644598800000|2022-02-11 17:00:00|6485.7|6479.7|6495.6|6489.6|6500.5|6494.5|6461.5|6455.5|2980
1644602400000|2022-02-11 18:00:00|6496|6490|6585.8|6579.8|6618.9|6612.9|6488.1|6482.1|5906
1644606000000|2022-02-11 19:00:00|6585.9|6579.9|6601|6586|6617.1|6602.1|6553.6|6547.6|5231
1644800400000|2022-02-14 01:00:00|6600.6|6594.6|6626.8|6620.8|6664.8|6658.8|6600.5|6594.5|1292
1644804000000|2022-02-14 02:00:00|6626.7|6620.7|6636.4|6630.4|6636.4|6630.4|6618.6|6612.6|182
1644807600000|2022-02-14 03:00:00|6636.8|6630.8|6637.8|6631.8|6640.6|6634.6|6629.5|6623.5|186
1644811200000|2022-02-14 04:00:00|6637.3|6631.3|6628.8|6622.8|6638.3|6632.3|6626.8|6620.8|129
1644814800000|2022-02-14 05:00:00|6628.9|6622.9|6620.8|6614.8|6640.3|6634.3|6614.9|6608.9|149
1644818400000|2022-02-14 06:00:00|6620.4|6614.4|6608.6|6602.6|6625.8|6619.8|6607.2|6601.2|229
1644822000000|2022-02-14 07:00:00|6608.1|6602.1|6586.5|6580.5|6608.1|6602.1|6583.6|6577.6|402
1644825600000|2022-02-14 08:00:00|6586|6580|6526.1|6520.1|6586|6580|6518.9|6512.9|1099
1644829200000|2022-02-14 09:00:00|6525.6|6519.6|6575.9|6569.9|6577.9|6571.9|6510.9|6504.9|581
1644832800000|2022-02-14 10:00:00|6578|6572|6591.1|6585.1|6607.7|6601.7|6562.1|6556.1|517
1644836400000|2022-02-14 11:00:00|6591.6|6585.6|6561.6|6555.6|6599.6|6593.6|6550.1|6544.1|485
1644840000000|2022-02-14 12:00:00|6561|6555|6576|6570|6591.5|6585.5|6528.4|6522.4|933
1644843600000|2022-02-14 13:00:00|6576.1|6570.1|6537.1|6531.1|6579.5|6573.5|6536|6530|971
1644847200000|2022-02-14 14:00:00|6547|6541|6515|6509|6567.9|6561.9|6491.5|6485.5|3601
1644850800000|2022-02-14 15:00:00|6516|6510|6532.1|6526.1|6545.7|6539.7|6488.5|6482.5|3279
1644854400000|2022-02-14 16:00:00|6532.7|6526.7|6532.2|6526.2|6549.9|6543.9|6518.7|6512.7|2783
1644858000000|2022-02-14 17:00:00|6532.7|6526.7|6539.2|6533.2|6549.8|6543.8|6520.7|6514.7|1947
1644861600000|2022-02-14 18:00:00|6539.7|6533.7|6549.1|6543.1|6558.2|6552.2|6521|6515|2919
1644865200000|2022-02-14 19:00:00|6548.5|6542.5|6581.6|6575.6|6591.5|6585.5|6548.5|6542.5|3781
1644886800000|2022-02-15 01:00:00|6574.9|6568.9|6568.6|6562.6|6577.4|6571.4|6552.1|6546.1|572
1644890400000|2022-02-15 02:00:00|6568.2|6562.2|6572.8|6566.8|6575.7|6569.7|6554|6548|136
1644894000000|2022-02-15 03:00:00|6572.3|6566.3|6567.8|6561.8|6574.9|6568.9|6562.2|6556.2|78
1644897600000|2022-02-15 04:00:00|6568.3|6562.3|6566.2|6560.2|6570.3|6564.3|6562.2|6556.2|58
1644901200000|2022-02-15 05:00:00|6564.3|6558.3|6561.3|6555.3|6566.8|6560.8|6553.2|6547.2|290
1644904800000|2022-02-15 06:00:00|6560.8|6554.8|6566.3|6560.3|6567.4|6561.4|6543.3|6537.3|108
1644908400000|2022-02-15 07:00:00|6567.3|6561.3|6573.7|6567.7|6578.8|6572.8|6556.3|6550.3|198
1644912000000|2022-02-15 08:00:00|6573.2|6567.2|6548.3|6542.3|6575.8|6569.8|6542.2|6536.2|389
1644915600000|2022-02-15 09:00:00|6547.8|6541.8|6521.7|6515.7|6547.8|6541.8|6516.9|6510.9|652
1644919200000|2022-02-15 10:00:00|6521.3|6515.3|6522.1|6516.1|6536.1|6530.1|6513.1|6507.1|379
1644922800000|2022-02-15 11:00:00|6521.3|6515.3|6512.5|6506.5|6529|6523|6509.5|6503.5|696
1644926400000|2022-02-15 12:00:00|6512|6506|6519.4|6513.4|6526|6520|6503.4|6497.4|605
1644930000000|2022-02-15 13:00:00|6519.5|6513.5|6504|6498|6522.5|6516.5|6497.4|6491.4|914
1644933600000|2022-02-15 14:00:00|6497.7|6491.7|6464.2|6458.2|6498.3|6492.3|6452.2|6446.2|4064
1644937200000|2022-02-15 15:00:00|6463.8|6457.8|6500.2|6494.2|6527.4|6521.4|6458.2|6452.2|4628
1644940800000|2022-02-15 16:00:00|6501.2|6495.2|6573.1|6567.1|6581.7|6575.7|6496.2|6490.2|4258
1644944400000|2022-02-15 17:00:00|6573.2|6567.2|6551.3|6545.3|6581.7|6575.7|6532.3|6526.3|2364
1644948000000|2022-02-15 18:00:00|6548.8|6542.8|6546.8|6540.8|6557.3|6551.3|6531.8|6525.8|1383
1644951600000|2022-02-15 19:00:00|6548.2|6542.2|6572.8|6566.8|6583.3|6577.3|6546.7|6540.7|3007
1644973200000|2022-02-16 01:00:00|6578.4|6572.4|6569.2|6563.2|6581.5|6575.5|6550.1|6544.1|492
1644976800000|2022-02-16 02:00:00|6569.1|6563.1|6598.2|6592.2|6601.6|6595.6|6567.1|6561.1|193
1644980400000|2022-02-16 03:00:00|6598.7|6592.7|6587.8|6581.8|6601.7|6595.7|6587.3|6581.3|100
1644984000000|2022-02-16 04:00:00|6588.8|6582.8|6596.8|6590.8|6598.5|6592.4|6586.3|6580.3|74
1644987600000|2022-02-16 05:00:00|6596.9|6590.9|6595.7|6589.7|6606.8|6600.8|6594.8|6588.8|102
1644991200000|2022-02-16 06:00:00|6596.1|6590.1|6613.3|6607.3|6615.6|6609.6|6595.2|6589.2|210
1644994800000|2022-02-16 07:00:00|6613.7|6607.7|6617.3|6611.3|6631.6|6625.6|6613.1|6607.1|175
1644998400000|2022-02-16 08:00:00|6616.8|6610.8|6621.2|6615.2|6631.4|6625.4|6609.7|6603.7|148
1645002000000|2022-02-16 09:00:00|6622.1|6616.1|6610.6|6604.6|6625.1|6619.1|6605.7|6599.7|497
1645005600000|2022-02-16 10:00:00|6612.4|6606.4|6607.6|6601.6|6614.6|6608.6|6596.2|6590.2|152
1645009200000|2022-02-16 11:00:00|6608.1|6602.1|6642.1|6636.1|6642.6|6636.6|6606.7|6600.7|624
1645012800000|2022-02-16 12:00:00|6642.6|6636.6|6630.1|6624.1|6659.5|6653.5|6627.6|6621.6|979
1645016400000|2022-02-16 13:00:00|6627.8|6621.8|6608.7|6602.7|6632.1|6626.1|6608.2|6602.2|476
1645020000000|2022-02-16 14:00:00|6600.3|6594.3|6658.4|6652.4|6673.3|6667.3|6590.3|6584.3|3094
1645023600000|2022-02-16 15:00:00|6658.9|6652.9|6638.8|6632.8|6661.9|6655.9|6624.2|6618.2|2438
1645027200000|2022-02-16 16:00:00|6639.3|6633.3|6647.7|6641.7|6654.6|6648.6|6638.3|6632.3|1750
1645030800000|2022-02-16 17:00:00|6648.2|6642.2|6695.9|6689.9|6706.9|6700.9|6645.3|6639.3|2910
1645034400000|2022-02-16 18:00:00|6696.4|6690.4|6699.5|6693.5|6708.5|6702.5|6690.4|6684.4|4467
1645038000000|2022-02-16 19:00:00|6699.1|6693.1|6699.7|6693.7|6708.4|6702.4|6689.6|6683.6|2641
1645059600000|2022-02-17 01:00:00|6697.7|6691.7|6687.1|6681.1|6738.9|6732.9|6680|6674|1802
1645063200000|2022-02-17 02:00:00|6687.6|6681.6|6670|6664|6691.6|6685.6|6663|6657|225
1645066800000|2022-02-17 03:00:00|6670.5|6664.5|6667.4|6661.4|6685.5|6679.5|6663.6|6657.6|94
1645070400000|2022-02-17 04:00:00|6667|6661|6683|6677|6708|6702|6658.6|6652.6|293
1645074000000|2022-02-17 05:00:00|6683.5|6677.5|6686.5|6680.5|6702.5|6696.5|6679.6|6673.6|132
1645077600000|2022-02-17 06:00:00|6685|6679|6698.6|6692.6|6708.5|6702.5|6680.5|6674.5|336
1645081200000|2022-02-17 07:00:00|6698.5|6692.5|6716.1|6710.1|6717.5|6711.5|6696.4|6690.4|295
1645084800000|2022-02-17 08:00:00|6716.5|6710.5|6689.9|6683.9|6727.6|6721.6|6679.9|6673.9|447
1645088400000|2022-02-17 09:00:00|6689.4|6683.4|6675|6669|6694.6|6688.6|6668.5|6662.5|1487
1645092000000|2022-02-17 10:00:00|6673.6|6667.6|6688.2|6682.2|6696.8|6690.8|6664.7|6658.7|774
1645095600000|2022-02-17 11:00:00|6688.4|6682.4|6693.2|6687.2|6700.6|6694.6|6683.1|6677.1|517
1645099200000|2022-02-17 12:00:00|6693.6|6687.6|6704|6698|6711.6|6705.6|6684.1|6678.1|818
1645102800000|2022-02-17 13:00:00|6704.5|6698.5|6729.9|6723.9|6750.6|6744.6|6704.5|6698.5|2139
1645106400000|2022-02-17 14:00:00|6730.5|6724.5|6709.4|6703.4|6748.9|6742.9|6687|6681|3753
1645110000000|2022-02-17 15:00:00|6707.9|6701.9|6643.4|6637.4|6711|6705|6641.9|6635.9|3164
1645113600000|2022-02-17 16:00:00|6642.9|6636.9|6662.6|6656.6|6686.7|6680.7|6636.4|6630.4|2451
1645117200000|2022-02-17 17:00:00|6664.1|6658.1|6660.7|6654.7|6686.7|6680.7|6654|6648|1769
1645120800000|2022-02-17 18:00:00|6663.2|6657.2|6680.3|6674.3|6686.8|6680.8|6656.2|6650.2|1365
1645124400000|2022-02-17 19:00:00|6679.8|6673.8|6677.1|6671.1|6694.7|6688.7|6673.7|6667.7|1826
1645146000000|2022-02-18 01:00:00|6678.7|6672.7|6682.9|6676.9|6688.3|6682.3|6655.4|6649.4|293
1645149600000|2022-02-18 02:00:00|6683.4|6677.4|6670.5|6664.5|6685|6679|6668.4|6662.4|92
1645153200000|2022-02-18 03:00:00|6671|6665|6675.9|6669.9|6678.4|6672.4|6663.9|6657.9|153
1645156800000|2022-02-18 04:00:00|6676.3|6670.3|6665.4|6659.4|6683.4|6677.4|6662.8|6656.8|188
1645160400000|2022-02-18 05:00:00|6664.9|6658.9|6700.3|6694.3|6700.7|6694.7|6663.4|6657.4|191
1645164000000|2022-02-18 06:00:00|6699.8|6693.8|6721.2|6715.2|6723.4|6717.4|6693.8|6687.8|137
1645167600000|2022-02-18 07:00:00|6720.7|6714.7|6719.8|6713.8|6725.8|6719.8|6710.2|6704.2|160
1645171200000|2022-02-18 08:00:00|6719.3|6713.3|6720.2|6714.2|6724.9|6718.9|6704.2|6698.2|497
1645174800000|2022-02-18 09:00:00|6719.3|6713.3|6703.3|6697.3|6721.2|6715.2|6697.8|6691.8|141
1645178400000|2022-02-18 10:00:00|6702.8|6696.8|6675.3|6669.3|6703.8|6697.8|6675.3|6669.3|375
1645182000000|2022-02-18 11:00:00|6675.8|6669.8|6689.5|6683.5|6694.1|6688.1|6671.1|6665.1|901
1645185600000|2022-02-18 12:00:00|6689|6683|6693.4|6687.4|6693.9|6687.9|6681.9|6675.9|83
1645189200000|2022-02-18 13:00:00|6693.3|6687.3|6683.9|6677.9|6710.9|6704.9|6675.4|6669.4|318
1645192800000|2022-02-18 14:00:00|6697.4|6691.4|6733.4|6727.4|6742.9|6736.9|6681.4|6675.4|2177
1645196400000|2022-02-18 15:00:00|6733.9|6727.9|6724.4|6718.4|6742.8|6736.8|6709.9|6703.9|3842
1645200000000|2022-02-18 16:00:00|6725.9|6719.9|6721.2|6715.2|6788.8|6782.8|6716.4|6710.4|3779
1645203600000|2022-02-18 17:00:00|6721.7|6715.7|6757.4|6751.4|6761.9|6755.9|6719.2|6713.2|1890
1645207200000|2022-02-18 18:00:00|6757.5|6751.5|6760|6754|6770|6764|6744.6|6738.6|2692
1645210800000|2022-02-18 19:00:00|6759.6|6753.6|6758.1|6743.1|6770.1|6764.1|6731.1|6725.1|1917
1645491600000|2022-02-22 01:00:00|6835.5|6829.5|6872|6866|6896|6890|6823.4|6817.4|1953
1645495200000|2022-02-22 02:00:00|6872.5|6866.5|6876.4|6870.4|6879.5|6873.5|6863.4|6857.4|323
1645498800000|2022-02-22 03:00:00|6877.4|6871.4|6866.4|6860.4|6879.9|6873.9|6862.4|6856.4|113
1645502400000|2022-02-22 04:00:00|6865.9|6859.9|6863.4|6857.4|6872.4|6866.4|6862.3|6856.3|169
1645506000000|2022-02-22 05:00:00|6863.9|6857.9|6877.9|6871.9|6883.9|6877.9|6859.4|6853.4|128
1645509600000|2022-02-22 06:00:00|6877.4|6871.4|6891.9|6885.9|6901.3|6895.3|6876.9|6870.9|189
1645513200000|2022-02-22 07:00:00|6891.4|6885.4|6955|6949|6955.5|6949.5|6885.4|6879.4|254
1645516800000|2022-02-22 08:00:00|6954.5|6948.5|6973.5|6967.5|6994|6988|6953.5|6947.5|382
1645520400000|2022-02-22 09:00:00|6976.5|6970.5|6953|6947|6980|6974|6934|6928|484
1645524000000|2022-02-22 10:00:00|6952.9|6946.9|6959|6953|6974.5|6968.5|6940.1|6934.1|1441
1645527600000|2022-02-22 11:00:00|6958.5|6952.5|6884.9|6878.9|6962.4|6956.4|6874.5|6868.5|582
1645531200000|2022-02-22 12:00:00|6885.4|6879.4|6883.4|6877.4|6930.4|6924.4|6878.9|6872.9|806
1645534800000|2022-02-22 13:00:00|6883.9|6877.9|6861.9|6855.9|6890.4|6884.4|6861.9|6855.9|794
1645538400000|2022-02-22 14:00:00|6864.4|6858.4|6902|6896|6948.9|6942.9|6855.4|6849.4|3408
1645542000000|2022-02-22 15:00:00|6903|6897|6868.4|6862.4|6922.4|6916.4|6844.5|6838.5|4805
1645545600000|2022-02-22 16:00:00|6867.9|6861.9|6940.2|6934.2|6960.6|6954.6|6867|6861|2645
1645549200000|2022-02-22 17:00:00|6940.7|6934.7|6952.6|6946.6|6960.6|6954.6|6934.1|6928.1|1102
1645552800000|2022-02-22 18:00:00|6952.1|6946.1|6978.2|6972.2|6980.7|6974.7|6950.6|6944.6|1996
1645556400000|2022-02-22 19:00:00|6978.7|6972.7|7045.4|7039.4|7046.4|7040.4|6974.7|6968.7|2625
1645578000000|2022-02-23 01:00:00|7027.3|7012.3|7033.9|7027.9|7055.4|7049.4|7005.3|6998.8|430
1645581600000|2022-02-23 02:00:00|7034.9|7028.9|7068.9|7062.9|7074.9|7068.9|7030.9|7024.9|128
1645585200000|2022-02-23 03:00:00|7068.4|7062.4|7072.9|7066.9|7080.4|7074.4|7066.4|7060.4|118
1645588800000|2022-02-23 04:00:00|7071.9|7065.9|7067.4|7061.4|7072.9|7066.9|7066.9|7060.9|18
1645592400000|2022-02-23 05:00:00|7066.9|7060.9|7100.9|7094.9|7100.9|7094.9|7066.9|7060.9|173
1645596000000|2022-02-23 06:00:00|7099.9|7093.9|7075.4|7069.4|7102.9|7096.9|7073.4|7067.4|228
1645599600000|2022-02-23 07:00:00|7073.9|7067.9|7065.9|7059.9|7084.4|7078.4|7059.9|7053.9|98
1645603200000|2022-02-23 08:00:00|7065.8|7059.8|7111.9|7105.9|7122.9|7116.9|7059.9|7053.9|505
1645606800000|2022-02-23 09:00:00|7111.4|7105.4|7081|7075|7117.4|7111.4|7077.9|7071.9|220
1645610400000|2022-02-23 10:00:00|7080.9|7074.9|7074.4|7068.4|7092.4|7086.4|7073.9|7067.9|195
1645614000000|2022-02-23 11:00:00|7074.9|7068.9|7057.4|7051.4|7076.9|7070.9|7046.9|7040.9|367
1645617600000|2022-02-23 12:00:00|7057.9|7051.9|7075.9|7069.9|7091.4|7085.4|7054.9|7048.9|368
1645621200000|2022-02-23 13:00:00|7078.4|7072.4|7098.9|7092.9|7107.9|7101.9|7078.4|7072.4|785
1645624800000|2022-02-23 14:00:00|7101.9|7095.9|7090.3|7084.3|7117.3|7111.3|7078.8|7072.8|2981
1645628400000|2022-02-23 15:00:00|7089.8|7083.8|7075.7|7069.7|7126.8|7120.8|7072.3|7066.3|2490
1645632000000|2022-02-23 16:00:00|7073.7|7067.7|7007|7001|7076.7|7070.7|7003.6|6997.6|2600
1645635600000|2022-02-23 17:00:00|7007.5|7001.5|7051.2|7045.2|7061.7|7055.7|6999.6|6993.6|1760
1645639200000|2022-02-23 18:00:00|7052.2|7046.2|7039.2|7033.2|7052.2|7046.2|7023.8|7017.8|2649
1645642800000|2022-02-23 19:00:00|7039.7|7033.7|7057.3|7051.3|7065.8|7059.8|7031.7|7025.7|1351
1645664400000|2022-02-24 01:00:00|7070.2|7064.2|7123.7|7117.7|7136.7|7130.7|7054.7|7048.7|2514
1645668000000|2022-02-24 02:00:00|7123.2|7117.2|7133.7|7127.7|7137.2|7131.2|7110.7|7104.7|599
1645671600000|2022-02-24 03:00:00|7133.2|7127.2|7283.7|7277.7|7285.7|7279.7|7132.2|7126.2|2721
1645675200000|2022-02-24 04:00:00|7283.2|7277.2|7236.7|7230.7|7302.7|7296.7|7212.2|7206.2|2355
1645678800000|2022-02-24 05:00:00|7237.2|7231.2|7341.2|7335.2|7351.7|7345.7|7232.7|7226.7|1700
1645682400000|2022-02-24 06:00:00|7341.7|7335.7|7366.7|7360.7|7370.2|7364.2|7310.2|7304.2|1354
1645686000000|2022-02-24 07:00:00|7365.7|7359.7|7453.7|7447.7|7460.6|7454.1|7338.6|7332.6|2966
1645689600000|2022-02-24 08:00:00|7453.2|7447.2|7461.6|7455.6|7465.6|7455.7|7449.6|7443.6|24091683
1645700400000|2022-02-24 11:00:00|7449.7|7443.7|7410.2|7395.2|7452.1|7446.1|7388.7|7380.7|108398
1645704000000|2022-02-24 12:00:00|7403.7|7397.7|7420.1|7414.1|7463.3|7455.8|7354.7|7348.7|9339555
1645707600000|2022-02-24 13:00:00|7421.6|7411.6|7368.2|7362.2|7433.6|7427.6|7364.2|7358.2|104716
1645711200000|2022-02-24 14:00:00|7356.7|7350.7|7280.1|7270.1|7402.7|7396.7|7217.6|7211.6|10482
1645714800000|2022-02-24 15:00:00|7281.6|7275.6|7318.6|7312.6|7371.6|7365.6|7262.6|7256.6|6896
1645718400000|2022-02-24 16:00:00|7319.1|7313.1|7253.6|7247.6|7344.6|7338.6|7216.6|7210.6|145627
1645722000000|2022-02-24 17:00:00|7253.1|7247.1|7301.1|7295.1|7308.6|7302.6|7228.6|7222.6|4656
1645725600000|2022-02-24 18:00:00|7300.6|7294.6|7198.5|7192.5|7307.6|7301.6|7190|7184|6614
1645729200000|2022-02-24 19:00:00|7199|7193|7190.5|7184.5|7220.5|7214.5|7174.5|7168.5|4316
1645750800000|2022-02-25 01:00:00|7241.9|7235.9|7273.4|7267.4|7306.4|7300.4|7223.9|7217.9|2259
1645754400000|2022-02-25 02:00:00|7274.4|7268.4|7236.3|7230.3|7297.3|7291.3|7233.3|7227.3|782
1645758000000|2022-02-25 03:00:00|7233.3|7227.3|7251.7|7245.7|7266.2|7260.2|7216.3|7210.3|445
1645761600000|2022-02-25 04:00:00|7251.2|7245.2|7240.2|7234.2|7253.2|7247.2|7222.2|7216.2|180
1645765200000|2022-02-25 05:00:00|7240.7|7234.7|7221.6|7215.6|7244.2|7238.2|7214.2|7208.2|211
1645768800000|2022-02-25 06:00:00|7224.6|7218.6|7249.5|7243.5|7250.5|7244.5|7206.6|7200.6|382
1645772400000|2022-02-25 07:00:00|7249|7243|7235.4|7229.4|7260.9|7254.9|7231.9|7225.9|481
1645776000000|2022-02-25 08:00:00|7235.9|7229.9|7092.8|7086.8|7249.4|7243.4|6975.9|6969.9|2475
1645779600000|2022-02-25 09:00:00|7093.8|7087.8|7053.3|7047.3|7101.8|7095.8|7008.3|7000.8|1386
1645783200000|2022-02-25 10:00:00|7053.8|7047.8|7026.2|7020.2|7061.8|7055.8|7017.7|7009.3|801
1645786800000|2022-02-25 11:00:00|7025.7|7019.7|7015.1|7009.1|7035.7|7029.7|6943.2|6937.2|1643
1645790400000|2022-02-25 12:00:00|7014.6|7008.6|7042|7036|7061.5|7055.5|6992.1|6985.1|2065
1645794000000|2022-02-25 13:00:00|7041.5|7035.5|7054.5|7048.5|7088|7082|7022|7016|1581
1645797600000|2022-02-25 14:00:00|7061.9|7055.9|6991|6985|7127|7121|6957.5|6951.5|7662
1645801200000|2022-02-25 15:00:00|6990.5|6984.5|6988.8|6982.8|7020.5|7014.5|6964.5|6958.5|7097
1645804800000|2022-02-25 16:00:00|6989.8|6983.8|6906.8|6900.8|6996.3|6990.3|6890.4|6884.4|5434
1645808400000|2022-02-25 17:00:00|6906.3|6900.3|6877.2|6871.2|6906.3|6900.3|6824.9|6818.9|7021
1645812000000|2022-02-25 18:00:00|6878.7|6872.7|6912.2|6906.2|6918.1|6912.1|6869.2|6863.2|6036
1645815600000|2022-02-25 19:00:00|6913.6|6907.6|6888.1|6873.1|6936.1|6930.1|6875.7|6866.1|4220
1645491600000|2022-02-22 01:00:00|6835.5|6829.5|6872|6866|6896|6890|6823.4|6817.4|1953
1645495200000|2022-02-22 02:00:00|6872.5|6866.5|6876.4|6870.4|6879.5|6873.5|6863.4|6857.4|323
1645498800000|2022-02-22 03:00:00|6877.4|6871.4|6866.4|6860.4|6879.9|6873.9|6862.4|6856.4|113
1645502400000|2022-02-22 04:00:00|6865.9|6859.9|6863.4|6857.4|6872.4|6866.4|6862.3|6856.3|169
1645506000000|2022-02-22 05:00:00|6863.9|6857.9|6877.9|6871.9|6883.9|6877.9|6859.4|6853.4|128
1645509600000|2022-02-22 06:00:00|6877.4|6871.4|6891.9|6885.9|6901.3|6895.3|6876.9|6870.9|189
1645513200000|2022-02-22 07:00:00|6891.4|6885.4|6955|6949|6955.5|6949.5|6885.4|6879.4|254
1645516800000|2022-02-22 08:00:00|6954.5|6948.5|6973.5|6967.5|6994|6988|6953.5|6947.5|382
1645520400000|2022-02-22 09:00:00|6976.5|6970.5|6953|6947|6980|6974|6934|6928|484
1645524000000|2022-02-22 10:00:00|6952.9|6946.9|6959|6953|6974.5|6968.5|6940.1|6934.1|1441
1645527600000|2022-02-22 11:00:00|6958.5|6952.5|6884.9|6878.9|6962.4|6956.4|6874.5|6868.5|582
1645531200000|2022-02-22 12:00:00|6885.4|6879.4|6883.4|6877.4|6930.4|6924.4|6878.9|6872.9|806
1645534800000|2022-02-22 13:00:00|6883.9|6877.9|6861.9|6855.9|6890.4|6884.4|6861.9|6855.9|794
1645538400000|2022-02-22 14:00:00|6864.4|6858.4|6902|6896|6948.9|6942.9|6855.4|6849.4|3408
1645542000000|2022-02-22 15:00:00|6903|6897|6868.4|6862.4|6922.4|6916.4|6844.5|6838.5|4805
1645545600000|2022-02-22 16:00:00|6867.9|6861.9|6940.2|6934.2|6960.6|6954.6|6867|6861|2645
1645549200000|2022-02-22 17:00:00|6940.7|6934.7|6952.6|6946.6|6960.6|6954.6|6934.1|6928.1|1102
1645552800000|2022-02-22 18:00:00|6952.1|6946.1|6978.2|6972.2|6980.7|6974.7|6950.6|6944.6|1996
1645556400000|2022-02-22 19:00:00|6978.7|6972.7|7045.4|7039.4|7046.4|7040.4|6974.7|6968.7|2625
1645578000000|2022-02-23 01:00:00|7027.3|7012.3|7033.9|7027.9|7055.4|7049.4|7005.3|6998.8|430
1645581600000|2022-02-23 02:00:00|7034.9|7028.9|7068.9|7062.9|7074.9|7068.9|7030.9|7024.9|128
1645585200000|2022-02-23 03:00:00|7068.4|7062.4|7072.9|7066.9|7080.4|7074.4|7066.4|7060.4|118
1645588800000|2022-02-23 04:00:00|7071.9|7065.9|7067.4|7061.4|7072.9|7066.9|7066.9|7060.9|18
1645592400000|2022-02-23 05:00:00|7066.9|7060.9|7100.9|7094.9|7100.9|7094.9|7066.9|7060.9|173
1645596000000|2022-02-23 06:00:00|7099.9|7093.9|7075.4|7069.4|7102.9|7096.9|7073.4|7067.4|228
1645599600000|2022-02-23 07:00:00|7073.9|7067.9|7065.9|7059.9|7084.4|7078.4|7059.9|7053.9|98
1645603200000|2022-02-23 08:00:00|7065.8|7059.8|7111.9|7105.9|7122.9|7116.9|7059.9|7053.9|505
1645606800000|2022-02-23 09:00:00|7111.4|7105.4|7081|7075|7117.4|7111.4|7077.9|7071.9|220
1645610400000|2022-02-23 10:00:00|7080.9|7074.9|7074.4|7068.4|7092.4|7086.4|7073.9|7067.9|195
1645614000000|2022-02-23 11:00:00|7074.9|7068.9|7057.4|7051.4|7076.9|7070.9|7046.9|7040.9|367
1645617600000|2022-02-23 12:00:00|7057.9|7051.9|7075.9|7069.9|7091.4|7085.4|7054.9|7048.9|368
1645621200000|2022-02-23 13:00:00|7078.4|7072.4|7098.9|7092.9|7107.9|7101.9|7078.4|7072.4|785
1645624800000|2022-02-23 14:00:00|7101.9|7095.9|7090.3|7084.3|7117.3|7111.3|7078.8|7072.8|2981
1645628400000|2022-02-23 15:00:00|7089.8|7083.8|7075.7|7069.7|7126.8|7120.8|7072.3|7066.3|2490
1645632000000|2022-02-23 16:00:00|7073.7|7067.7|7007|7001|7076.7|7070.7|7003.6|6997.6|2600
1645635600000|2022-02-23 17:00:00|7007.5|7001.5|7051.2|7045.2|7061.7|7055.7|6999.6|6993.6|1760
1645639200000|2022-02-23 18:00:00|7052.2|7046.2|7039.2|7033.2|7052.2|7046.2|7023.8|7017.8|2649
1645642800000|2022-02-23 19:00:00|7039.7|7033.7|7057.3|7051.3|7065.8|7059.8|7031.7|7025.7|1351
1645664400000|2022-02-24 01:00:00|7070.2|7064.2|7123.7|7117.7|7136.7|7130.7|7054.7|7048.7|2514
1645668000000|2022-02-24 02:00:00|7123.2|7117.2|7133.7|7127.7|7137.2|7131.2|7110.7|7104.7|599
1645671600000|2022-02-24 03:00:00|7133.2|7127.2|7283.7|7277.7|7285.7|7279.7|7132.2|7126.2|2721
1645675200000|2022-02-24 04:00:00|7283.2|7277.2|7236.7|7230.7|7302.7|7296.7|7212.2|7206.2|2355
1645678800000|2022-02-24 05:00:00|7237.2|7231.2|7341.2|7335.2|7351.7|7345.7|7232.7|7226.7|1700
1645682400000|2022-02-24 06:00:00|7341.7|7335.7|7366.7|7360.7|7370.2|7364.2|7310.2|7304.2|1354
1645686000000|2022-02-24 07:00:00|7365.7|7359.7|7453.7|7447.7|7460.6|7454.1|7338.6|7332.6|2966
1645689600000|2022-02-24 08:00:00|7453.2|7447.2|7461.6|7455.6|7465.6|7455.7|7449.6|7443.6|24091683
1645700400000|2022-02-24 11:00:00|7449.7|7443.7|7410.2|7395.2|7452.1|7446.1|7388.7|7380.7|108398
1645704000000|2022-02-24 12:00:00|7403.7|7397.7|7420.1|7414.1|7463.3|7455.8|7354.7|7348.7|9339555
1645707600000|2022-02-24 13:00:00|7421.6|7411.6|7368.2|7362.2|7433.6|7427.6|7364.2|7358.2|104716
1645711200000|2022-02-24 14:00:00|7356.7|7350.7|7280.1|7270.1|7402.7|7396.7|7217.6|7211.6|10482
1645714800000|2022-02-24 15:00:00|7281.6|7275.6|7318.6|7312.6|7371.6|7365.6|7262.6|7256.6|6896
1645718400000|2022-02-24 16:00:00|7319.1|7313.1|7253.6|7247.6|7344.6|7338.6|7216.6|7210.6|145627
1645722000000|2022-02-24 17:00:00|7253.1|7247.1|7301.1|7295.1|7308.6|7302.6|7228.6|7222.6|4656
1645725600000|2022-02-24 18:00:00|7300.6|7294.6|7198.5|7192.5|7307.6|7301.6|7190|7184|6614
1645729200000|2022-02-24 19:00:00|7199|7193|7190.5|7184.5|7220.5|7214.5|7174.5|7168.5|4316
1645750800000|2022-02-25 01:00:00|7241.9|7235.9|7273.4|7267.4|7306.4|7300.4|7223.9|7217.9|2259
1645754400000|2022-02-25 02:00:00|7274.4|7268.4|7236.3|7230.3|7297.3|7291.3|7233.3|7227.3|782
1645758000000|2022-02-25 03:00:00|7233.3|7227.3|7251.7|7245.7|7266.2|7260.2|7216.3|7210.3|445
1645761600000|2022-02-25 04:00:00|7251.2|7245.2|7240.2|7234.2|7253.2|7247.2|7222.2|7216.2|180
1645765200000|2022-02-25 05:00:00|7240.7|7234.7|7221.6|7215.6|7244.2|7238.2|7214.2|7208.2|211
1645768800000|2022-02-25 06:00:00|7224.6|7218.6|7249.5|7243.5|7250.5|7244.5|7206.6|7200.6|382
1645772400000|2022-02-25 07:00:00|7249|7243|7235.4|7229.4|7260.9|7254.9|7231.9|7225.9|481
1645776000000|2022-02-25 08:00:00|7235.9|7229.9|7092.8|7086.8|7249.4|7243.4|6975.9|6969.9|2475
1645779600000|2022-02-25 09:00:00|7093.8|7087.8|7053.3|7047.3|7101.8|7095.8|7008.3|7000.8|1386
1645783200000|2022-02-25 10:00:00|7053.8|7047.8|7026.2|7020.2|7061.8|7055.8|7017.7|7009.3|801
1645786800000|2022-02-25 11:00:00|7025.7|7019.7|7015.1|7009.1|7035.7|7029.7|6943.2|6937.2|1643
1645790400000|2022-02-25 12:00:00|7014.6|7008.6|7042|7036|7061.5|7055.5|6992.1|6985.1|2065
1645794000000|2022-02-25 13:00:00|7041.5|7035.5|7054.5|7048.5|7088|7082|7022|7016|1581
1645797600000|2022-02-25 14:00:00|7061.9|7055.9|6991|6985|7127|7121|6957.5|6951.5|7662
1645801200000|2022-02-25 15:00:00|6990.5|6984.5|6988.8|6982.8|7020.5|7014.5|6964.5|6958.5|7097
1645804800000|2022-02-25 16:00:00|6989.8|6983.8|6906.8|6900.8|6996.3|6990.3|6890.4|6884.4|5434
1645808400000|2022-02-25 17:00:00|6906.3|6900.3|6877.2|6871.2|6906.3|6900.3|6824.9|6818.9|7021
1645812000000|2022-02-25 18:00:00|6878.7|6872.7|6912.2|6906.2|6918.1|6912.1|6869.2|6863.2|6036
1645815600000|2022-02-25 19:00:00|6913.6|6907.6|6888.1|6873.1|6936.1|6930.1|6875.7|6866.1|4220
1646010000000|2022-02-28 01:00:00|7142.4|7136.4|7154.6|7148.6|7197.9|7189.2|7079.7|7073.7|5226
1646013600000|2022-02-28 02:00:00|7155.1|7149.1|7142.5|7136.5|7160.5|7154.5|7127|7121|742
1646017200000|2022-02-28 03:00:00|7142|7136|7153.4|7147.4|7167.3|7161.3|7137.9|7131.9|454
1646020800000|2022-02-28 04:00:00|7152.9|7146.9|7150.8|7144.8|7168.4|7162.4|7148.8|7142.8|635
1646024400000|2022-02-28 05:00:00|7150.3|7144.3|7174.6|7168.6|7177.6|7171.6|7146.3|7140.3|707
1646028000000|2022-02-28 06:00:00|7175.1|7169.1|7170.1|7164.1|7188.1|7182.1|7167.2|7161.2|428
1646031600000|2022-02-28 07:00:00|7171.1|7165.1|7181.4|7175.4|7209.5|7203.5|7162|7156|754
1646035200000|2022-02-28 08:00:00|7181.9|7175.9|7142.3|7136.3|7189.4|7183.4|7140.8|7134.8|949
1646038800000|2022-02-28 09:00:00|7141.8|7135.8|7179.4|7173.4|7201.4|7195.4|7138.2|7132.2|955
1646042400000|2022-02-28 10:00:00|7179.9|7173.9|7178.4|7172.4|7206.9|7200.9|7168.1|7162.1|551
1646046000000|2022-02-28 11:00:00|7178.9|7172.9|7165.3|7159.3|7180.4|7174.4|7160.9|7154.9|430
1646049600000|2022-02-28 12:00:00|7164.8|7158.8|7145.3|7139.3|7173.8|7167.8|7132.9|7126.9|763
1646053200000|2022-02-28 13:00:00|7145.8|7139.8|7172.8|7166.8|7189.7|7183.7|7137.9|7131.9|979
1646056800000|2022-02-28 14:00:00|7177.3|7171.3|7108.8|7102.8|7194.3|7188.3|7098|7092|5003
1646060400000|2022-02-28 15:00:00|7108.3|7102.3|7077.3|7071.3|7173.3|7167.3|7064.9|7058.9|5533
1646064000000|2022-02-28 16:00:00|7077.8|7071.8|7160.1|7154.1|7162.6|7156.6|7076.6|7070.6|4677
1646067600000|2022-02-28 17:00:00|7160.6|7154.6|7189.2|7183.2|7202.7|7196.7|7118.3|7112.3|4296
1646071200000|2022-02-28 18:00:00|7188.7|7182.7|7266|7260|7266.2|7260.2|7185.8|7179.8|4578
1646074800000|2022-02-28 19:00:00|7265.5|7259.5|7241.4|7235.4|7286.3|7280.3|7228.8|7222.8|4602
1646096400000|2022-03-01 01:00:00|7281.8|7266.8|7372.6|7362.6|7396.5|7390.5|7262.7|7256.6|1590
1646100000000|2022-03-01 02:00:00|7372.5|7362.5|7432.4|7426.4|7438.8|7432.8|7358.5|7352|811
1646103600000|2022-03-01 03:00:00|7432|7426|7421.4|7415.4|7441.5|7435.5|7403.7|7397.7|441
1646107200000|2022-03-01 04:00:00|7420.5|7414.5|7426|7420|7439.2|7431.6|7416.6|7410.6|128
1646110800000|2022-03-01 05:00:00|7425.9|7419.9|7438.4|7432.4|7440.4|7434.4|7420.8|7410.8|95
1646114400000|2022-03-01 06:00:00|7437.9|7431.9|7462.6|7456.6|7500.5|7494.5|7434.4|7428.4|980
1646118000000|2022-03-01 07:00:00|7461.6|7455.6|7475.6|7469.6|7482.6|7476.6|7445.2|7439.2|586
1646121600000|2022-03-01 08:00:00|7477|7471|7522.5|7516.5|7537.2|7531.2|7476.6|7470.6|937
1646125200000|2022-03-01 09:00:00|7523|7517|7528.6|7522.6|7557.7|7551.7|7513.6|7507.6|907
1646128800000|2022-03-01 10:00:00|7528.1|7522.1|7551.8|7545.8|7567.1|7561.1|7525.5|7519.5|628
1646132400000|2022-03-01 11:00:00|7551.9|7545.9|7540.7|7534.7|7557.2|7551.2|7530.6|7523.5|598
1646136000000|2022-03-01 12:00:00|7540.6|7534.6|7568.5|7562.5|7587|7581|7511.3|7505.3|1167
1646139600000|2022-03-01 13:00:00|7567.5|7561.5|7577.6|7571.6|7626.6|7620.6|7558.9|7552.9|1921
1646143200000|2022-03-01 14:00:00|7598.6|7592.6|7595.7|7589.7|7633.6|7627.6|7541.7|7535.7|6641
1646146800000|2022-03-01 15:00:00|7595.6|7589.6|7566|7560|7600.6|7594.6|7492.5|7486.5|6353
1646150400000|2022-03-01 16:00:00|7565.5|7559.5|7575.9|7569.9|7598.9|7592.9|7557.1|7551.1|4404
1646154000000|2022-03-01 17:00:00|7576.4|7570.4|7559.8|7553.8|7604.1|7598.1|7549.2|7543.2|4291
1646157600000|2022-03-01 18:00:00|7561.3|7555.3|7576.6|7570.6|7606.6|7600.6|7551.2|7545.2|2646
1646161200000|2022-03-01 19:00:00|7576.1|7570.1|7604|7598|7614.7|7608.7|7570.6|7564.6|2867
1646182800000|2022-03-02 01:00:00|7621.7|7606.7|7603.5|7597.5|7634.9|7628.9|7549.6|7543.6|1459
1646186400000|2022-03-02 02:00:00|7603|7597|7571.7|7565.7|7633.9|7627.9|7542.6|7536.6|900
1646190000000|2022-03-02 03:00:00|7572.1|7566.1|7512.6|7506.6|7598|7592|7504.1|7498.1|1019
1646193600000|2022-03-02 04:00:00|7512.1|7506.1|7521|7511|7529.9|7522.9|7447.3|7441.3|579
1646197200000|2022-03-02 05:00:00|7520.6|7510.6|7531.9|7525.9|7552.8|7544.3|7483.1|7475.5|200
1646200800000|2022-03-02 06:00:00|7531.4|7525.4|7570|7564|7594.1|7588.1|7504.2|7498.2|419
1646204400000|2022-03-02 07:00:00|7571.5|7561.5|7667|7661|7686.8|7680.8|7565.2|7559|1497
1646208000000|2022-03-02 08:00:00|7666|7660|7605|7599|7666.9|7660|7513.3|7501.4|1606
1646211600000|2022-03-02 09:00:00|7603.7|7597.7|7549.2|7543.2|7608|7602|7531.3|7523.8|871
1646215200000|2022-03-02 10:00:00|7551.7|7541.7|7541.3|7531.3|7553.3|7545.3|7497.1|7484.6|638
1646218800000|2022-03-02 11:00:00|7540.8|7530.8|7540.9|7534.9|7557.1|7551.1|7454.3|7447.3|1337
1646222400000|2022-03-02 12:00:00|7541.4|7535.4|7533.6|7527.6|7565|7558.2|7515.1|7508.1|615
1646226000000|2022-03-02 13:00:00|7534.5|7528.5|7585.8|7579.8|7610.7|7604.7|7532.3|7526.3|1646
1646229600000|2022-03-02 14:00:00|7569.2|7563.2|7609.6|7603.6|7613.3|7607.3|7515.9|7509.9|4438
1646233200000|2022-03-02 15:00:00|7610|7604|7518.7|7512.7|7614.6|7608.6|7502.6|7496.6|5776
1646236800000|2022-03-02 16:00:00|7517.3|7511.3|7542.1|7536.1|7594.1|7588.1|7511.8|7505.8|4554
1646240400000|2022-03-02 17:00:00|7542|7536|7536.9|7530.9|7550.4|7544.4|7505.4|7499.4|4057
1646244000000|2022-03-02 18:00:00|7536.5|7530.5|7524.6|7518.6|7551.4|7545.4|7509.1|7503.1|3742
1646247600000|2022-03-02 19:00:00|7524|7518|7570|7560|7578.9|7572.9|7522|7516|3340
1646269200000|2022-03-03 01:00:00|7575.2|7569.2|7676.8|7670.8|7689.3|7683.3|7573.5|7558.6|1604
1646272800000|2022-03-03 02:00:00|7676.3|7670.3|7656.6|7646.6|7685.5|7679.5|7650.7|7643.2|618
1646276400000|2022-03-03 03:00:00|7655|7649|7631.8|7625.8|7656.6|7649|7628.3|7622.3|447
1646280000000|2022-03-03 04:00:00|7631.9|7625.9|7638|7628|7643.6|7636.5|7616.5|7610.5|331
1646283600000|2022-03-03 05:00:00|7642.9|7627.9|7655.8|7649.8|7664.3|7658.3|7629.7|7623.7|590
1646287200000|2022-03-03 06:00:00|7655.7|7649.7|7665.6|7659.6|7680.3|7670.5|7642.9|7636.9|935
1646290800000|2022-03-03 07:00:00|7665.5|7659.5|7701.9|7695.9|7712.6|7706.6|7658.6|7652.6|629
1646294400000|2022-03-03 08:00:00|7702.8|7696.8|7659|7653|7702.8|7696.8|7639.3|7633.3|769
1646298000000|2022-03-03 09:00:00|7657.5|7651.5|7649.3|7643.3|7658.3|7652.3|7610.4|7603.2|710
1646301600000|2022-03-03 10:00:00|7649.8|7643.8|7601.5|7595.5|7650.8|7644.8|7583.7|7575.7|879
1646305200000|2022-03-03 11:00:00|7603.5|7597.5|7585.5|7579.5|7626.1|7620.1|7570.4|7563.5|815
1646308800000|2022-03-03 12:00:00|7585|7579|7576.5|7570.5|7602.6|7596.6|7550.7|7544.7|1316
1646312400000|2022-03-03 13:00:00|7578|7572|7586.3|7571.3|7611.2|7605.2|7561.5|7555.5|1588
1646316000000|2022-03-03 14:00:00|7567.6|7552.6|7496.4|7490.4|7625.9|7619.9|7470.5|7464.5|5437
1646319600000|2022-03-03 15:00:00|7496.8|7490.8|7544.6|7538.6|7555.4|7549.4|7466.1|7460.1|5143
1646323200000|2022-03-03 16:00:00|7544.7|7538.7|7598.5|7592.5|7613.8|7607.8|7533.2|7527.2|3959
1646326800000|2022-03-03 17:00:00|7598.6|7592.6|7543.4|7537.4|7619.7|7613.7|7534.8|7528.8|3467
1646330400000|2022-03-03 18:00:00|7543.5|7537.5|7527.5|7521.5|7574.3|7568.3|7503.6|7497.6|3536
1646334000000|2022-03-03 19:00:00|7527.4|7521.4|7530.2|7520.2|7533.6|7527.6|7431|7425|4228
1646355600000|2022-03-04 01:00:00|7557.6|7542.6|7384.1|7378.1|7573.6|7558.6|7315.6|7301.1|2606
1646359200000|2022-03-04 02:00:00|7383.6|7377.6|7348.4|7342.4|7418|7410.3|7332.6|7322.1|575
1646362800000|2022-03-04 03:00:00|7348.3|7342.3|7303.9|7297.9|7360.6|7354.4|7291.2|7285.2|764
1646366400000|2022-03-04 04:00:00|7304|7298|7306.2|7296.2|7358.8|7352.8|7298.6|7290.3|421
1646370000000|2022-03-04 05:00:00|7303.8|7297.8|7272|7257|7317.1|7308.3|7265.3|7257|598
1646373600000|2022-03-04 06:00:00|7269.9|7259.9|7286.6|7271.6|7290.1|7275.1|7203.5|7193.2|894
1646377200000|2022-03-04 07:00:00|7280.6|7274.6|7282.7|7267.7|7342.6|7336.6|7280.6|7266.4|442
1646380800000|2022-03-04 08:00:00|7281.8|7266.8|7213.9|7207.9|7281.8|7266.8|7163.6|7157.6|929
1646384400000|2022-03-04 09:00:00|7219.8|7204.8|7223.9|7217.9|7248.6|7241.5|7200|7194|512
1646388000000|2022-03-04 10:00:00|7225.5|7215.5|7302.8|7287.8|7306.5|7300.5|7220.6|7214.6|331
1646391600000|2022-03-04 11:00:00|7302.6|7287.6|7308.2|7302.2|7332.8|7326.8|7277.5|7271.5|358
1646395200000|2022-03-04 12:00:00|7308.7|7302.7|7385.1|7370.1|7402.5|7396.5|7289.5|7282.7|716
1646398800000|2022-03-04 13:00:00|7381.8|7371.8|7417.8|7407.8|7421.5|7415|7365.3|7358.8|780
1646402400000|2022-03-04 14:00:00|7428|7422|7332.1|7326.1|7444.5|7438.5|7325.7|7319.7|4392
1646406000000|2022-03-04 15:00:00|7331.9|7325.9|7373.6|7367.6|7407.3|7401.3|7329.9|7323.9|5353
1646409600000|2022-03-04 16:00:00|7374.6|7368.6|7222.1|7216.1|7407|7401|7201.9|7195.9|5071
1646413200000|2022-03-04 17:00:00|7222|7216|7259.2|7253.2|7286.2|7280.2|7163.6|7157.6|7233
1646416800000|2022-03-04 18:00:00|7258.7|7252.7|7231.6|7225.6|7260.8|7254.8|7210.7|7204.7|3137
1646420400000|2022-03-04 19:00:00|7229.6|7223.6|7230|7224|7271.3|7265.3|7225.2|7219.2|3817
1646614800000|2022-03-07 01:00:00|7395.2|7389.2|7428.2|7422.2|7523.6|7514.3|7380|7372.8|1314
1646618400000|2022-03-07 02:00:00|7416.3|7410.3|7422.4|7407.4|7446.9|7440.9|7379.6|7373.6|539
1646622000000|2022-03-07 03:00:00|7416.4|7410.4|7418.1|7412.1|7433.6|7426.1|7399.5|7393.5|406
1646625600000|2022-03-07 04:00:00|7417.7|7411.7|7397.2|7391.2|7429.5|7419.3|7391.6|7385.6|130
1646629200000|2022-03-07 05:00:00|7397.6|7391.6|7420.9|7410.9|7436|7429.2|7390.9|7383.2|276
1646632800000|2022-03-07 06:00:00|7420.5|7410.5|7397.3|7387.3|7429.5|7414.5|7367.1|7359|465
1646636400000|2022-03-07 07:00:00|7396.9|7386.9|7366.8|7351.8|7396.9|7386.9|7350.6|7344.6|399
1646640000000|2022-03-07 08:00:00|7367.6|7352.6|7382|7376|7399.2|7393.2|7352.5|7345.7|305
1646643600000|2022-03-07 09:00:00|7383.4|7377.4|7396.4|7390.4|7417.7|7411.7|7377.9|7369.5|225
1646647200000|2022-03-07 10:00:00|7396|7390|7418.7|7412.7|7437.8|7431.6|7389.8|7381.4|405
1646650800000|2022-03-07 11:00:00|7418.8|7412.8|7471.6|7465.6|7474.7|7468.7|7396.7|7390.7|646
1646654400000|2022-03-07 12:00:00|7471.2|7465.2|7415.2|7409.2|7471.2|7465.2|7411.9|7405.9|1020
1646658000000|2022-03-07 13:00:00|7414.8|7408.8|7366.6|7360.6|7416.5|7410.5|7356.9|7350.9|2141
1646661600000|2022-03-07 14:00:00|7326.7|7320.7|7334.1|7328.1|7391.4|7385.4|7292.4|7286.4|4168
1646665200000|2022-03-07 15:00:00|7331.9|7325.9|7338.1|7332.1|7355.4|7349.4|7268.6|7262.6|4086
1646668800000|2022-03-07 16:00:00|7337.2|7331.2|7325|7319|7347.6|7341.6|7288.5|7282.5|3148
1646672400000|2022-03-07 17:00:00|7325.5|7319.5|7386.6|7380.6|7391.7|7385.7|7298.6|7292.6|2625
1646676000000|2022-03-07 18:00:00|7387|7381|7351.9|7345.9|7421.8|7415.8|7340.4|7334.4|2761
1646679600000|2022-03-07 19:00:00|7355.3|7349.3|7397.3|7387.3|7412|7406|7348.2|7342.2|3615
1646701200000|2022-03-08 01:00:00|7393.7|7387.7|7386.7|7376.7|7459.4|7453.4|7374.5|7368.1|1348
1646704800000|2022-03-08 02:00:00|7382.7|7376.2|7448.2|7438.2|7448.2|7441.8|7382.2|7376.2|508
1646708400000|2022-03-08 03:00:00|7447.7|7441.7|7423.2|7413.2|7490.4|7484.4|7415.4|7407.3|632
1646712000000|2022-03-08 04:00:00|7421.7|7415.7|7403.1|7397.1|7427.1|7419.4|7388.9|7382.9|244
1646715600000|2022-03-08 05:00:00|7404.6|7398.6|7510.3|7504.3|7512.8|7506.8|7394.4|7388.4|1222
1646719200000|2022-03-08 06:00:00|7510.1|7504.1|7474.6|7464.6|7539.4|7533.4|7463.7|7455.2|963
1646722800000|2022-03-08 07:00:00|7474.9|7464.9|7389.1|7374.1|7479.4|7470.9|7369.2|7362|431
1646726400000|2022-03-08 08:00:00|7388.7|7373.7|7396.4|7381.4|7421.6|7411.6|7352.5|7345|363
1646730000000|2022-03-08 09:00:00|7396.3|7381.3|7375.6|7369.6|7416.5|7405.9|7346.3|7336.3|257
1646733600000|2022-03-08 10:00:00|7374.3|7368.3|7401.7|7395.7|7417|7406.1|7362.4|7354.1|257
1646737200000|2022-03-08 11:00:00|7402.1|7396.1|7440.7|7430.7|7443.9|7435.4|7402.1|7394.1|265
1646740800000|2022-03-08 12:00:00|7440.2|7434.2|7393.2|7378.2|7446.2|7439.3|7381.3|7374.1|578
1646744400000|2022-03-08 13:00:00|7392.7|7377.7|7530.9|7515.9|7539.6|7529.4|7383.8|7374.2|1101
1646748000000|2022-03-08 14:00:00|7525.8|7510.8|7487|7481|7530.8|7524.8|7447|7441|4488
1646751600000|2022-03-08 15:00:00|7487.4|7481.4|7446.3|7440.3|7506.9|7500.9|7379.5|7373.5|5037
1646755200000|2022-03-08 16:00:00|7445|7439|7444.8|7438.8|7464.2|7458.2|7424.1|7418.1|3082
1646758800000|2022-03-08 17:00:00|7444.4|7438.4|7367.9|7361.9|7456.9|7450.9|7344.1|7338.1|4451
1646762400000|2022-03-08 18:00:00|7367.5|7361.5|7540.3|7534.3|7558.4|7552.4|7365.3|7359.3|4580
1646766000000|2022-03-08 19:00:00|7540.4|7534.4|7497.8|7487.8|7543.8|7537.8|7481.9|7475.9|3632
1646787600000|2022-03-09 01:00:00|7542.6|7527.6|7521.3|7506.3|7565.6|7550.6|7491.1|7480.4|750
1646791200000|2022-03-09 02:00:00|7521.2|7506.2|7538.4|7532.4|7555.2|7543.5|7505.2|7499.2|193
1646794800000|2022-03-09 03:00:00|7538.9|7532.9|7510.7|7504.7|7552.2|7539.6|7508.6|7500.6|115
1646798400000|2022-03-09 04:00:00|7513.1|7503.1|7525|7510|7525|7518.1|7509|7503|57
1646802000000|2022-03-09 05:00:00|7524.7|7509.7|7617.7|7611.7|7628.7|7620|7524.6|7509.6|1346
1646805600000|2022-03-09 06:00:00|7618.2|7612.2|7692.4|7677.4|7710.3|7700|7610|7601.3|1110
1646809200000|2022-03-09 07:00:00|7692.7|7677.7|7708.9|7698.9|7709.7|7703.3|7659.5|7652|564
1646812800000|2022-03-09 08:00:00|7710.6|7695.6|7730.8|7715.8|7769.7|7758.5|7691.4|7684.7|798
1646816400000|2022-03-09 09:00:00|7730.7|7715.7|7646.8|7640.8|7735.9|7728.7|7646.8|7640.8|672
1646820000000|2022-03-09 10:00:00|7646.5|7640.5|7630.4|7615.4|7649.8|7643.8|7597.6|7590.7|972
1646823600000|2022-03-09 11:00:00|7630.5|7615.5|7627.9|7621.9|7638.7|7628.7|7581.8|7570.2|472
1646827200000|2022-03-09 12:00:00|7628.3|7622.3|7626.4|7611.4|7638.4|7632.2|7569.6|7563.6|1223
1646830800000|2022-03-09 13:00:00|7625|7610|7558.3|7543.3|7625|7611.9|7530.2|7524.2|1042
1646834400000|2022-03-09 14:00:00|7537.9|7522.9|7507.3|7501.3|7544.9|7538.9|7480.4|7474.4|3483
1646838000000|2022-03-09 15:00:00|7507.4|7501.4|7516|7510|7529.3|7523.3|7473.3|7467.3|3931
1646841600000|2022-03-09 16:00:00|7515.5|7509.5|7491|7476|7518.4|7512.4|7471.1|7465.1|3069
1646845200000|2022-03-09 17:00:00|7490.8|7475.8|7412.1|7406.1|7494|7488|7252.8|7246.8|6917
1646848800000|2022-03-09 18:00:00|7416.2|7406.2|7405.2|7399.2|7470.1|7464.1|7403|7397|4600
1646852400000|2022-03-09 19:00:00|7404.2|7398.2|7363.2|7357.2|7423.1|7417.1|7329.2|7323.2|3218
1646874000000|2022-03-10 01:00:00|7357|7342|7348.4|7342.4|7367|7361|7293.9|7287.9|1003
1646877600000|2022-03-10 02:00:00|7349.2|7343.2|7355.3|7349.3|7365.5|7359.5|7307.3|7301.3|324
1646881200000|2022-03-10 03:00:00|7354.8|7348.8|7374.9|7368.9|7384.5|7378.5|7349.2|7343.2|302
1646884800000|2022-03-10 04:00:00|7375.3|7369.3|7335.3|7329.3|7375.3|7369.3|7323.7|7317.7|296
1646888400000|2022-03-10 05:00:00|7336.6|7330.6|7344.3|7338.3|7352.8|7346.8|7316.5|7310.5|223
1646892000000|2022-03-10 06:00:00|7345.4|7339.4|7351.1|7345.1|7366.9|7360.9|7320.4|7314.4|234
1646895600000|2022-03-10 07:00:00|7351.9|7345.9|7402.8|7396.8|7411.7|7405.7|7350.4|7344.4|315
1646899200000|2022-03-10 08:00:00|7404.2|7398.2|7429.1|7423.1|7456.4|7450.4|7391.6|7385.6|818
1646902800000|2022-03-10 09:00:00|7431.6|7425.6|7425.6|7419.6|7440.3|7434.3|7409.8|7397.8|290
1646906400000|2022-03-10 10:00:00|7425.2|7419.2|7452.1|7437.1|7464.3|7451.8|7401.5|7395.5|276
1646910000000|2022-03-10 11:00:00|7453.1|7438.1|7444.3|7438.3|7469.5|7461.6|7440.9|7425.9|220
1646913600000|2022-03-10 12:00:00|7446.8|7436.8|7446.3|7440.3|7466.9|7459.1|7428.7|7420.5|686
1646917200000|2022-03-10 13:00:00|7449.1|7439.1|7491.9|7481.9|7497.6|7490.2|7434.8|7428.8|636
1646920800000|2022-03-10 14:00:00|7477.3|7471.3|7363.2|7357.2|7483.8|7477.8|7330|7324|3916
1646924400000|2022-03-10 15:00:00|7361.7|7355.7|7333.2|7327.2|7396.9|7390.9|7293.5|7287.5|4541
1646928000000|2022-03-10 16:00:00|7332.8|7326.8|7355.4|7349.4|7368.5|7362.5|7326.4|7320.4|3118
1646931600000|2022-03-10 17:00:00|7354.3|7348.3|7396.6|7390.6|7442.1|7436.1|7335.8|7329.8|3858
1646935200000|2022-03-10 18:00:00|7396.8|7390.8|7388.5|7382.5|7408.9|7402.9|7375.2|7369.2|4150
1646938800000|2022-03-10 19:00:00|7388.1|7382.1|7376.2|7370.2|7400.9|7394.9|7365.8|7359.8|2897
1646960400000|2022-03-11 01:00:00|7381.1|7366.1|7334.4|7328.4|7399|7384|7330|7321.9|630
1646964000000|2022-03-11 02:00:00|7334.8|7328.8|7313.8|7307.8|7346.2|7340.2|7284.7|7278.7|368
1646967600000|2022-03-11 03:00:00|7313.7|7307.7|7252.2|7246.2|7315.4|7309|7239|7233|372
1646971200000|2022-03-11 04:00:00|7252.3|7246.3|7253.4|7247.4|7257.8|7250.5|7241.4|7235.4|123
1646974800000|2022-03-11 05:00:00|7253.2|7247.2|7262.7|7252.7|7266.9|7260.9|7238.5|7232.5|248
1646978400000|2022-03-11 06:00:00|7261.6|7255.6|7256.1|7250.1|7270|7261.2|7246.5|7240.5|149
1646982000000|2022-03-11 07:00:00|7256.7|7250.7|7297.7|7291.7|7305.7|7299.7|7256.5|7250.5|352
1646985600000|2022-03-11 08:00:00|7297.2|7291.2|7262.1|7252.1|7305.2|7299.2|7248.7|7242.7|327
1646989200000|2022-03-11 09:00:00|7262|7252|7263.4|7257.4|7266.2|7260.2|7250.2|7244.2|347
1646992800000|2022-03-11 10:00:00|7263|7257|7263.8|7257.8|7267.7|7261.7|7253.7|7247.7|384
1646996400000|2022-03-11 11:00:00|7264.2|7258.2|7275.8|7269.8|7287.9|7281.9|7244.8|7237.6|710
1647000000000|2022-03-11 12:00:00|7277.3|7271.3|7283.3|7277.3|7285.1|7279.1|7245|7238.2|554
1647003600000|2022-03-11 13:00:00|7281.7|7275.7|7291.5|7285.5|7291.6|7285.6|7253.7|7247.7|1162
1647007200000|2022-03-11 14:00:00|7296.3|7281.3|7338.2|7332.2|7374.7|7368.7|7271.1|7265.1|3870
1647010800000|2022-03-11 15:00:00|7338|7332|7464.2|7458.2|7467.2|7461.2|7323.3|7317.3|4292
1647014400000|2022-03-11 16:00:00|7463.7|7457.7|7495|7489|7534.2|7528.2|7456|7450|3646
1647018000000|2022-03-11 17:00:00|7496.1|7490.1|7498.1|7492.1|7560.2|7554.2|7490|7484|3135
1647021600000|2022-03-11 18:00:00|7498.5|7492.5|7515.7|7509.7|7568.7|7562.7|7471.4|7465.4|2886
1647025200000|2022-03-11 19:00:00|7516.4|7510.4|7503.8|7497.8|7527.3|7521.3|7476.4|7470.4|2658
1647216000000|2022-03-14 00:00:00|7545.1|7535.1|7413.9|7407.9|7587.8|7581.8|7412|7404.8|2225
1647219600000|2022-03-14 01:00:00|7413.5|7407.5|7392.6|7386.6|7413.5|7407.5|7362.3|7356.3|806
1647223200000|2022-03-14 02:00:00|7391.9|7385.9|7381.8|7375.8|7402.5|7393.5|7374.4|7366.4|186
1647226800000|2022-03-14 03:00:00|7387.3|7372.3|7351.7|7345.7|7387.8|7373.5|7325.7|7317.2|383
1647230400000|2022-03-14 04:00:00|7352.8|7346.8|7349.1|7343.1|7354.5|7347.1|7339.6|7333.6|115
1647234000000|2022-03-14 05:00:00|7348.6|7342.6|7337.8|7331.8|7367.7|7358.3|7328.7|7321.9|133
1647237600000|2022-03-14 06:00:00|7338|7332|7339.5|7333.5|7365.7|7359.7|7325.4|7319.2|344
1647241200000|2022-03-14 07:00:00|7339.2|7333.2|7391.2|7381.2|7425.2|7419.2|7336.3|7330|789
1647244800000|2022-03-14 08:00:00|7391.5|7381.5|7360.3|7345.3|7405.7|7399.7|7340.6|7331.9|359
1647248400000|2022-03-14 09:00:00|7359.9|7344.9|7369.4|7354.4|7382.8|7376.8|7345.1|7339.1|355
1647252000000|2022-03-14 10:00:00|7367.4|7357.4|7346|7340|7369.7|7361.6|7341.1|7335.1|332
1647255600000|2022-03-14 11:00:00|7345.2|7339.2|7358.2|7352.2|7365.9|7359.9|7336.9|7330.9|535
1647259200000|2022-03-14 12:00:00|7358.4|7352.4|7365.1|7359.1|7385.5|7379.5|7353.3|7347.3|219
1647262800000|2022-03-14 13:00:00|7371.6|7361.6|7306|7300|7407.9|7401.9|7285.3|7279.3|3280
1647266400000|2022-03-14 14:00:00|7305.9|7299.9|7307.9|7301.9|7352.1|7346.1|7275.5|7269.5|3737
1647270000000|2022-03-14 15:00:00|7308.2|7302.2|7293.4|7287.4|7342.3|7336.3|7286.1|7280.1|2497
1647273600000|2022-03-14 16:00:00|7293.8|7287.8|7279.9|7273.9|7301.9|7295.9|7278.8|7272.8|2167
1647277200000|2022-03-14 17:00:00|7280.3|7274.3|7282.7|7276.7|7294.6|7288.6|7266.3|7260.3|3130
1647280800000|2022-03-14 18:00:00|7282.4|7276.4|7276.1|7266.1|7296.6|7290.6|7267.9|7261.9|1855
1647302400000|2022-03-15 00:00:00|7289.4|7274.4|7289.3|7283.3|7294.1|7288.1|7264.9|7258.9|423
1647306000000|2022-03-15 01:00:00|7289|7283|7210.7|7204.7|7296.8|7290.8|7202.8|7196.8|522
1647309600000|2022-03-15 02:00:00|7212.4|7202.4|7229.1|7223.1|7242|7234.9|7207.2|7201.2|184
1647313200000|2022-03-15 03:00:00|7229.6|7223.6|7222.6|7212.6|7235.3|7228.9|7213.8|7207.1|89
1647316800000|2022-03-15 04:00:00|7221.5|7211.5|7220.8|7205.8|7225.2|7218.1|7205.8|7199.4|88
1647320400000|2022-03-15 05:00:00|7218|7208|7194.9|7184.9|7222.7|7215.9|7182.3|7176.3|515
1647324000000|2022-03-15 06:00:00|7192.7|7186.7|7152.7|7146.7|7194.7|7186.7|7150.8|7144.8|669
1647327600000|2022-03-15 07:00:00|7153.6|7147.6|7165.6|7159.6|7178.3|7170.6|7150.5|7142.8|226
1647331200000|2022-03-15 08:00:00|7166.1|7160.1|7158.3|7152.3|7178.9|7172.9|7148.2|7142.2|319
1647334800000|2022-03-15 09:00:00|7157.3|7151.3|7148.1|7142.1|7160.2|7154.2|7141.4|7135.4|372
1647338400000|2022-03-15 10:00:00|7148|7142|7164.5|7158.5|7189.3|7181.6|7146|7140|240
1647342000000|2022-03-15 11:00:00|7164.8|7158.8|7136.7|7130.7|7172.1|7163.7|7121.5|7115.5|533
1647345600000|2022-03-15 12:00:00|7133.5|7127.5|7164.2|7149.2|7165.6|7159.6|7133.4|7127.4|555
1647349200000|2022-03-15 13:00:00|7150.3|7144.3|7163.9|7157.9|7221.5|7215.5|7136.8|7130.8|3013
1647352800000|2022-03-15 14:00:00|7164.1|7158.1|7174|7168|7207.7|7201.7|7149.5|7143.5|3181
1647356400000|2022-03-15 15:00:00|7173.9|7167.9|7202.5|7196.5|7217.8|7211.8|7148.8|7142.8|2198
1647360000000|2022-03-15 16:00:00|7201.6|7195.6|7252.4|7246.4|7283|7277|7186.6|7180.6|3064
1647363600000|2022-03-15 17:00:00|7254.9|7248.9|7232.9|7226.9|7263|7257|7227.4|7221.4|1781
1647367200000|2022-03-15 18:00:00|7233.1|7227.1|7248.1|7242.1|7256.1|7250.1|7227.2|7221.2|1810
1647388800000|2022-03-16 00:00:00|7258.9|7248.9|7241.3|7231.3|7260|7252.2|7236.8|7230.8|255
1647392400000|2022-03-16 01:00:00|7241.2|7231.2|7270.7|7255.7|7271.2|7262.5|7239.6|7230.7|171
1647396000000|2022-03-16 02:00:00|7271.2|7256.2|7265.7|7259.7|7271.2|7264.6|7258|7246|302
1647399600000|2022-03-16 03:00:00|7266.1|7260.1|7245.1|7239.1|7273.2|7267|7245|7237.5|134
1647403200000|2022-03-16 04:00:00|7246.8|7240.8|7249.5|7243.5|7253.5|7247.5|7245.1|7239.1|20
1647406800000|2022-03-16 05:00:00|7250.9|7244.9|7275.9|7265.9|7277.1|7270.9|7243.5|7237.5|87
1647410400000|2022-03-16 06:00:00|7275.3|7269.3|7308.6|7302.6|7337.5|7331.5|7275.3|7268.4|602
1647414000000|2022-03-16 07:00:00|7308.3|7302.3|7324.5|7318.5|7331.8|7325.6|7301.2|7295.2|151
1647417600000|2022-03-16 08:00:00|7324.2|7318.2|7321|7315|7342.5|7336.5|7319.7|7313.7|314
1647421200000|2022-03-16 09:00:00|7320.7|7314.7|7330|7324|7339.2|7333.2|7313.3|7307.3|248
1647424800000|2022-03-16 10:00:00|7329|7323|7317.3|7311.3|7331.2|7325.2|7280.7|7274.7|386
1647428400000|2022-03-16 11:00:00|7317|7311|7337|7331|7338.4|7332.4|7312.7|7306.7|345
1647432000000|2022-03-16 12:00:00|7336.8|7330.8|7318.9|7312.9|7358.8|7352.8|7318.1|7312.1|480
1647435600000|2022-03-16 13:00:00|7318.7|7312.7|7352.8|7346.8|7356.2|7350.2|7313.8|7306.5|2454
1647439200000|2022-03-16 14:00:00|7353.2|7347.2|7223.8|7217.8|7361.5|7355.5|7186|7180|5582
1647442800000|2022-03-16 15:00:00|7223.6|7217.6|7309.8|7303.8|7314|7308|7198.3|7192.3|2709
1647446400000|2022-03-16 16:00:00|7310|7304|7304.2|7298.2|7323.5|7317.5|7281.5|7275.5|2011
1647450000000|2022-03-16 17:00:00|7303.4|7297.4|7248.6|7242.6|7303.4|7297.4|7236.1|7230.1|2084
1647453600000|2022-03-16 18:00:00|7248.9|7242.9|7226.1|7220.1|7249.1|7243.1|7212|7206|1846
1647475200000|2022-03-17 00:00:00|7241.2|7226.2|7246.1|7240.1|7272.6|7266.6|7231.2|7220.2|583
1647478800000|2022-03-17 01:00:00|7245.8|7239.8|7238.2|7232.2|7287.1|7280.7|7236.7|7230.7|306
1647482400000|2022-03-17 02:00:00|7237.7|7231.7|7242.6|7236.6|7251|7243.1|7228.7|7222|218
1647486000000|2022-03-17 03:00:00|7243.3|7237.3|7242.5|7236.5|7261.5|7253.5|7231.6|7224.6|125
1647489600000|2022-03-17 04:00:00|7242.7|7236.7|7247.2|7241.2|7257.3|7251.3|7242.3|7235.5|62
1647493200000|2022-03-17 05:00:00|7246.9|7240.9|7254.6|7244.6|7263.6|7257.1|7238.6|7232.1|88
1647496800000|2022-03-17 06:00:00|7254.1|7244.1|7224.7|7218.7|7262.9|7255|7214.9|7208.9|289
1647500400000|2022-03-17 07:00:00|7225|7219|7269.9|7263.9|7284|7278|7172.1|7166.1|781
1647504000000|2022-03-17 08:00:00|7268.7|7262.7|7286.8|7280.8|7298.2|7292.2|7267.7|7260.6|357
1647507600000|2022-03-17 09:00:00|7286.3|7280.3|7292.9|7286.9|7299.1|7292.6|7286.3|7278.9|196
1647511200000|2022-03-17 10:00:00|7294.5|7288.5|7298.5|7292.5|7324.5|7318.5|7294.5|7288.5|354
1647514800000|2022-03-17 11:00:00|7299|7293|7320.5|7314.5|7328.2|7322.2|7297.8|7291.8|279
1647518400000|2022-03-17 12:00:00|7320.3|7314.3|7317.7|7302.7|7326.6|7320.6|7299.3|7293.3|475
1647522000000|2022-03-17 13:00:00|7320.8|7310.8|7346.4|7340.4|7377|7371|7315.3|7309.3|3062
1647525600000|2022-03-17 14:00:00|7346.9|7340.9|7346.5|7340.5|7378.7|7372.7|7323.8|7317.8|2871
1647529200000|2022-03-17 15:00:00|7346.2|7340.2|7371.7|7365.7|7390.4|7384.4|7330.8|7324.8|2057
1647532800000|2022-03-17 16:00:00|7369.7|7363.7|7335.1|7329.1|7386.6|7380.6|7333.2|7327.2|1869
1647536400000|2022-03-17 17:00:00|7334.9|7328.9|7343.6|7337.6|7374|7368|7331.9|7325.9|1281
1647540000000|2022-03-17 18:00:00|7344.1|7338.1|7337.3|7331.3|7351.1|7345.1|7323.3|7317.3|1618
1647561600000|2022-03-18 00:00:00|7349.2|7334.2|7330.9|7324.9|7351.8|7344.4|7329.4|7323.4|177
1647565200000|2022-03-18 01:00:00|7330.3|7324.3|7386.6|7371.6|7389.4|7374.4|7330.3|7321.4|195
1647568800000|2022-03-18 02:00:00|7386|7371|7355.1|7349.1|7386|7377.5|7352.1|7340.3|142
1647572400000|2022-03-18 03:00:00|7355.6|7349.6|7373.1|7358.1|7378.2|7372.2|7343.2|7336.5|164
1647576000000|2022-03-18 04:00:00|7373.3|7358.3|7373.1|7358.1|7377|7368.8|7363.8|7354.7|39
1647579600000|2022-03-18 05:00:00|7371.2|7361.2|7351.3|7345.3|7372.8|7365.2|7340.3|7331.4|127
1647583200000|2022-03-18 06:00:00|7351.8|7345.8|7380|7374|7381.8|7375.5|7343.8|7337.8|182
1647586800000|2022-03-18 07:00:00|7379.7|7373.7|7342.1|7336.1|7391.6|7385.6|7327.9|7321.9|251
1647590400000|2022-03-18 08:00:00|7340.8|7334.8|7308.5|7302.5|7367.2|7361.2|7296.2|7290.2|574
1647594000000|2022-03-18 09:00:00|7307.1|7301.1|7241.5|7235.5|7308.4|7301.1|7239.8|7233.8|644
1647597600000|2022-03-18 10:00:00|7242|7236|7199.3|7193.3|7245.9|7239.9|7188.6|7182.6|964
1647601200000|2022-03-18 11:00:00|7198.3|7192.3|7192.4|7186.4|7198.3|7192.3|7158.5|7152.5|755
1647604800000|2022-03-18 12:00:00|7193.3|7187.3|7172.4|7166.4|7193.9|7187.9|7163.5|7157.5|581
1647608400000|2022-03-18 13:00:00|7177|7171|7137.7|7131.7|7195.3|7189.3|7120.8|7114.8|3782
1647612000000|2022-03-18 14:00:00|7137.2|7131.2|7134.4|7128.4|7195.4|7189.4|7115|7109|4527
1647615600000|2022-03-18 15:00:00|7134.9|7128.9|7078.7|7072.7|7136.5|7130.5|7044.5|7038.5|4263
1647619200000|2022-03-18 16:00:00|7077.4|7071.4|7117.9|7111.9|7148.7|7142.7|7073.3|7067.3|2234
1647622800000|2022-03-18 17:00:00|7117.7|7111.7|7125.7|7119.7|7146.1|7140.1|7101.1|7095.1|2008
1647626400000|2022-03-18 18:00:00|7125.1|7119.1|7147.8|7141.8|7148.7|7142.7|7117.2|7111.2|1658
1647820800000|2022-03-21 00:00:00|7169.7|7154.7|7188.1|7182.1|7208.1|7202.1|7158.3|7149.7|711
1647824400000|2022-03-21 01:00:00|7188.4|7182.4|7224.3|7218.3|7232.2|7226.2|7188.4|7182.4|311
1647828000000|2022-03-21 02:00:00|7227.6|7212.6|7227.1|7221.1|7228.2|7222.2|7182.7|7175.6|305
1647831600000|2022-03-21 03:00:00|7227.3|7221.3|7277.8|7271.8|7279.7|7273.7|7226.5|7220.5|449
1647835200000|2022-03-21 04:00:00|7277|7271|7259.9|7253.9|7280.5|7274.5|7256.5|7250.5|45
1647838800000|2022-03-21 05:00:00|7259.4|7253.4|7223.9|7217.9|7259.4|7253.4|7221.5|7214.7|253
1647842400000|2022-03-21 06:00:00|7223.6|7217.6|7213.8|7207.8|7226.1|7220.1|7208.2|7202.2|167
1647846000000|2022-03-21 07:00:00|7213.5|7207.5|7236.3|7230.3|7252.3|7246.3|7207.9|7201.9|173
1647849600000|2022-03-21 08:00:00|7236.8|7230.8|7288.3|7282.3|7291.6|7284.8|7236.6|7230.6|342
1647853200000|2022-03-21 09:00:00|7287.9|7281.9|7275.5|7269.5|7298.1|7292.1|7270.8|7264.8|405
1647856800000|2022-03-21 10:00:00|7275.8|7269.8|7285.2|7279.2|7286.8|7280.8|7268.6|7262.6|224
1647860400000|2022-03-21 11:00:00|7286.7|7280.7|7259.1|7253.1|7294.6|7288.6|7257.6|7248.1|310
1647864000000|2022-03-21 12:00:00|7258.9|7252.9|7219.7|7213.7|7261.9|7255.9|7217.3|7211.3|374
1647867600000|2022-03-21 13:00:00|7221.8|7215.8|7311|7305|7318.4|7312.4|7221.8|7215.8|3037
1647871200000|2022-03-21 14:00:00|7311.5|7305.5|7288.5|7282.5|7336.2|7330.2|7281.2|7275.2|2680
1647874800000|2022-03-21 15:00:00|7288.2|7282.2|7314.4|7308.4|7316.2|7310.2|7275.2|7269.2|2010
1647878400000|2022-03-21 16:00:00|7314.6|7308.6|7285.2|7279.2|7318|7312|7279.3|7273.3|1603
1647882000000|2022-03-21 17:00:00|7283.5|7277.5|7292.7|7286.7|7294.8|7288.8|7271.8|7265.8|1651
1647885600000|2022-03-21 18:00:00|7293.5|7287.5|7262.6|7256.6|7302.3|7296.3|7258.4|7252.4|1794
1647907200000|2022-03-22 00:00:00|7279.3|7273.3|7274.3|7268.3|7307.5|7295.6|7264|7257.3|278
1647910800000|2022-03-22 01:00:00|7274.5|7268.5|7332|7326|7333.8|7327.8|7274.5|7268.5|397
1647914400000|2022-03-22 02:00:00|7331.1|7325.1|7331.6|7325.6|7337.3|7331.3|7313.4|7307.4|326
1647918000000|2022-03-22 03:00:00|7331.8|7325.8|7327.4|7321.4|7335.7|7328.3|7316.5|7309.9|123
1647921600000|2022-03-22 04:00:00|7327.7|7321.7|7336.4|7326.4|7337.3|7331.3|7325.2|7319.2|52
1647925200000|2022-03-22 05:00:00|7335.9|7325.9|7339.1|7333.1|7343.5|7337.5|7323.7|7317.7|250
1647928800000|2022-03-22 06:00:00|7338.8|7332.8|7323.7|7317.7|7342.8|7336.8|7316.5|7310.5|117
1647932400000|2022-03-22 07:00:00|7323.5|7317.5|7323.2|7317.2|7333.3|7325.5|7308.8|7302.8|323
1647936000000|2022-03-22 08:00:00|7322.6|7316.6|7286.7|7276.7|7332.2|7326|7277|7271|511
1647939600000|2022-03-22 09:00:00|7289.9|7274.9|7314.7|7308.7|7319.5|7313.5|7268.7|7262.7|378
1647943200000|2022-03-22 10:00:00|7311.4|7305.4|7318.2|7308.2|7334.7|7328.7|7309.3|7302.9|299
1647946800000|2022-03-22 11:00:00|7317.2|7311.2|7320.7|7314.7|7340.6|7334.6|7314.2|7308.2|244
1647950400000|2022-03-22 12:00:00|7320.2|7314.2|7321.9|7315.9|7341.1|7334.1|7308.1|7302.1|478
1647954000000|2022-03-22 13:00:00|7317.7|7302.7|7291|7285|7319.2|7304.2|7237.6|7231.6|3100
1647957600000|2022-03-22 14:00:00|7290.7|7284.7|7332.9|7326.9|7334.1|7328.1|7234.1|7228.1|3058
1647961200000|2022-03-22 15:00:00|7332.4|7326.4|7359.9|7353.9|7387|7381|7317.9|7311.9|2954
1647964800000|2022-03-22 16:00:00|7359.7|7353.7|7329.9|7323.9|7374.2|7368.2|7325|7319|1724
1647968400000|2022-03-22 17:00:00|7330.2|7324.2|7358.4|7352.4|7366.4|7360.4|7323.2|7317.2|1652
1647972000000|2022-03-22 18:00:00|7357.4|7351.4|7353|7347|7364.8|7358.8|7348.2|7342.2|1787
1647993600000|2022-03-23 00:00:00|7345|7335|7344.5|7334.5|7347.1|7338.2|7320.7|7314.7|119
1647997200000|2022-03-23 01:00:00|7341.5|7335.5|7354.5|7348.5|7359.8|7351.5|7328.3|7319.2|106
1648000800000|2022-03-23 02:00:00|7354|7348|7371.1|7361.1|7378.7|7372.7|7351.4|7340.5|171
1648004400000|2022-03-23 03:00:00|7371.4|7361.4|7364.4|7354.4|7385.4|7379.4|7358.6|7352.6|76
1648008000000|2022-03-23 04:00:00|7361.9|7355.9|7373.5|7363.5|7375.5|7367|7361.6|7351.6|12
1648011600000|2022-03-23 05:00:00|7373|7367|7385.9|7370.9|7391.5|7380.7|7365.9|7357.9|56
1648015200000|2022-03-23 06:00:00|7386.1|7371.1|7384.7|7374.7|7387|7379.4|7355.7|7349.7|67
1648018800000|2022-03-23 07:00:00|7383.9|7373.9|7383.3|7377.3|7386|7379.7|7377.5|7369.3|160
1648022400000|2022-03-23 08:00:00|7381.5|7375.5|7377.4|7367.4|7382|7376|7361|7355|78
1648026000000|2022-03-23 09:00:00|7377.7|7367.7|7415.6|7409.6|7423.2|7417.2|7367.4|7361.4|529
1648029600000|2022-03-23 10:00:00|7415.4|7409.4|7420.2|7414.2|7431.7|7425.7|7411.6|7405.6|405
1648033200000|2022-03-23 11:00:00|7420.4|7414.4|7398.7|7392.7|7435.4|7429.4|7398.7|7392.7|227
1648036800000|2022-03-23 12:00:00|7397.2|7391.2|7441.1|7435.1|7447.5|7441|7396.2|7390.2|327
1648040400000|2022-03-23 13:00:00|7463.6|7453.6|7457.4|7451.4|7476.5|7470.4|7443.4|7437.4|2297
1648044000000|2022-03-23 14:00:00|7459.9|7453.9|7479.2|7473.2|7484.4|7478.4|7450.9|7444.9|2682
1648047600000|2022-03-23 15:00:00|7478.9|7472.9|7456.1|7450.1|7481.3|7475.3|7413|7407|2849
1648051200000|2022-03-23 16:00:00|7456.4|7450.4|7442.2|7436.2|7469.6|7463.6|7438.8|7432.8|1917
1648054800000|2022-03-23 17:00:00|7440.9|7434.9|7447|7441|7471.1|7465.1|7424.8|7418.8|3359
1648058400000|2022-03-23 18:00:00|7447.3|7441.3|7472.6|7466.6|7476.8|7470.8|7441.3|7435.3|1743
1648080000000|2022-03-24 00:00:00|7462.6|7456.6|7497.9|7491.9|7505.7|7499.7|7462.3|7456.3|418
1648083600000|2022-03-24 01:00:00|7498.2|7492.2|7476.5|7461.5|7530.8|7523|7461|7452.3|265
1648087200000|2022-03-24 02:00:00|7476.3|7461.3|7453.5|7438.5|7476.3|7468.8|7445.5|7437.7|160
1648090800000|2022-03-24 03:00:00|7452.7|7437.7|7420.3|7414.3|7458.7|7451.4|7419.8|7413.8|189
1648094400000|2022-03-24 04:00:00|7420|7414|7431.3|7425.3|7434.3|7428|7409.5|7403.5|77
1648098000000|2022-03-24 05:00:00|7430.8|7424.8|7423.4|7413.4|7432.1|7426.1|7411.2|7404.3|128
1648101600000|2022-03-24 06:00:00|7423.2|7413.2|7386.4|7380.4|7430.3|7424.3|7378.2|7370.4|257
1648105200000|2022-03-24 07:00:00|7386.2|7380.2|7420.1|7410.1|7427.6|7421.6|7386.2|7378.5|137
1648108800000|2022-03-24 08:00:00|7419.6|7409.6|7433|7423|7436.6|7429.2|7413.9|7407.9|225
1648112400000|2022-03-24 09:00:00|7433.3|7423.3|7378.4|7372.4|7436.9|7430.1|7366.8|7360.6|472
1648116000000|2022-03-24 10:00:00|7378.9|7372.9|7372.1|7366.1|7407.2|7400|7371.3|7365.3|399
1648119600000|2022-03-24 11:00:00|7372.5|7366.5|7317.2|7311.2|7379.3|7372.1|7290.3|7284.3|1262
1648123200000|2022-03-24 12:00:00|7317.9|7311.9|7348.2|7342.2|7351.3|7342.2|7317.4|7311.4|677
1648126800000|2022-03-24 13:00:00|7361.4|7355.4|7384.9|7378.9|7445.1|7439.1|7330.6|7324.6|3381
1648130400000|2022-03-24 14:00:00|7385.9|7379.9|7449.4|7443.4|7462.4|7456.4|7366.8|7360.8|3152
1648134000000|2022-03-24 15:00:00|7449.9|7443.9|7363.2|7357.2|7450.2|7444.2|7353.7|7347.7|3003
1648137600000|2022-03-24 16:00:00|7363.4|7357.4|7364.8|7358.8|7379.9|7373.9|7331.9|7325.9|2559
1648141200000|2022-03-24 17:00:00|7365.1|7359.1|7340.2|7334.2|7370.5|7364.5|7334.9|7328.9|2406
1648144800000|2022-03-24 18:00:00|7339.9|7333.9|7335.7|7329.7|7349.7|7343.7|7318.1|7312.1|1957
1648166400000|2022-03-25 00:00:00|7344.2|7329.2|7331.8|7325.8|7344.7|7338.7|7322.2|7316.2|316
1648170000000|2022-03-25 01:00:00|7331.6|7325.6|7363.6|7357.6|7376.8|7370.8|7328|7322|399
1648173600000|2022-03-25 02:00:00|7363.8|7357.8|7327.6|7321.6|7366.2|7360.2|7325.3|7318.8|267
1648177200000|2022-03-25 03:00:00|7327.8|7321.8|7323.5|7317.5|7342.1|7334.1|7317.5|7311.5|188
1648180800000|2022-03-25 04:00:00|7323.7|7317.7|7317.8|7311.8|7328.6|7322.6|7311.3|7305.3|80
1648184400000|2022-03-25 05:00:00|7316.5|7310.5|7315.8|7309.8|7322.8|7316.8|7290.6|7284.6|217
1648188000000|2022-03-25 06:00:00|7315.3|7309.3|7298.4|7292.4|7325.8|7319.8|7276.9|7270.9|462
1648191600000|2022-03-25 07:00:00|7298.2|7292.2|7250.1|7240.1|7298.2|7292.2|7214.2|7208.2|917
1648195200000|2022-03-25 08:00:00|7250.4|7240.4|7258|7252|7268.1|7262.1|7236.9|7230.9|190
1648198800000|2022-03-25 09:00:00|7257.8|7251.8|7293.1|7287.1|7302.5|7296.1|7252.5|7246.5|282
1648202400000|2022-03-25 10:00:00|7293.3|7287.3|7301.6|7295.6|7310.9|7304.9|7286.5|7280.5|289
1648206000000|2022-03-25 11:00:00|7301.1|7295.1|7292|7286|7306.4|7300.4|7271.6|7265.6|646
1648209600000|2022-03-25 12:00:00|7287|7281|7306.6|7300.6|7307.4|7301.4|7269|7263|431
1648213200000|2022-03-25 13:00:00|7303.1|7297.1|7288.3|7282.3|7333.6|7327.6|7264.8|7258.8|2557
1648216800000|2022-03-25 14:00:00|7288|7282|7306.9|7300.9|7315.5|7309.5|7270.5|7264.5|2618
1648220400000|2022-03-25 15:00:00|7307.2|7301.2|7368.3|7362.3|7400.2|7394.2|7295.8|7289.8|2751
1648224000000|2022-03-25 16:00:00|7368.1|7362.1|7364.3|7358.3|7369.4|7363.4|7327.7|7321.7|2171
1648227600000|2022-03-25 17:00:00|7364.6|7358.6|7373|7367|7395.9|7389.9|7348.5|7342.5|1962
1648231200000|2022-03-25 18:00:00|7373.3|7367.3|7375.5|7360.5|7388.8|7382.8|7355.4|7349.4|2284
1648425600000|2022-03-28 00:00:00|7347.9|7332.9|7291.6|7285.6|7351.6|7345.6|7284.9|7278.9|400
1648429200000|2022-03-28 01:00:00|7291.4|7285.4|7308|7298|7308.5|7301|7262.3|7256.3|265
1648432800000|2022-03-28 02:00:00|7306.2|7300.2|7324.2|7318.2|7324.2|7318.2|7298.4|7292.4|188
1648436400000|2022-03-28 03:00:00|7324.5|7318.5|7283.4|7277.4|7327.7|7321.7|7281.7|7275.7|101
1648440000000|2022-03-28 04:00:00|7282.6|7276.6|7274.9|7268.9|7286.3|7280.3|7274.9|7268.9|74
1648443600000|2022-03-28 05:00:00|7274.6|7268.6|7258.2|7252.2|7275.9|7269.9|7250.7|7244.7|276
1648447200000|2022-03-28 06:00:00|7257.7|7251.7|7251.2|7245.2|7267.3|7261.3|7245.5|7239.5|245
1648450800000|2022-03-28 07:00:00|7250.2|7244.2|7265.4|7259.4|7267|7261|7247.9|7241.9|158
1648454400000|2022-03-28 08:00:00|7265.9|7259.9|7308.2|7302.2|7308.7|7302.7|7259.4|7253.4|214
1648458000000|2022-03-28 09:00:00|7307.9|7301.9|7309.6|7303.6|7315.9|7309.9|7302.7|7296.7|207
1648461600000|2022-03-28 10:00:00|7310.6|7304.6|7307|7301|7312.6|7306.6|7299.6|7293.6|108
1648465200000|2022-03-28 11:00:00|7306.7|7300.7|7252.6|7246.6|7317.1|7311.1|7240.4|7234.4|257
1648468800000|2022-03-28 12:00:00|7252.3|7246.3|7243.7|7233.7|7252.6|7246.6|7224.3|7218.3|551
1648472400000|2022-03-28 13:00:00|7219.5|7213.5|7171.8|7165.8|7238.8|7232.8|7155.8|7149.8|3388
1648476000000|2022-03-28 14:00:00|7171.5|7165.5|7163.8|7157.8|7205.6|7199.6|7150|7144|3382
1648479600000|2022-03-28 15:00:00|7164.3|7158.3|7181.8|7175.8|7187.3|7181.3|7142.1|7136.1|2949
1648483200000|2022-03-28 16:00:00|7181.5|7175.5|7173|7167|7187.7|7181.7|7152.3|7146.3|1930
1648486800000|2022-03-28 17:00:00|7173.3|7167.3|7144|7138|7179.8|7173.8|7141.6|7135.6|1743
1648490400000|2022-03-28 18:00:00|7143.7|7137.7|7154.7|7148.7|7160.2|7154.2|7135.3|7129.3|2335
1648512000000|2022-03-29 00:00:00|7154.5|7148.5|7172.1|7166.1|7190.7|7184.7|7136.8|7130.8|376
1648515600000|2022-03-29 01:00:00|7172.3|7166.3|7153.4|7147.4|7188.8|7182.8|7151.2|7144.1|143
1648519200000|2022-03-29 02:00:00|7152.5|7146.5|7184.8|7174.8|7185.7|7179.7|7144|7138|136
1648522800000|2022-03-29 03:00:00|7185|7175|7176.1|7170.1|7210.7|7203.5|7170.5|7164.5|104
1648526400000|2022-03-29 04:00:00|7179.1|7169.1|7175.9|7169.9|7180.8|7174.8|7175|7168.1|17
1648530000000|2022-03-29 05:00:00|7175.7|7169.7|7188.6|7178.6|7204.4|7195.1|7172.8|7166.8|86
1648533600000|2022-03-29 06:00:00|7186.3|7180.3|7164.5|7158.5|7193.7|7186.2|7162.7|7156.7|90
1648537200000|2022-03-29 07:00:00|7164.7|7158.7|7234.6|7228.6|7243|7237|7163.4|7157.4|337
1648540800000|2022-03-29 08:00:00|7234.3|7228.3|7226|7220|7245.8|7239.8|7219.1|7212.2|161
1648544400000|2022-03-29 09:00:00|7226.5|7220.5|7236.8|7230.8|7240|7234|7206.6|7200.6|222
1648548000000|2022-03-29 10:00:00|7237.2|7231.2|7236.6|7230.6|7246.9|7240.9|7228|7222|129
1648551600000|2022-03-29 11:00:00|7237.9|7231.9|7133.1|7127.1|7238.1|7232.1|7111.2|7105.2|1143
1648555200000|2022-03-29 12:00:00|7132.8|7126.8|7014.7|7008.7|7182.7|7172.1|7014.7|7006.6|2640
1648558800000|2022-03-29 13:00:00|7014.6|7008.6|6999.3|6993.3|7040.8|7034.8|6965.5|6959.5|4607
1648562400000|2022-03-29 14:00:00|6997.9|6991.9|7079.4|7073.4|7093|7087|6960.8|6954.8|5165
1648566000000|2022-03-29 15:00:00|7079.9|7073.9|7047.6|7041.6|7101.7|7095.7|7047.3|7041.3|2700
1648569600000|2022-03-29 16:00:00|7047.4|7041.4|7026.6|7020.6|7058.3|7052.3|7022.7|7016.7|1638
1648573200000|2022-03-29 17:00:00|7026.9|7020.9|7070.8|7064.8|7083.8|7077.8|7019.2|7013.2|1769
1648576800000|2022-03-29 18:00:00|7070.5|7064.5|7064.1|7058.1|7090.1|7084.1|7053.9|7047.9|2428
1648598400000|2022-03-30 00:00:00|7062.9|7052.9|7028.3|7022.3|7076|7070|7021.5|7015.5|412
1648602000000|2022-03-30 01:00:00|7028.5|7022.5|7042.6|7036.6|7057.6|7048.5|7021.2|7011.1|268
1648605600000|2022-03-30 02:00:00|7046.3|7036.3|7029.1|7023.1|7046.5|7040.1|7029.1|7023.1|47
1648609200000|2022-03-30 03:00:00|7029.3|7023.3|7050.8|7044.8|7051.7|7045.7|7029|7023|77
1648612800000|2022-03-30 04:00:00|7049.3|7043.3|7079.5|7073.5|7087.8|7081.8|7048.6|7042.6|109
1648616400000|2022-03-30 05:00:00|7079.2|7073.2|7096.2|7090.2|7102.3|7096.3|7077.9|7071.9|78
1648620000000|2022-03-30 06:00:00|7096.5|7090.5|7127.8|7121.8|7130.8|7123.3|7086.2|7080.2|397
1648623600000|2022-03-30 07:00:00|7127.6|7121.6|7114.1|7108.1|7131.3|7125.3|7101|7095|264
1648627200000|2022-03-30 08:00:00|7115.9|7109.9|7095.5|7089.5|7129.3|7123.3|7070.1|7061.6|247
1648630800000|2022-03-30 09:00:00|7095|7089|7101.2|7095.2|7125.8|7119.8|7094|7086.7|127
1648634400000|2022-03-30 10:00:00|7101.4|7095.4|7105|7099|7115.2|7109.2|7065.8|7059.8|286
1648638000000|2022-03-30 11:00:00|7106|7100|7079.8|7073.8|7113|7107|7068.8|7061|362
1648641600000|2022-03-30 12:00:00|7080.3|7074.3|7088|7082|7120.2|7114.2|7080.1|7074.1|775
1648645200000|2022-03-30 13:00:00|7099.4|7093.4|7207.9|7201.9|7212|7206|7094.3|7088.3|4218
1648648800000|2022-03-30 14:00:00|7208.1|7202.1|7155.9|7149.9|7213.2|7207.2|7150.9|7144.9|2930
1648652400000|2022-03-30 15:00:00|7156.2|7150.2|7156.8|7150.8|7165|7159|7128.7|7122.7|2254
1648656000000|2022-03-30 16:00:00|7157.8|7151.8|7178|7172|7184|7178|7154.7|7148.7|1912
1648659600000|2022-03-30 17:00:00|7178.3|7172.3|7130.7|7124.7|7178.3|7172.3|7117.2|7111.2|2826
1648663200000|2022-03-30 18:00:00|7130.9|7124.9|7132|7126|7146.2|7140.2|7120.1|7114.1|2111
1648684800000|2022-03-31 00:00:00|7146.1|7140.1|7082.8|7076.8|7150.6|7144.6|7033.4|7027.4|675
1648688400000|2022-03-31 01:00:00|7083.4|7077.4|7079.3|7073.3|7096.9|7083.8|7059.9|7053.9|145
1648692000000|2022-03-31 02:00:00|7077.5|7071.5|7052.4|7046.4|7081.3|7075.3|7048.2|7042.2|173
1648695600000|2022-03-31 03:00:00|7053.2|7047.2|7060.2|7050.2|7069.5|7063.5|7048.7|7042.7|153
1648699200000|2022-03-31 04:00:00|7058.4|7052.4|7044.7|7038.7|7060.2|7052.8|7040.6|7034.6|78
1648702800000|2022-03-31 05:00:00|7050.7|7035.7|7085.8|7079.8|7086|7080|7041.9|7033.7|222
1648706400000|2022-03-31 06:00:00|7086.1|7080.1|7116.2|7110.2|7118.2|7112.2|7081.3|7075.3|279
1648710000000|2022-03-31 07:00:00|7115.7|7109.7|7097.5|7091.5|7117.3|7109.8|7080.2|7074.2|230
1648713600000|2022-03-31 08:00:00|7099.8|7089.8|7073.4|7067.4|7101.8|7095.8|7064.9|7058.9|343
1648717200000|2022-03-31 09:00:00|7073.7|7067.7|7055.3|7049.3|7073.9|7067.9|7045.8|7039.8|231
1648720800000|2022-03-31 10:00:00|7055.1|7049.1|7048.4|7042.4|7056.7|7049.1|7038.8|7032.8|299
1648724400000|2022-03-31 11:00:00|7047.6|7041.6|7060|7054|7071.4|7065.4|7047.6|7041.6|364
1648728000000|2022-03-31 12:00:00|7059.2|7053.2|7091.6|7085.6|7092.6|7086.6|7050.3|7044.3|300
1648731600000|2022-03-31 13:00:00|7089.7|7083.7|7126|7120|7150.6|7144.6|7083.9|7077.9|2215
1648735200000|2022-03-31 14:00:00|7125.8|7119.8|7122.9|7116.9|7156.3|7150.3|7095.4|7089.4|2709
1648738800000|2022-03-31 15:00:00|7121.3|7115.3|7097|7091|7147.9|7141.9|7078.6|7072.6|1987
1648742400000|2022-03-31 16:00:00|7104.9|7089.9|6961.4|6955.4|7114.6|7108.6|6928.9|6922.9|6050
1648746000000|2022-03-31 17:00:00|6961.2|6955.2|6950.8|6944.8|6970.2|6964.2|6930.6|6924.6|3850
1648749600000|2022-03-31 18:00:00|6950|6944|6911.6|6905.6|6951.2|6945.2|6909.2|6903.2|3522
1648771200000|2022-04-01 00:00:00|6933.6|6923.6|6930.7|6924.7|6944.1|6938.1|6903.2|6897.2|450
1648774800000|2022-04-01 01:00:00|6930.5|6924.5|6940.7|6934.7|6950.1|6944.1|6912.1|6906.1|281
1648778400000|2022-04-01 02:00:00|6940|6934|6930.8|6924.8|6947.3|6941.3|6928.9|6922.9|145
1648782000000|2022-04-01 03:00:00|6930.6|6924.6|6895.6|6889.6|6936.5|6930.5|6892.2|6886.2|312
1648785600000|2022-04-01 04:00:00|6895.2|6889.2|6879.9|6873.9|6899.3|6893.3|6877|6871|148
1648789200000|2022-04-01 05:00:00|6879.7|6873.7|6843.7|6837.7|6885.7|6879.7|6842.5|6836.5|298
1648792800000|2022-04-01 06:00:00|6844.2|6838.2|6836.5|6830.5|6855.2|6849.2|6833.2|6827.2|328
1648796400000|2022-04-01 07:00:00|6836.3|6830.3|6839.4|6833.4|6843.7|6837.7|6828.6|6822.6|439
1648800000000|2022-04-01 08:00:00|6839.8|6833.8|6843.5|6837.5|6846.8|6840.8|6834.4|6828.4|249
1648803600000|2022-04-01 09:00:00|6843.2|6837.2|6854|6848|6866.1|6860.1|6837.9|6831.9|492
1648807200000|2022-04-01 10:00:00|6853.7|6847.7|6844.9|6838.9|6865.5|6859.5|6843|6837|244
1648810800000|2022-04-01 11:00:00|6846.5|6840.5|6865.6|6859.6|6871.1|6865.1|6840|6834|261
1648814400000|2022-04-01 12:00:00|6865.8|6859.8|6891.1|6885.1|6894.3|6888.3|6855.8|6849.8|500
1648818000000|2022-04-01 13:00:00|6879.8|6873.8|6837.7|6831.7|6898.3|6892.3|6810.1|6804.1|3850
1648821600000|2022-04-01 14:00:00|6837.5|6831.5|6950.9|6944.9|6980.2|6974.2|6828.2|6822.2|5962
1648825200000|2022-04-01 15:00:00|6950.6|6944.6|7046.9|7040.9|7061.7|7055.7|6944.7|6938.7|3974
1648828800000|2022-04-01 16:00:00|7047.4|7041.4|7000.8|6994.8|7047.4|7041.4|6995.1|6989.1|2288
1648832400000|2022-04-01 17:00:00|7000.4|6994.4|6998.3|6992.3|7008.9|7002.9|6973.8|6967.8|2693
1648836000000|2022-04-01 18:00:00|6998.6|6992.6|7031.3|7021.3|7031.3|7025|6998.5|6992.5|2436
1649030400000|2022-04-04 00:00:00|7016|7010|7024.5|7018.5|7035.8|7029.8|7011.9|7004.8|301
1649034000000|2022-04-04 01:00:00|7024.3|7018.3|7016.4|7010.4|7025.5|7019.5|6993.5|6987.5|224
1649037600000|2022-04-04 02:00:00|7016.6|7010.6|7014.4|7008.4|7032.4|7026.4|7008.3|7002.3|223
1649041200000|2022-04-04 03:00:00|7014.7|7008.7|7029.9|7023.9|7038.1|7032.1|7010.9|7004.9|174
1649044800000|2022-04-04 04:00:00|7029.7|7023.7|7034.5|7028.5|7038.3|7032.3|7022.4|7016.4|94
1649048400000|2022-04-04 05:00:00|7035.5|7029.5|7046|7040|7053.6|7047.6|7030.4|7024.4|258
1649052000000|2022-04-04 06:00:00|7046.3|7040.3|7074.4|7068.4|7081.2|7075.2|7044.8|7038.8|340
1649055600000|2022-04-04 07:00:00|7074.7|7068.7|7023.5|7017.5|7087.6|7081.6|7023.5|7017.5|276
1649059200000|2022-04-04 08:00:00|7023.8|7017.8|7042.2|7036.2|7047.7|7041.7|7017.8|7011.8|563
1649062800000|2022-04-04 09:00:00|7041.7|7035.7|6996.4|6990.4|7049.8|7043.8|6988.3|6982.3|364
1649066400000|2022-04-04 10:00:00|6997.9|6991.9|7011.9|7005.9|7014.3|7008.3|6994.4|6988.4|199
1649070000000|2022-04-04 11:00:00|7011.7|7005.7|7016.9|7010.9|7018.9|7012.9|7001.4|6995.4|305
1649073600000|2022-04-04 12:00:00|7017.1|7011.1|7037.7|7031.7|7050.6|7044.6|7017.1|7011.1|507
1649077200000|2022-04-04 13:00:00|7059.8|7053.8|7070.8|7064.8|7120.8|7114.8|7038.4|7032.4|2858
1649080800000|2022-04-04 14:00:00|7071.4|7065.4|7086.8|7080.8|7097.9|7091.9|7065.6|7059.6|2515
1649084400000|2022-04-04 15:00:00|7087.3|7081.3|7093.9|7087.9|7104.2|7098.2|7069|7063|2123
1649088000000|2022-04-04 16:00:00|7093.5|7087.5|7087.8|7081.8|7097.4|7091.4|7072.2|7066.2|2076
1649091600000|2022-04-04 17:00:00|7087.5|7081.5|7100.3|7094.3|7108.8|7102.8|7082.1|7076.1|2469
1649095200000|2022-04-04 18:00:00|7098.8|7092.8|7122.7|7116.7|7134.3|7128.3|7097|7091|2220
1649116800000|2022-04-05 00:00:00|7153.3|7147.3|7169.1|7163.1|7172.8|7166.8|7144|7138|613
1649120400000|2022-04-05 01:00:00|7169.8|7163.8|7168.1|7162.1|7173.4|7167.4|7154|7148|171
1649124000000|2022-04-05 02:00:00|7168.5|7162.5|7153.2|7147.2|7170.3|7164.3|7153.1|7147.1|101
1649127600000|2022-04-05 03:00:00|7153.5|7147.5|7169.1|7163.1|7169.1|7163.1|7152|7146|87
1649131200000|2022-04-05 04:00:00|7169.3|7163.3|7167.4|7161.4|7171.4|7165.4|7162.5|7156.5|73
1649134800000|2022-04-05 05:00:00|7167.2|7161.2|7164|7158|7170.1|7164.1|7159.3|7153.3|79
1649138400000|2022-04-05 06:00:00|7163.3|7157.3|7171.5|7165.5|7179.6|7173.6|7162.2|7156.2|237
1649142000000|2022-04-05 07:00:00|7171.4|7165.4|7158|7152|7181|7175|7150.6|7144.6|193
1649145600000|2022-04-05 08:00:00|7158.2|7152.2|7177.3|7171.3|7181.5|7175.5|7157.3|7151.3|199
1649149200000|2022-04-05 09:00:00|7177.5|7171.5|7181.4|7175.4|7201.3|7195.3|7176.6|7170.6|308
1649152800000|2022-04-05 10:00:00|7182.1|7176.1|7199.3|7193.3|7199.3|7193.3|7173|7167|201
1649156400000|2022-04-05 11:00:00|7199.1|7193.1|7193.8|7187.8|7201.9|7195.9|7174.1|7168.1|279
1649160000000|2022-04-05 12:00:00|7193.7|7187.7|7185.7|7179.7|7198.3|7192.3|7175.1|7169.1|707
1649163600000|2022-04-05 13:00:00|7193.9|7187.9|7203.6|7197.6|7216.3|7210.3|7177|7171|2954
1649167200000|2022-04-05 14:00:00|7202.9|7196.9|7143.7|7137.7|7204.1|7198.1|7123.7|7117.7|4828
1649170800000|2022-04-05 15:00:00|7144|7138|7138.1|7132.1|7153.9|7147.9|7130.1|7124.1|2926
1649174400000|2022-04-05 16:00:00|7137.2|7131.2|7138.8|7132.8|7141.4|7135.4|7114.4|7108.4|1964
1649178000000|2022-04-05 17:00:00|7138.5|7132.5|7123.1|7117.1|7148.8|7142.8|7108.1|7102.1|2659
1649181600000|2022-04-05 18:00:00|7122.9|7116.9|7138.9|7132.9|7155.5|7149.5|7120.2|7114.2|1984
1649203200000|2022-04-06 00:00:00|7127.3|7121.3|7086.5|7080.5|7132.6|7126.6|7086.5|7080.5|462
1649206800000|2022-04-06 01:00:00|7086.2|7080.2|7104.9|7098.9|7112|7105.7|7072.5|7066.5|294
1649210400000|2022-04-06 02:00:00|7105.1|7099.1|7120.8|7114.8|7129.8|7123.8|7090.6|7084.6|244
1649214000000|2022-04-06 03:00:00|7121.1|7115.1|7126.7|7120.7|7136.6|7130.6|7119.6|7113.6|104
1649217600000|2022-04-06 04:00:00|7127.2|7121.2|7116.6|7110.6|7134.7|7128.7|7115.9|7109.9|57
1649221200000|2022-04-06 05:00:00|7116.4|7110.4|7146.2|7140.2|7155.7|7149.7|7108.4|7102.4|220
1649224800000|2022-04-06 06:00:00|7146|7140|7161.3|7155.3|7165.9|7159.9|7139.9|7133.9|343
1649228400000|2022-04-06 07:00:00|7160.8|7154.8|7184.6|7178.6|7192.7|7186.7|7157.5|7151.5|336
1649232000000|2022-04-06 08:00:00|7185.1|7179.1|7194.4|7188.4|7199.8|7193.8|7182|7176|290
1649235600000|2022-04-06 09:00:00|7193.9|7187.9|7176.8|7170.8|7195.9|7189.9|7159.6|7153.6|306
1649239200000|2022-04-06 10:00:00|7177|7171|7172.2|7166.2|7182|7176|7171|7165|155
1649242800000|2022-04-06 11:00:00|7171.7|7165.7|7136.1|7130.1|7175.1|7169.1|7133.2|7127.2|271
1649246400000|2022-04-06 12:00:00|7135.7|7129.7|7150.6|7144.6|7161.5|7155.5|7133.2|7127.2|462
1649250000000|2022-04-06 13:00:00|7144.7|7138.7|7157.8|7151.8|7166.1|7160.1|7112.8|7106.8|3078
1649253600000|2022-04-06 14:00:00|7156.1|7150.1|7139.5|7133.5|7223.5|7217.5|7123.8|7117.8|5166
1649257200000|2022-04-06 15:00:00|7139.7|7133.7|7104.7|7098.7|7148.8|7142.8|7081|7075|2853
1649260800000|2022-04-06 16:00:00|7105.6|7099.6|7099.3|7093.3|7116.5|7110.5|7057.1|7051.1|2478
1649264400000|2022-04-06 17:00:00|7098.5|7092.5|7068.5|7062.5|7102.5|7096.5|7064.3|7058.3|2224
1649268000000|2022-04-06 18:00:00|7071.8|7065.8|7073.9|7067.9|7091|7085|7062.2|7056.2|1916
1649289600000|2022-04-07 00:00:00|7091.8|7076.8|7101.1|7095.1|7118|7112|7068.8|7062.8|335
1649293200000|2022-04-07 01:00:00|7098.8|7092.8|7114.7|7108.7|7128.8|7122.8|7091.2|7085.2|215
1649296800000|2022-04-07 02:00:00|7115.4|7109.4|7108.8|7102.8|7117.1|7111.1|7097.4|7091.4|98
1649300400000|2022-04-07 03:00:00|7108.3|7102.3|7096.6|7090.6|7116|7110|7092.4|7086.4|114
1649304000000|2022-04-07 04:00:00|7096.1|7090.1|7079.5|7073.5|7096.1|7090.1|7067.8|7061.8|130
1649307600000|2022-04-07 05:00:00|7079.6|7073.6|7073.9|7067.9|7083.6|7077.6|7056.1|7050.1|250
1649311200000|2022-04-07 06:00:00|7072.7|7066.7|7072.2|7066.2|7081.9|7075.9|7068|7062|88
1649314800000|2022-04-07 07:00:00|7071.9|7065.9|7079.4|7073.4|7095.2|7089.2|7069.8|7063.8|208
1649318400000|2022-04-07 08:00:00|7079.2|7073.2|7065.2|7059.2|7084|7078|7047.1|7041.1|763
1649322000000|2022-04-07 09:00:00|7065.3|7059.3|7102.3|7096.3|7106.1|7100.1|7062.7|7056.7|426
1649325600000|2022-04-07 10:00:00|7102.9|7096.9|7121.1|7115.1|7126.6|7120.6|7101.9|7095.9|200
1649329200000|2022-04-07 11:00:00|7121.2|7115.2|7136.4|7130.4|7158.6|7152.6|7103.1|7097.1|544
1649332800000|2022-04-07 12:00:00|7136.1|7130.1|7134.4|7128.4|7150.9|7144.9|7126.8|7120.8|571
1649336400000|2022-04-07 13:00:00|7139.5|7133.5|7176.5|7170.5|7200.6|7194.6|7138|7132|3760
1649340000000|2022-04-07 14:00:00|7176.9|7170.9|7169.1|7163.1|7206.5|7200.5|7163.3|7157.3|5471
1649343600000|2022-04-07 15:00:00|7170.1|7164.1|7150.8|7144.8|7199.3|7193.3|7121.9|7115.9|4258
1649347200000|2022-04-07 16:00:00|7149.8|7143.8|7184.7|7178.7|7202|7196|7144.8|7138.8|2968
1649350800000|2022-04-07 17:00:00|7184.9|7178.9|7205.2|7199.2|7213.1|7207.1|7184.9|7178.9|3980
1649354400000|2022-04-07 18:00:00|7204.8|7198.8|7187.7|7181.7|7220.8|7214.8|7186.6|7180.6|4259
1649376000000|2022-04-08 00:00:00|7183.1|7177.1|7187.4|7181.4|7200.4|7194.4|7174.1|7168.1|408
1649379600000|2022-04-08 01:00:00|7187.3|7181.3|7184|7178|7198.1|7192.1|7173.5|7167.5|192
1649383200000|2022-04-08 02:00:00|7183.8|7177.8|7179.8|7173.8|7188.1|7182.1|7170.1|7164.1|188
1649386800000|2022-04-08 03:00:00|7180.3|7174.3|7183.3|7177.3|7184.6|7178.6|7162.7|7156.7|120
1649390400000|2022-04-08 04:00:00|7184.1|7178.1|7187.1|7181.1|7193|7187|7182.2|7176.2|54
1649394000000|2022-04-08 05:00:00|7186.6|7180.6|7203.6|7197.6|7209.4|7203.4|7180.3|7174.3|144
1649397600000|2022-04-08 06:00:00|7203.5|7197.5|7214.8|7208.8|7216.5|7210.5|7201.4|7195.4|118
1649401200000|2022-04-08 07:00:00|7215.2|7209.2|7199.9|7193.9|7216.7|7210.7|7186.8|7180.8|197
1649404800000|2022-04-08 08:00:00|7199.7|7193.7|7192.9|7186.9|7211.8|7205.8|7186|7180|286
1649408400000|2022-04-08 09:00:00|7192.5|7186.5|7207.7|7201.7|7214.3|7208.3|7180.1|7174.1|291
1649412000000|2022-04-08 10:00:00|7208.1|7202.1|7204.2|7198.2|7210.5|7204.5|7186.3|7180.3|423
1649415600000|2022-04-08 11:00:00|7203.7|7197.7|7212.4|7206.4|7216.4|7210.4|7188.2|7182.2|252
1649419200000|2022-04-08 12:00:00|7212.5|7206.5|7233.8|7227.8|7251.1|7245.1|7210.3|7204.3|774
1649422800000|2022-04-08 13:00:00|7250.7|7244.7|7251.3|7245.3|7263.2|7257.2|7219.7|7213.7|3097
1649426400000|2022-04-08 14:00:00|7252|7246|7284|7278|7308.7|7302.7|7251.8|7245.8|3659
1649430000000|2022-04-08 15:00:00|7283.4|7277.4|7281|7275|7321.1|7315.1|7267.2|7261.2|4019
1649433600000|2022-04-08 16:00:00|7281.1|7275.1|7395.7|7389.7|7422.9|7416.9|7245.2|7238.3|5918
1649437200000|2022-04-08 17:00:00|7395.8|7389.8|7383.2|7377.2|7408.7|7402.7|7363.8|7357.8|3135
1649440800000|2022-04-08 18:00:00|7384.2|7378.2|7401.2|7391.2|7404.1|7398.1|7381.7|7375.7|4298
1649030400000|2022-04-04 00:00:00|7016|7010|7024.5|7018.5|7035.8|7029.8|7011.9|7004.8|301
1649034000000|2022-04-04 01:00:00|7024.3|7018.3|7016.4|7010.4|7025.5|7019.5|6993.5|6987.5|224
1649037600000|2022-04-04 02:00:00|7016.6|7010.6|7014.4|7008.4|7032.4|7026.4|7008.3|7002.3|223
1649041200000|2022-04-04 03:00:00|7014.7|7008.7|7029.9|7023.9|7038.1|7032.1|7010.9|7004.9|174
1649044800000|2022-04-04 04:00:00|7029.7|7023.7|7034.5|7028.5|7038.3|7032.3|7022.4|7016.4|94
1649048400000|2022-04-04 05:00:00|7035.5|7029.5|7046|7040|7053.6|7047.6|7030.4|7024.4|258
1649052000000|2022-04-04 06:00:00|7046.3|7040.3|7074.4|7068.4|7081.2|7075.2|7044.8|7038.8|340
1649055600000|2022-04-04 07:00:00|7074.7|7068.7|7023.5|7017.5|7087.6|7081.6|7023.5|7017.5|276
1649059200000|2022-04-04 08:00:00|7023.8|7017.8|7042.2|7036.2|7047.7|7041.7|7017.8|7011.8|563
1649062800000|2022-04-04 09:00:00|7041.7|7035.7|6996.4|6990.4|7049.8|7043.8|6988.3|6982.3|364
1649066400000|2022-04-04 10:00:00|6997.9|6991.9|7011.9|7005.9|7014.3|7008.3|6994.4|6988.4|199
1649070000000|2022-04-04 11:00:00|7011.7|7005.7|7016.9|7010.9|7018.9|7012.9|7001.4|6995.4|305
1649073600000|2022-04-04 12:00:00|7017.1|7011.1|7037.7|7031.7|7050.6|7044.6|7017.1|7011.1|507
1649077200000|2022-04-04 13:00:00|7059.8|7053.8|7070.8|7064.8|7120.8|7114.8|7038.4|7032.4|2858
1649080800000|2022-04-04 14:00:00|7071.4|7065.4|7086.8|7080.8|7097.9|7091.9|7065.6|7059.6|2515
1649084400000|2022-04-04 15:00:00|7087.3|7081.3|7093.9|7087.9|7104.2|7098.2|7069|7063|2123
1649088000000|2022-04-04 16:00:00|7093.5|7087.5|7087.8|7081.8|7097.4|7091.4|7072.2|7066.2|2076
1649091600000|2022-04-04 17:00:00|7087.5|7081.5|7100.3|7094.3|7108.8|7102.8|7082.1|7076.1|2469
1649095200000|2022-04-04 18:00:00|7098.8|7092.8|7122.7|7116.7|7134.3|7128.3|7097|7091|2220
1649116800000|2022-04-05 00:00:00|7153.3|7147.3|7169.1|7163.1|7172.8|7166.8|7144|7138|613
1649120400000|2022-04-05 01:00:00|7169.8|7163.8|7168.1|7162.1|7173.4|7167.4|7154|7148|171
1649124000000|2022-04-05 02:00:00|7168.5|7162.5|7153.2|7147.2|7170.3|7164.3|7153.1|7147.1|101
1649127600000|2022-04-05 03:00:00|7153.5|7147.5|7169.1|7163.1|7169.1|7163.1|7152|7146|87
1649131200000|2022-04-05 04:00:00|7169.3|7163.3|7167.4|7161.4|7171.4|7165.4|7162.5|7156.5|73
1649134800000|2022-04-05 05:00:00|7167.2|7161.2|7164|7158|7170.1|7164.1|7159.3|7153.3|79
1649138400000|2022-04-05 06:00:00|7163.3|7157.3|7171.5|7165.5|7179.6|7173.6|7162.2|7156.2|237
1649142000000|2022-04-05 07:00:00|7171.4|7165.4|7158|7152|7181|7175|7150.6|7144.6|193
1649145600000|2022-04-05 08:00:00|7158.2|7152.2|7177.3|7171.3|7181.5|7175.5|7157.3|7151.3|199
1649149200000|2022-04-05 09:00:00|7177.5|7171.5|7181.4|7175.4|7201.3|7195.3|7176.6|7170.6|308
1649152800000|2022-04-05 10:00:00|7182.1|7176.1|7199.3|7193.3|7199.3|7193.3|7173|7167|201
1649156400000|2022-04-05 11:00:00|7199.1|7193.1|7193.8|7187.8|7201.9|7195.9|7174.1|7168.1|279
1649160000000|2022-04-05 12:00:00|7193.7|7187.7|7185.7|7179.7|7198.3|7192.3|7175.1|7169.1|707
1649163600000|2022-04-05 13:00:00|7193.9|7187.9|7203.6|7197.6|7216.3|7210.3|7177|7171|2954
1649167200000|2022-04-05 14:00:00|7202.9|7196.9|7143.7|7137.7|7204.1|7198.1|7123.7|7117.7|4828
1649170800000|2022-04-05 15:00:00|7144|7138|7138.1|7132.1|7153.9|7147.9|7130.1|7124.1|2926
1649174400000|2022-04-05 16:00:00|7137.2|7131.2|7138.8|7132.8|7141.4|7135.4|7114.4|7108.4|1964
1649178000000|2022-04-05 17:00:00|7138.5|7132.5|7123.1|7117.1|7148.8|7142.8|7108.1|7102.1|2659
1649181600000|2022-04-05 18:00:00|7122.9|7116.9|7138.9|7132.9|7155.5|7149.5|7120.2|7114.2|1984
1649203200000|2022-04-06 00:00:00|7127.3|7121.3|7086.5|7080.5|7132.6|7126.6|7086.5|7080.5|462
1649206800000|2022-04-06 01:00:00|7086.2|7080.2|7104.9|7098.9|7112|7105.7|7072.5|7066.5|294
1649210400000|2022-04-06 02:00:00|7105.1|7099.1|7120.8|7114.8|7129.8|7123.8|7090.6|7084.6|244
1649214000000|2022-04-06 03:00:00|7121.1|7115.1|7126.7|7120.7|7136.6|7130.6|7119.6|7113.6|104
1649217600000|2022-04-06 04:00:00|7127.2|7121.2|7116.6|7110.6|7134.7|7128.7|7115.9|7109.9|57
1649221200000|2022-04-06 05:00:00|7116.4|7110.4|7146.2|7140.2|7155.7|7149.7|7108.4|7102.4|220
1649224800000|2022-04-06 06:00:00|7146|7140|7161.3|7155.3|7165.9|7159.9|7139.9|7133.9|343
1649228400000|2022-04-06 07:00:00|7160.8|7154.8|7184.6|7178.6|7192.7|7186.7|7157.5|7151.5|336
1649232000000|2022-04-06 08:00:00|7185.1|7179.1|7194.4|7188.4|7199.8|7193.8|7182|7176|290
1649235600000|2022-04-06 09:00:00|7193.9|7187.9|7176.8|7170.8|7195.9|7189.9|7159.6|7153.6|306
1649239200000|2022-04-06 10:00:00|7177|7171|7172.2|7166.2|7182|7176|7171|7165|155
1649242800000|2022-04-06 11:00:00|7171.7|7165.7|7136.1|7130.1|7175.1|7169.1|7133.2|7127.2|271
1649246400000|2022-04-06 12:00:00|7135.7|7129.7|7150.6|7144.6|7161.5|7155.5|7133.2|7127.2|462
1649250000000|2022-04-06 13:00:00|7144.7|7138.7|7157.8|7151.8|7166.1|7160.1|7112.8|7106.8|3078
1649253600000|2022-04-06 14:00:00|7156.1|7150.1|7139.5|7133.5|7223.5|7217.5|7123.8|7117.8|5166
1649257200000|2022-04-06 15:00:00|7139.7|7133.7|7104.7|7098.7|7148.8|7142.8|7081|7075|2853
1649260800000|2022-04-06 16:00:00|7105.6|7099.6|7099.3|7093.3|7116.5|7110.5|7057.1|7051.1|2478
1649264400000|2022-04-06 17:00:00|7098.5|7092.5|7068.5|7062.5|7102.5|7096.5|7064.3|7058.3|2224
1649268000000|2022-04-06 18:00:00|7071.8|7065.8|7073.9|7067.9|7091|7085|7062.2|7056.2|1916
1649289600000|2022-04-07 00:00:00|7091.8|7076.8|7101.1|7095.1|7118|7112|7068.8|7062.8|335
1649293200000|2022-04-07 01:00:00|7098.8|7092.8|7114.7|7108.7|7128.8|7122.8|7091.2|7085.2|215
1649296800000|2022-04-07 02:00:00|7115.4|7109.4|7108.8|7102.8|7117.1|7111.1|7097.4|7091.4|98
1649300400000|2022-04-07 03:00:00|7108.3|7102.3|7096.6|7090.6|7116|7110|7092.4|7086.4|114
1649304000000|2022-04-07 04:00:00|7096.1|7090.1|7079.5|7073.5|7096.1|7090.1|7067.8|7061.8|130
1649307600000|2022-04-07 05:00:00|7079.6|7073.6|7073.9|7067.9|7083.6|7077.6|7056.1|7050.1|250
1649311200000|2022-04-07 06:00:00|7072.7|7066.7|7072.2|7066.2|7081.9|7075.9|7068|7062|88
1649314800000|2022-04-07 07:00:00|7071.9|7065.9|7079.4|7073.4|7095.2|7089.2|7069.8|7063.8|208
1649318400000|2022-04-07 08:00:00|7079.2|7073.2|7065.2|7059.2|7084|7078|7047.1|7041.1|763
1649322000000|2022-04-07 09:00:00|7065.3|7059.3|7102.3|7096.3|7106.1|7100.1|7062.7|7056.7|426
1649325600000|2022-04-07 10:00:00|7102.9|7096.9|7121.1|7115.1|7126.6|7120.6|7101.9|7095.9|200
1649329200000|2022-04-07 11:00:00|7121.2|7115.2|7136.4|7130.4|7158.6|7152.6|7103.1|7097.1|544
1649332800000|2022-04-07 12:00:00|7136.1|7130.1|7134.4|7128.4|7150.9|7144.9|7126.8|7120.8|571
1649336400000|2022-04-07 13:00:00|7139.5|7133.5|7176.5|7170.5|7200.6|7194.6|7138|7132|3760
1649340000000|2022-04-07 14:00:00|7176.9|7170.9|7169.1|7163.1|7206.5|7200.5|7163.3|7157.3|5471
1649343600000|2022-04-07 15:00:00|7170.1|7164.1|7150.8|7144.8|7199.3|7193.3|7121.9|7115.9|4258
1649347200000|2022-04-07 16:00:00|7149.8|7143.8|7184.7|7178.7|7202|7196|7144.8|7138.8|2968
1649350800000|2022-04-07 17:00:00|7184.9|7178.9|7205.2|7199.2|7213.1|7207.1|7184.9|7178.9|3980
1649354400000|2022-04-07 18:00:00|7204.8|7198.8|7187.7|7181.7|7220.8|7214.8|7186.6|7180.6|4259
1649376000000|2022-04-08 00:00:00|7183.1|7177.1|7187.4|7181.4|7200.4|7194.4|7174.1|7168.1|408
1649379600000|2022-04-08 01:00:00|7187.3|7181.3|7184|7178|7198.1|7192.1|7173.5|7167.5|192
1649383200000|2022-04-08 02:00:00|7183.8|7177.8|7179.8|7173.8|7188.1|7182.1|7170.1|7164.1|188
1649386800000|2022-04-08 03:00:00|7180.3|7174.3|7183.3|7177.3|7184.6|7178.6|7162.7|7156.7|120
1649390400000|2022-04-08 04:00:00|7184.1|7178.1|7187.1|7181.1|7193|7187|7182.2|7176.2|54
1649394000000|2022-04-08 05:00:00|7186.6|7180.6|7203.6|7197.6|7209.4|7203.4|7180.3|7174.3|144
1649397600000|2022-04-08 06:00:00|7203.5|7197.5|7214.8|7208.8|7216.5|7210.5|7201.4|7195.4|118
1649401200000|2022-04-08 07:00:00|7215.2|7209.2|7199.9|7193.9|7216.7|7210.7|7186.8|7180.8|197
1649404800000|2022-04-08 08:00:00|7199.7|7193.7|7192.9|7186.9|7211.8|7205.8|7186|7180|286
1649408400000|2022-04-08 09:00:00|7192.5|7186.5|7207.7|7201.7|7214.3|7208.3|7180.1|7174.1|291
1649412000000|2022-04-08 10:00:00|7208.1|7202.1|7204.2|7198.2|7210.5|7204.5|7186.3|7180.3|423
1649415600000|2022-04-08 11:00:00|7203.7|7197.7|7212.4|7206.4|7216.4|7210.4|7188.2|7182.2|252
1649419200000|2022-04-08 12:00:00|7212.5|7206.5|7233.8|7227.8|7251.1|7245.1|7210.3|7204.3|774
1649422800000|2022-04-08 13:00:00|7250.7|7244.7|7251.3|7245.3|7263.2|7257.2|7219.7|7213.7|3097
1649426400000|2022-04-08 14:00:00|7252|7246|7284|7278|7308.7|7302.7|7251.8|7245.8|3659
1649430000000|2022-04-08 15:00:00|7283.4|7277.4|7281|7275|7321.1|7315.1|7267.2|7261.2|4019
1649433600000|2022-04-08 16:00:00|7281.1|7275.1|7395.7|7389.7|7422.9|7416.9|7245.2|7238.3|5918
1649437200000|2022-04-08 17:00:00|7395.8|7389.8|7383.2|7377.2|7408.7|7402.7|7363.8|7357.8|3135
1649440800000|2022-04-08 18:00:00|7384.2|7378.2|7401.2|7391.2|7404.1|7398.1|7381.7|7375.7|4298
1649635200000|2022-04-11 00:00:00|7394.2|7388.2|7398.8|7392.8|7445|7439|7351.4|7345.4|759
1649638800000|2022-04-11 01:00:00|7398.7|7392.7|7311.9|7305.9|7398.7|7392.7|7288.5|7282.5|535
1649642400000|2022-04-11 02:00:00|7312.8|7306.8|7338.7|7332.7|7342.9|7336.9|7295.9|7289.9|285
1649646000000|2022-04-11 03:00:00|7335.2|7329.2|7328.8|7322.8|7344.7|7338.7|7324.3|7316.1|46
1649649600000|2022-04-11 04:00:00|7328.7|7322.7|7358.4|7352.4|7359.2|7353.2|7327.7|7319.9|59
1649653200000|2022-04-11 05:00:00|7358|7352|7364.5|7358.5|7364.5|7358.5|7346.9|7340.9|91
1649656800000|2022-04-11 06:00:00|7364.4|7358.4|7346.2|7340.2|7380.3|7374.3|7326.4|7320.4|236
1649660400000|2022-04-11 07:00:00|7345.7|7339.7|7345.5|7339.5|7355.7|7349.7|7316.9|7310.9|388
1649664000000|2022-04-11 08:00:00|7345.1|7339.1|7360.2|7354.2|7364.2|7358.2|7340.1|7334.1|285
1649667600000|2022-04-11 09:00:00|7360.6|7354.6|7352.9|7346.9|7365.4|7359.4|7347.3|7341.3|147
1649671200000|2022-04-11 10:00:00|7352.5|7346.5|7346.6|7340.6|7358.5|7352.5|7334.9|7328.9|219
1649674800000|2022-04-11 11:00:00|7347|7341|7297.8|7291.8|7353.2|7347.2|7296.8|7290.8|391
1649678400000|2022-04-11 12:00:00|7297.3|7291.3|7314.5|7308.5|7321.4|7315.4|7297.3|7291.3|564
1649682000000|2022-04-11 13:00:00|7325.3|7319.3|7317.3|7311.3|7348.9|7342.9|7288.1|7282.1|3386
1649685600000|2022-04-11 14:00:00|7316.6|7310.6|7328.3|7322.3|7345.2|7339.2|7299.3|7293.3|2953
1649689200000|2022-04-11 15:00:00|7326.2|7320.2|7322|7316|7334.5|7328.5|7316.3|7310.3|2413
1649692800000|2022-04-11 16:00:00|7322.1|7316.1|7320.1|7314.1|7337|7331|7316|7310|1786
1649696400000|2022-04-11 17:00:00|7320.7|7314.7|7331.5|7325.5|7342.8|7336.8|7320.1|7314.1|2385
1649700000000|2022-04-11 18:00:00|7331.4|7325.4|7336.9|7330.9|7339.1|7333.1|7315.8|7309.8|4545
1649721600000|2022-04-12 00:00:00|7340.7|7330.7|7363.9|7357.9|7365.6|7359.6|7329|7323|302
1649725200000|2022-04-12 01:00:00|7363.8|7357.8|7379.4|7373.4|7382.9|7376.9|7363|7357|197
1649728800000|2022-04-12 02:00:00|7379.8|7373.8|7402.3|7396.3|7403.5|7397.5|7378.3|7372.3|203
1649732400000|2022-04-12 03:00:00|7403.6|7397.6|7398.7|7392.7|7409.3|7403.3|7390.2|7384.2|126
1649736000000|2022-04-12 04:00:00|7398.8|7392.8|7420|7414|7428.3|7422.3|7396.6|7390.6|89
1649739600000|2022-04-12 05:00:00|7420.1|7414.1|7432|7426|7433.2|7427.2|7419.8|7413.8|155
1649743200000|2022-04-12 06:00:00|7432.1|7426.1|7443.5|7437.5|7448|7442|7421.8|7415.8|394
1649746800000|2022-04-12 07:00:00|7443.6|7437.6|7412.4|7406.4|7444.5|7438.5|7397.4|7391.4|361
1649750400000|2022-04-12 08:00:00|7412.3|7406.3|7427.4|7421.4|7430.1|7424.1|7390.3|7384.3|220
1649754000000|2022-04-12 09:00:00|7427.8|7421.8|7422.2|7416.2|7443.4|7437.4|7421.4|7415.4|270
1649757600000|2022-04-12 10:00:00|7422.1|7416.1|7431.6|7425.6|7442.3|7436.3|7419.5|7413.5|298
1649761200000|2022-04-12 11:00:00|7432|7426|7431.8|7425.8|7436.8|7430.8|7416.6|7410.6|218
1649764800000|2022-04-12 12:00:00|7432.3|7426.3|7427|7421|7433.3|7427.3|7417.5|7411.5|399
1649768400000|2022-04-12 13:00:00|7436.9|7430.9|7459.9|7453.9|7472|7466|7432.7|7426.7|2792
1649772000000|2022-04-12 14:00:00|7459.8|7453.8|7445.1|7439.1|7461.9|7455.9|7432.3|7426.3|3305
1649775600000|2022-04-12 15:00:00|7445.4|7439.4|7432.5|7426.5|7456.4|7450.4|7428|7422|2800
1649779200000|2022-04-12 16:00:00|7432.4|7426.4|7434.5|7428.5|7451.3|7445.3|7418.8|7412.8|3146
1649782800000|2022-04-12 17:00:00|7434|7428|7440.7|7434.7|7444.7|7438.7|7430.2|7424.2|2703
1649786400000|2022-04-12 18:00:00|7441.1|7435.1|7437.1|7431.1|7443.9|7437.9|7429.5|7423.5|5046
1649808000000|2022-04-13 00:00:00|7428.2|7413.2|7427.4|7421.4|7442.6|7436.6|7394.7|7385|478
1649811600000|2022-04-13 01:00:00|7426.9|7420.9|7422|7416|7438.6|7432.6|7409.3|7403.3|209
1649815200000|2022-04-13 02:00:00|7422.1|7416.1|7463.6|7457.6|7466|7460|7418.4|7412.4|263
1649818800000|2022-04-13 03:00:00|7464|7458|7420.7|7414.7|7465.5|7459.5|7410.3|7404.3|254
1649822400000|2022-04-13 04:00:00|7420.8|7414.8|7416.2|7410.2|7423.9|7417.9|7414.2|7408.2|27
1649826000000|2022-04-13 05:00:00|7411.8|7405.8|7424.8|7418.8|7441|7435|7404.7|7398.7|81
1649829600000|2022-04-13 06:00:00|7424.3|7418.3|7403.6|7397.6|7433.8|7427.8|7398.5|7392.5|113
1649833200000|2022-04-13 07:00:00|7403.2|7397.2|7413.9|7407.9|7414.9|7408.9|7389.5|7383.5|199
1649836800000|2022-04-13 08:00:00|7415|7409|7404.4|7398.4|7438.2|7432.2|7399.4|7393.4|182
1649840400000|2022-04-13 09:00:00|7403.9|7397.9|7419.9|7413.9|7425.4|7419.4|7396.5|7390.5|201
1649844000000|2022-04-13 10:00:00|7420|7414|7406.7|7400.7|7432.7|7426.7|7406.2|7400.2|202
1649847600000|2022-04-13 11:00:00|7407.2|7401.2|7431|7425|7451.3|7445.3|7405.7|7399.7|504
1649851200000|2022-04-13 12:00:00|7431.1|7425.1|7464.7|7458.7|7478.4|7472.4|7428.4|7422.4|804
1649854800000|2022-04-13 13:00:00|7462.8|7456.8|7435.2|7429.2|7502.3|7496.3|7425.3|7419.3|4810
1649858400000|2022-04-13 14:00:00|7435.3|7429.3|7476.3|7470.3|7483.6|7477.6|7425.7|7419.7|4134
1649862000000|2022-04-13 15:00:00|7476.2|7470.2|7530.2|7524.2|7539.6|7533.6|7459.1|7453.1|3487
1649865600000|2022-04-13 16:00:00|7530.3|7524.3|7578.2|7572.2|7582.9|7576.9|7530.3|7524.3|6011
1649869200000|2022-04-13 17:00:00|7579.1|7573.1|7676.9|7670.9|7712.8|7706.8|7579.1|7573.1|6806
1649872800000|2022-04-13 18:00:00|7679|7673|7657.5|7651.5|7689.1|7683.1|7650.7|7644.7|4857
1649894400000|2022-04-14 00:00:00|7663.3|7657.3|7698.6|7692.6|7701.6|7695.6|7653.4|7647.4|723
1649898000000|2022-04-14 01:00:00|7699|7693|7699.8|7693.8|7701.4|7695.4|7672.5|7666.5|247
1649901600000|2022-04-14 02:00:00|7699.3|7693.3|7695|7689|7704.6|7698.6|7688.4|7682.4|147
1649905200000|2022-04-14 03:00:00|7694.9|7688.9|7712|7706|7731.5|7725.5|7691.4|7685.4|235
1649908800000|2022-04-14 04:00:00|7711.6|7705.6|7711.1|7705.1|7725.1|7719.1|7698.9|7692.9|132
1649912400000|2022-04-14 05:00:00|7710.7|7704.7|7702|7696|7716.6|7710.6|7690.8|7683.9|112
1649916000000|2022-04-14 06:00:00|7701.9|7695.9|7694.2|7688.2|7714.8|7708.8|7686.7|7680.7|182
1649919600000|2022-04-14 07:00:00|7695.7|7689.7|7648.2|7642.2|7698.2|7692.2|7642.1|7636.1|412
1649923200000|2022-04-14 08:00:00|7648.6|7642.6|7647.1|7641.1|7652.4|7646.4|7628.3|7622.3|452
1649926800000|2022-04-14 09:00:00|7647.6|7641.6|7673.9|7667.9|7683.3|7677.3|7635|7629|595
1649930400000|2022-04-14 10:00:00|7674.4|7668.4|7683.1|7677.1|7690.8|7684.8|7654.2|7648.2|687
1649934000000|2022-04-14 11:00:00|7684.1|7678.1|7681.5|7675.5|7706.8|7700.8|7662.5|7656.5|434
1649937600000|2022-04-14 12:00:00|7681.6|7675.6|7668.9|7662.9|7688.5|7682.5|7658.7|7652.7|704
1649941200000|2022-04-14 13:00:00|7678.4|7672.4|7620.8|7614.8|7700.2|7694.2|7587|7579.1|3747
1649944800000|2022-04-14 14:00:00|7620.9|7614.9|7665.9|7659.9|7673|7667|7608.5|7602.5|3796
1649948400000|2022-04-14 15:00:00|7666|7660|7667.9|7661.9|7703.2|7697.2|7628.5|7622.5|3364
1649952000000|2022-04-14 16:00:00|7668|7662|7729|7723|7737|7731|7667.9|7661.9|2837
1649955600000|2022-04-14 17:00:00|7729.6|7723.6|7739|7733|7758.5|7752.5|7721.1|7715.1|2369
1649959200000|2022-04-14 18:00:00|7738.8|7732.8|7734.8|7728.8|7742.6|7736.6|7724.7|7718.7|2014
1650240000000|2022-04-18 00:00:00|7778.8|7772.8|7798.2|7792.2|7859.2|7851.9|7776.8|7770.8|994
1650243600000|2022-04-18 01:00:00|7798|7792|7770.6|7764.6|7801.9|7795.9|7767.8|7761.8|171
1650247200000|2022-04-18 02:00:00|7771.1|7765.1|7794.3|7788.3|7805.4|7797.9|7764.2|7758.2|83
1650250800000|2022-04-18 03:00:00|7794.8|7788.8|7807.2|7801.2|7807.9|7801.9|7794.8|7788.8|71
1650254400000|2022-04-18 04:00:00|7806.7|7800.7|7806.8|7800.8|7811.3|7805.3|7804.2|7798.2|43
1650258000000|2022-04-18 05:00:00|7807.3|7801.3|7811.1|7805.1|7823.4|7817.4|7802|7796|85
1650261600000|2022-04-18 06:00:00|7811.5|7805.5|7819.8|7813.8|7823.2|7817.2|7803.7|7797.7|131
1650265200000|2022-04-18 07:00:00|7819.9|7813.9|7800.2|7794.2|7821.8|7815.8|7798.5|7792.5|136
1650268800000|2022-04-18 08:00:00|7801.9|7795.9|7803.6|7797.6|7817.8|7811.8|7800.4|7794.2|64
1650272400000|2022-04-18 09:00:00|7804|7798|7810.6|7804.6|7810.6|7804.6|7801.5|7794.7|34
1650276000000|2022-04-18 10:00:00|7810.7|7804.7|7797.6|7791.6|7812|7806|7788.3|7782.3|196
1650279600000|2022-04-18 11:00:00|7797.7|7791.7|7803|7797|7810|7804|7796.6|7790.6|238
1650283200000|2022-04-18 12:00:00|7804.6|7798.6|7790.8|7784.8|7805.1|7799.1|7783.6|7777.6|360
1650286800000|2022-04-18 13:00:00|7805.8|7799.8|7821.7|7815.7|7879.8|7873.8|7805.8|7799.8|3661
1650290400000|2022-04-18 14:00:00|7822.2|7816.2|7820.7|7814.7|7868.4|7862.4|7801.5|7795.5|2433
1650294000000|2022-04-18 15:00:00|7821.1|7815.1|7842.7|7836.7|7847.8|7841.8|7800.7|7794.7|1901
1650297600000|2022-04-18 16:00:00|7843.2|7837.2|7855.7|7849.7|7873.1|7867.1|7842.2|7836.2|990
1650301200000|2022-04-18 17:00:00|7855.2|7849.2|7836.3|7830.3|7859.6|7853.6|7828.7|7822.7|1855
1650304800000|2022-04-18 18:00:00|7837.2|7831.2|7835.2|7829.2|7855.6|7849.6|7826.7|7820.7|2032
1650326400000|2022-04-19 00:00:00|7827.5|7821.5|7842.7|7836.7|7858.9|7852.9|7818.6|7812.6|381
1650330000000|2022-04-19 01:00:00|7840.6|7834.6|7858.1|7852.1|7860.5|7854.5|7825.2|7819.2|109
1650333600000|2022-04-19 02:00:00|7858.6|7852.6|7864.7|7858.7|7865.1|7859.1|7843.6|7837.6|61
1650337200000|2022-04-19 03:00:00|7864.8|7858.8|7860.2|7854.2|7866.6|7860.6|7848.2|7842.2|52
1650340800000|2022-04-19 04:00:00|7860.7|7854.7|7869.7|7863.7|7872.8|7866.8|7859.9|7853.9|51
1650344400000|2022-04-19 05:00:00|7870.3|7864.3|7866.2|7860.2|7871.2|7865.2|7849.6|7843.6|82
1650348000000|2022-04-19 06:00:00|7865.7|7859.7|7857.6|7851.6|7874.8|7868.8|7850.1|7844.1|99
1650351600000|2022-04-19 07:00:00|7857.5|7851.5|7806.4|7800.4|7857.5|7851.5|7801.2|7795.2|355
1650355200000|2022-04-19 08:00:00|7807|7801|7790.5|7784.5|7815.4|7809.4|7786.1|7780.1|389
1650358800000|2022-04-19 09:00:00|7790.4|7784.4|7789|7783|7791.2|7785.2|7756.8|7750.8|436
1650362400000|2022-04-19 10:00:00|7788.5|7782.5|7808.2|7802.2|7815.5|7809.5|7781.5|7775.5|230
1650366000000|2022-04-19 11:00:00|7807.8|7801.8|7800.8|7794.8|7812.4|7806.4|7792|7786|281
1650369600000|2022-04-19 12:00:00|7800.3|7794.3|7774.7|7768.7|7800.3|7794.3|7761|7755|538
1650373200000|2022-04-19 13:00:00|7758.8|7752.8|7746.3|7740.3|7775.3|7769.3|7727.9|7721.9|2935
1650376800000|2022-04-19 14:00:00|7745.3|7739.3|7752.8|7746.8|7759.8|7753.8|7720.7|7714.7|3038
1650380400000|2022-04-19 15:00:00|7753.3|7747.3|7800.9|7794.9|7809.5|7803.5|7728.9|7722.9|2567
1650384000000|2022-04-19 16:00:00|7800.4|7794.4|7844.9|7838.9|7851.6|7845.6|7799.9|7793.9|2197
1650387600000|2022-04-19 17:00:00|7846.3|7840.3|7844.4|7838.4|7869.1|7863.1|7828.8|7822.8|1704
1650391200000|2022-04-19 18:00:00|7845.3|7839.3|7842.4|7836.4|7854.9|7848.9|7832.9|7826.9|1191
1650412800000|2022-04-20 00:00:00|7851.6|7836.6|7855.8|7849.8|7867.6|7861.6|7839.5|7831.4|260
1650416400000|2022-04-20 01:00:00|7855.9|7849.9|7866.5|7860.5|7868.1|7862.1|7849.4|7843.4|186
1650420000000|2022-04-20 02:00:00|7866.6|7860.6|7881|7875|7901.7|7895.7|7860.7|7854.7|349
1650423600000|2022-04-20 03:00:00|7882|7876|7805.7|7799.7|7882|7876|7805.7|7799.7|350
1650427200000|2022-04-20 04:00:00|7801.7|7795.7|7830.7|7824.7|7835.2|7829.2|7793.6|7787.6|86
1650430800000|2022-04-20 05:00:00|7830.2|7824.2|7822.1|7816.1|7855.1|7849.1|7821.6|7815.6|74
1650434400000|2022-04-20 06:00:00|7822.6|7816.6|7797.1|7791.1|7831|7825|7788.9|7782.9|198
1650438000000|2022-04-20 07:00:00|7796.6|7790.6|7780.9|7774.9|7800.1|7794.1|7775|7769|147
1650441600000|2022-04-20 08:00:00|7781.9|7775.9|7777|7771|7789|7783|7773|7767|296
1650445200000|2022-04-20 09:00:00|7776.5|7770.5|7807.4|7801.4|7820|7814|7774.8|7768.8|592
1650448800000|2022-04-20 10:00:00|7810.9|7804.9|7826.4|7820.4|7827.5|7821.5|7806.9|7800.9|351
1650452400000|2022-04-20 11:00:00|7825.9|7819.9|7846.5|7840.5|7861.9|7855.9|7823.4|7817.4|363
1650456000000|2022-04-20 12:00:00|7847.5|7841.5|7839.9|7833.9|7848.1|7842.1|7833.4|7827.4|201
1650459600000|2022-04-20 13:00:00|7844.3|7838.3|7808.9|7802.9|7855.2|7849.2|7806.5|7800.5|1919
1650463200000|2022-04-20 14:00:00|7809.3|7803.3|7837.5|7831.5|7849|7843|7802.9|7796.9|2512
1650466800000|2022-04-20 15:00:00|7837|7831|7865.7|7859.7|7880.1|7874.1|7835|7829|3001
1650470400000|2022-04-20 16:00:00|7865.2|7859.2|7930|7924|7939.4|7933.4|7856.2|7850.2|2655
1650474000000|2022-04-20 17:00:00|7930.1|7924.1|7904.2|7898.2|7945.4|7939.4|7899.4|7893.4|2482
1650477600000|2022-04-20 18:00:00|7904.7|7898.7|7898.2|7892.2|7914.5|7908.5|7885.3|7879.3|1903
1650499200000|2022-04-21 00:00:00|7897.9|7891.9|7883.9|7877.9|7904.2|7898.2|7869.1|7863.1|260
1650502800000|2022-04-21 01:00:00|7883.4|7877.4|7905|7899|7905|7899|7873|7867|115
1650506400000|2022-04-21 02:00:00|7905.9|7899.9|7898.8|7892.8|7930.4|7924.4|7898.8|7892.8|72
1650510000000|2022-04-21 03:00:00|7899.3|7893.3|7910.7|7904.7|7932.3|7926.3|7895.3|7889.3|54
1650513600000|2022-04-21 04:00:00|7911.8|7905.8|7914.1|7908.1|7923.7|7917.7|7908.1|7902.1|5
1650517200000|2022-04-21 05:00:00|7914|7908|7911|7905|7923|7917|7905|7899|83
1650520800000|2022-04-21 06:00:00|7911.4|7905.4|7927.3|7921.3|7931.5|7925.5|7896.9|7890.9|70
1650524400000|2022-04-21 07:00:00|7926.8|7920.8|7925.6|7919.6|7931.2|7925.2|7914.3|7908.3|125
1650528000000|2022-04-21 08:00:00|7925.2|7919.2|7926.4|7920.4|7928.4|7922.4|7916.8|7910.8|370
1650531600000|2022-04-21 09:00:00|7925.9|7919.9|7935.8|7929.8|7939.9|7933.9|7909.8|7903.8|243
1650535200000|2022-04-21 10:00:00|7934.7|7928.7|7940.4|7934.4|7949.7|7943.7|7922.9|7916.9|978
1650538800000|2022-04-21 11:00:00|7939.4|7933.4|7914.2|7908.2|7950.8|7944.8|7914.2|7908.2|1101
1650542400000|2022-04-21 12:00:00|7913.7|7907.7|7880.4|7874.4|7924.3|7918.3|7874.4|7868.4|2842
1650546000000|2022-04-21 13:00:00|7877|7871|7953.5|7947.5|7954|7948|7860.3|7854.3|3013
1650549600000|2022-04-21 14:00:00|7953.6|7947.6|7947|7941|8001.8|7995.8|7939.5|7933.5|4208
1650553200000|2022-04-21 15:00:00|7946.5|7940.5|7926.3|7920.3|7958.4|7952.4|7880.5|7874.5|2695
1650556800000|2022-04-21 16:00:00|7926.4|7920.4|7960.2|7954.2|7969.3|7963.2|7921.2|7915.2|2352
1650560400000|2022-04-21 17:00:00|7959.2|7953.2|8012.9|8006.9|8014.2|8008.2|7956.3|7950.3|2048
1650564000000|2022-04-21 18:00:00|8012.4|8006.4|7994.3|7988.3|8024.6|8018.6|7966.8|7960.8|2116
1650585600000|2022-04-22 00:00:00|7996.5|7990.5|7986.1|7980.1|8016.5|8010.5|7984.1|7978.1|125
1650589200000|2022-04-22 01:00:00|7985.6|7979.6|7953.7|7947.7|7986.5|7980.5|7943.2|7937.2|169
1650592800000|2022-04-22 02:00:00|7953.6|7947.6|7950|7944|7975.1|7969.1|7942.7|7936.7|20
1650596400000|2022-04-22 03:00:00|7950.5|7944.5|7941.5|7935.5|7953.5|7947.5|7918.1|7912.1|87
1650600000000|2022-04-22 04:00:00|7944.5|7938.5|7959.3|7953.3|7963.9|7957.9|7942.9|7936.9|16
1650603600000|2022-04-22 05:00:00|7959.4|7953.4|7965.8|7959.8|7974.3|7968.3|7936.7|7930.7|43
1650607200000|2022-04-22 06:00:00|7964.3|7958.3|7985.5|7979.5|7987.1|7981.1|7938.8|7932.8|141
1650610800000|2022-04-22 07:00:00|7986|7980|7981.6|7975.6|7999.4|7993.4|7964.3|7958.3|214
1650614400000|2022-04-22 08:00:00|7981.7|7975.7|7939.7|7933.7|7982.7|7976.7|7933.2|7927.2|367
1650618000000|2022-04-22 09:00:00|7939.3|7933.3|7967.8|7961.8|7977.5|7971.5|7924.3|7918.3|321
1650621600000|2022-04-22 10:00:00|7967.3|7961.3|8180|8174|8182.5|8174.5|7944.1|7938.1|932
1650625200000|2022-04-22 11:00:00|8180.4|8174.4|8325|8319|8331.5|8325.5|8151.6|8139|1246
1650628800000|2022-04-22 12:00:00|8324.5|8318.5|8282.7|8276.7|8327|8321|8218|8212|852
1650632400000|2022-04-22 13:00:00|8283.9|8277.9|8200.8|8194.8|8307|8301|8195.7|8189.7|3847
1650636000000|2022-04-22 14:00:00|8201.3|8195.3|8167.2|8161.2|8237.1|8231.1|8165.1|8159.1|2781
1650639600000|2022-04-22 15:00:00|8167.7|8161.7|8142.2|8136.2|8180.9|8174.9|8130.4|8124.4|3112
1650643200000|2022-04-22 16:00:00|8141.7|8135.7|8132.4|8126.4|8166.2|8160.2|8120.4|8114.4|3743
1650646800000|2022-04-22 17:00:00|8131.9|8125.9|8088.2|8082.2|8133.5|8127.5|8018.3|8012.3|4384
1650650400000|2022-04-22 18:00:00|8088.7|8082.7|8045.4|8039.4|8108.6|8102.6|8040.9|8034.9|2821
1650844800000|2022-04-25 00:00:00|8086.9|8080.9|8164.1|8158.1|8164.1|8158.1|8083.9|8077.9|1671
1650848400000|2022-04-25 01:00:00|8164.6|8158.6|8164.2|8158.2|8207.1|8199.1|8129.1|8123.1|63530
1650852000000|2022-04-25 02:00:00|8165.2|8159.2|8134.6|8128.6|8168.2|8162.2|8114.3|8108.3|130821
1650855600000|2022-04-25 03:00:00|8134.1|8128.1|8127.4|8121.4|8155.5|8148.5|8123|8117|43552
1650859200000|2022-04-25 04:00:00|8128.4|8122.4|8112.3|8106.3|8146.5|8138|8111.8|8105.8|75350
1650862800000|2022-04-25 05:00:00|8112.8|8106.8|8095.9|8089.9|8112.8|8106.8|8083.8|8077.8|16190
1650866400000|2022-04-25 06:00:00|8095.4|8089.4|8020.2|8014.2|8095.9|8089.9|8012.8|8006.8|23123
1650870000000|2022-04-25 07:00:00|8021.7|8011.7|7957|7951|8036.7|8030.7|7939.4|7933.4|7880
1650873600000|2022-04-25 08:00:00|7957.5|7951.5|7942.2|7936.2|7973.3|7967.3|7934|7928|980
1650877200000|2022-04-25 09:00:00|7941.7|7935.7|7968.9|7962.9|7974.4|7968.4|7940.7|7934.7|446
1650880800000|2022-04-25 10:00:00|7969.4|7963.4|7952.7|7946.7|7985.3|7979.3|7936.3|7930.3|239
1650884400000|2022-04-25 11:00:00|7953.2|7947.2|7870.6|7864.6|7969.7|7963.2|7820.6|7814.6|137881
1650888000000|2022-04-25 12:00:00|7869.6|7863.6|7900|7894|7900|7894|7855.6|7849.6|808
1650891600000|2022-04-25 13:00:00|7889.4|7883.4|7857.4|7851.4|7949.9|7943.9|7805.9|7799.9|19055
1650895200000|2022-04-25 14:00:00|7857.9|7851.9|7856.8|7850.8|7881|7875|7834.8|7828.8|4367
1650898800000|2022-04-25 15:00:00|7855.3|7849.3|7897.6|7891.6|7922.2|7916.2|7851.8|7845.8|28805
1650902400000|2022-04-25 16:00:00|7897.1|7891.1|8022.5|8016.5|8023.5|8017.5|7894.6|7888.6|3013
1650906000000|2022-04-25 17:00:00|8022|8016|8022.9|8016.9|8029.5|8023.5|7979|7973|3928
1650909600000|2022-04-25 18:00:00|8025.4|8019.4|7988.9|7982.9|8042.9|8036.9|7985.4|7979.4|3056
1650931200000|2022-04-26 00:00:00|8022.8|8007.8|8015.6|8009.6|8031.8|8025.8|7986.2|7980.2|465
1650934800000|2022-04-26 01:00:00|8015.1|8009.1|8021.3|8015.3|8030.4|8024.4|8000.4|7994.4|280
1650938400000|2022-04-26 02:00:00|8020.8|8014.8|8075.1|8069.1|8081.6|8075.6|8020.8|8014.8|278
1650942000000|2022-04-26 03:00:00|8076.1|8070.1|8062.8|8056.8|8083.5|8077.5|8059.4|8053.4|158
1650945600000|2022-04-26 04:00:00|8063.3|8057.3|8093.6|8087.6|8093.6|8087.6|8058.8|8052.8|522
1650949200000|2022-04-26 05:00:00|8093.1|8087.1|8116.8|8110.8|8118.3|8112.3|8093.1|8087.1|197
1650952800000|2022-04-26 06:00:00|8116.3|8110.3|8109.1|8103.1|8125.8|8119.8|8091.2|8085.2|306
1650956400000|2022-04-26 07:00:00|8108.1|8102.1|8064.3|8058.3|8109.6|8103.6|8050.5|8044.5|522
1650960000000|2022-04-26 08:00:00|8065.3|8059.3|8048.1|8042.1|8066.3|8060.3|8032.7|8026.7|330
1650963600000|2022-04-26 09:00:00|8048.6|8042.6|8077.4|8071.4|8092.4|8086.4|8026.6|8020.6|267
1650967200000|2022-04-26 10:00:00|8077.9|8071.9|8082.6|8076.6|8098.1|8092.1|8072.8|8066.8|256
1650970800000|2022-04-26 11:00:00|8083.1|8077.1|8067.9|8061.9|8083.1|8077.1|8046|8040|381
1650974400000|2022-04-26 12:00:00|8067.4|8061.4|8098.6|8092.6|8111.1|8105.1|8061.8|8055.8|771
1650978000000|2022-04-26 13:00:00|8107.5|8101.5|8083.4|8077.4|8167.9|8161.9|8070|8064|4338
1650981600000|2022-04-26 14:00:00|8083.9|8077.9|8070.3|8064.3|8097.9|8091.9|8019|8013|4878
1650985200000|2022-04-26 15:00:00|8069.8|8063.8|8181.7|8175.7|8183.2|8177.2|8064.3|8058.3|4749
1650988800000|2022-04-26 16:00:00|8182.7|8176.7|8222.4|8216.4|8257.8|8251.8|8147.2|8141.2|4798
1650992400000|2022-04-26 17:00:00|8221.9|8215.9|8243.1|8237.1|8281.6|8275.6|8221.9|8215.9|5489
1650996000000|2022-04-26 18:00:00|8242.6|8236.6|8219.9|8213.9|8267.5|8261.5|8218|8212|2818
1651017600000|2022-04-27 00:00:00|8248.9|8238.9|8209.6|8203.6|8249.3|8242.3|8202.2|8196.2|375
1651021200000|2022-04-27 01:00:00|8210.1|8204.1|8228.3|8222.3|8239.4|8233.4|8201.6|8195.6|460
1651024800000|2022-04-27 02:00:00|8228.8|8222.8|8251.4|8245.4|8251.9|8245.9|8212.6|8206.6|395
1651028400000|2022-04-27 03:00:00|8251.9|8245.9|8238|8232|8252.4|8246.4|8229.6|8223.6|179
1651032000000|2022-04-27 04:00:00|8237.5|8231.5|8254.6|8248.6|8259.2|8253.2|8236|8230|203
1651035600000|2022-04-27 05:00:00|8254.1|8248.1|8271.8|8265.8|8274.8|8268.8|8250|8244|283
1651039200000|2022-04-27 06:00:00|8271.3|8265.3|8286.9|8280.9|8290|8284|8267.2|8261.2|890
1651042800000|2022-04-27 07:00:00|8286.3|8280.3|8239.1|8233.1|8288.3|8282.3|8239.1|8233.1|520
1651046400000|2022-04-27 08:00:00|8239|8233|8348.4|8342.4|8362.3|8356.3|8227.1|8221.1|1552
1651050000000|2022-04-27 09:00:00|8349.4|8343.4|8426.3|8420.3|8427.3|8421.3|8345|8339|1130
1651053600000|2022-04-27 10:00:00|8425.8|8419.8|8518.9|8512.9|8568.7|8562.7|8399.8|8393.8|2489
1651057200000|2022-04-27 11:00:00|8520.4|8514.4|8437.2|8431.2|8520.4|8514.4|8433.1|8427.1|1372
1651060800000|2022-04-27 12:00:00|8440.1|8430.1|8507.4|8501.4|8507.9|8501.9|8413|8407|2579
1651064400000|2022-04-27 13:00:00|8465.1|8459.1|8442|8436|8466.3|8460.3|8392.9|8386.9|4841
1651068000000|2022-04-27 14:00:00|8442.5|8436.5|8452.1|8446.1|8473.2|8467.2|8374.2|8368.2|5451
1651071600000|2022-04-27 15:00:00|8452.6|8446.6|8371.7|8365.7|8454.6|8448.6|8346.3|8340.3|5983
1651075200000|2022-04-27 16:00:00|8372.2|8366.2|8388.8|8382.8|8398.4|8392.4|8352.2|8346.2|5532
1651078800000|2022-04-27 17:00:00|8387.8|8381.8|8474.2|8468.2|8474.7|8468.7|8373.8|8367.8|6199
1651082400000|2022-04-27 18:00:00|8473.7|8467.7|8475.2|8469.2|8483.8|8477.8|8446.7|8440.7|3593
1651104000000|2022-04-28 00:00:00|8467.4|8452.4|8480.5|8474.5|8486.6|8480.6|8445.3|8437.8|651
1651107600000|2022-04-28 01:00:00|8478.6|8472.6|8517|8511|8533.9|8527.9|8469.6|8463.6|686
1651111200000|2022-04-28 02:00:00|8517.4|8511.4|8476|8470|8517.9|8511.9|8461.9|8455.9|717
1651114800000|2022-04-28 03:00:00|8476.9|8470.9|8445|8439|8479.3|8473.3|8417.7|8411.7|448
1651118400000|2022-04-28 04:00:00|8445.7|8439.7|8445.9|8439.9|8453.5|8447.5|8425.8|8419.8|128
1651122000000|2022-04-28 05:00:00|8447.4|8441.4|8428.1|8422.1|8447.4|8441.4|8385.8|8379.8|444
1651125600000|2022-04-28 06:00:00|8428.6|8422.6|8426.5|8416.5|8435.6|8427.5|8393.2|8387.2|341
1651129200000|2022-04-28 07:00:00|8426.9|8420.9|8426|8420|8437.4|8431.4|8406|8400|455
1651132800000|2022-04-28 08:00:00|8426.4|8420.4|8391.3|8385.3|8437|8431|8383.4|8377.4|1081
1651136400000|2022-04-28 09:00:00|8391.8|8385.8|8379.9|8373.9|8397.8|8391.8|8356.9|8350.9|520
1651140000000|2022-04-28 10:00:00|8380.4|8374.4|8370.6|8364.6|8385.3|8379.3|8359.4|8353.4|229
1651143600000|2022-04-28 11:00:00|8370.2|8364.2|8394.9|8388.9|8415.9|8409.9|8367.2|8361.2|385
1651147200000|2022-04-28 12:00:00|8395|8389|8411.3|8401.3|8412.8|8406.2|8391.9|8385.9|352
1651150800000|2022-04-28 13:00:00|8418.8|8412.8|8435.7|8429.7|8447.3|8441.3|8386.3|8380.3|4596
1651154400000|2022-04-28 14:00:00|8435.2|8429.2|8509.1|8503.1|8518.5|8512.5|8419.2|8413.2|5284
1651158000000|2022-04-28 15:00:00|8508.6|8502.6|8516.1|8510.1|8533.7|8527.7|8505.6|8499.6|4364
1651161600000|2022-04-28 16:00:00|8515.5|8509.5|8561.8|8555.8|8581.6|8575.6|8515.5|8509.5|3533
1651165200000|2022-04-28 17:00:00|8562.4|8556.4|8633.8|8627.8|8636.7|8630.7|8558.8|8552.8|4718
1651168800000|2022-04-28 18:00:00|8635.2|8629.2|8637.4|8631.4|8649.5|8643.5|8617.7|8611.7|3090
1651190400000|2022-04-29 00:00:00|8621.6|8606.6|8572.8|8566.8|8632.1|8618.7|8571.8|8565.8|652
1651194000000|2022-04-29 01:00:00|8573.3|8567.3|8570.7|8560.7|8594.3|8588.3|8550.5|8544.5|355
1651197600000|2022-04-29 02:00:00|8570.2|8560.2|8582.9|8576.9|8594.1|8588.1|8563.5|8557.5|555
1651201200000|2022-04-29 03:00:00|8581.9|8575.9|8613.8|8607.8|8625|8619|8581.9|8575.9|256
1651204800000|2022-04-29 04:00:00|8614.8|8608.8|8641.9|8635.9|8658.3|8652.3|8607.3|8601.3|287
1651208400000|2022-04-29 05:00:00|8640|8634|8646.2|8640.2|8648.8|8642.5|8622.8|8615.3|179
1651212000000|2022-04-29 06:00:00|8646.7|8640.7|8665.5|8659.5|8686.6|8680.5|8646.2|8639.1|470
1651215600000|2022-04-29 07:00:00|8666.4|8660.4|8706.6|8700.6|8711.6|8705.6|8664.9|8658.9|443
1651219200000|2022-04-29 08:00:00|8707.1|8701.1|8699.3|8693.3|8741.9|8735.9|8694.1|8688.1|705
1651222800000|2022-04-29 09:00:00|8698.8|8692.8|8725.1|8719.1|8734.1|8728.1|8698.8|8692.8|746
1651226400000|2022-04-29 10:00:00|8726.6|8716.6|8633|8627|8726.6|8719.1|8627.5|8621.5|1016
1651230000000|2022-04-29 11:00:00|8632.9|8626.9|8531|8525|8656|8650|8525.2|8519.2|1215
1651233600000|2022-04-29 12:00:00|8531.5|8525.5|8542.4|8536.4|8568.7|8562.7|8507|8501|1037
1651237200000|2022-04-29 13:00:00|8536|8530|8550.9|8544.9|8574.6|8568.6|8481.3|8475.3|4159
1651240800000|2022-04-29 14:00:00|8551.4|8545.4|8501.6|8495.6|8556.8|8550.8|8491.7|8485.7|3805
1651244400000|2022-04-29 15:00:00|8502.6|8496.6|8451.7|8445.7|8508|8502|8448.8|8442.8|3399
1651248000000|2022-04-29 16:00:00|8452.2|8446.2|8463.9|8457.9|8481.5|8475.5|8429.8|8423.8|2976
1651251600000|2022-04-29 17:00:00|8463.8|8457.8|8433.5|8427.5|8476.7|8470.7|8428.6|8422.6|3501
1651255200000|2022-04-29 18:00:00|8433|8427|8398.6|8392.6|8436.6|8430.6|8381.6|8375.6|3057
1651449600000|2022-05-02 00:00:00|8400.3|8385.3|8246.9|8240.9|8408.9|8401.8|8215.3|8209.3|1477
1651453200000|2022-05-02 01:00:00|8246.8|8240.8|8215.6|8209.6|8253.4|8247.4|8214.2|8208.2|300
1651456800000|2022-05-02 02:00:00|8215.8|8209.8|8201.8|8195.8|8217.1|8211.1|8186.1|8180.1|528
1651460400000|2022-05-02 03:00:00|8202.3|8196.3|8244|8238|8248.3|8242.3|8201.3|8195.3|233
1651464000000|2022-05-02 04:00:00|8243.9|8237.9|8248.8|8242.8|8265.5|8259.5|8232.1|8226.1|126
1651467600000|2022-05-02 05:00:00|8247.3|8241.3|8249.9|8243.9|8252.6|8246.6|8234.1|8228.1|152
1651471200000|2022-05-02 06:00:00|8250.4|8244.4|8282.8|8276.8|8285.4|8279.4|8247.9|8241.9|229
1651474800000|2022-05-02 07:00:00|8283.3|8277.3|8273.9|8267.9|8294|8288|8262.6|8256.6|339
1651478400000|2022-05-02 08:00:00|8273.8|8267.8|8260.7|8254.7|8278.1|8272.1|8233.1|8227.1|425
1651482000000|2022-05-02 09:00:00|8260.1|8254.1|8255.5|8249.5|8269.6|8263.6|8241.8|8235.8|322
1651485600000|2022-05-02 10:00:00|8255.9|8249.9|8230.4|8224.4|8263|8257|8220.8|8214.8|309
1651489200000|2022-05-02 11:00:00|8230.5|8224.5|8217.5|8211.5|8249.7|8243.7|8204|8198|496
1651492800000|2022-05-02 12:00:00|8217.4|8211.4|8244.6|8234.6|8248.9|8242.9|8211.9|8205.9|366
1651496400000|2022-05-02 13:00:00|8231.2|8225.2|8135.7|8129.7|8249.8|8243.8|8077.2|8071.2|4285
1651500000000|2022-05-02 14:00:00|8136.2|8130.2|8083.8|8077.8|8149|8143|8067|8061|4142
1651503600000|2022-05-02 15:00:00|8084.3|8078.3|8080.8|8074.8|8111|8105|8047.8|8041.8|4137
1651507200000|2022-05-02 16:00:00|8080.7|8074.7|7930|7924|8088.3|8082.3|7910.2|7904.2|6446
1651510800000|2022-05-02 17:00:00|7930.1|7924.1|7970.4|7964.4|7979.7|7973.7|7930.1|7924.1|3751
1651514400000|2022-05-02 18:00:00|7971.3|7965.3|7984.5|7978.5|7997.3|7991.3|7957.4|7951.4|3088
1651536000000|2022-05-03 00:00:00|7979.8|7973.8|8002.3|7996.3|8002.3|7996.3|7964.2|7958.2|605
1651539600000|2022-05-03 01:00:00|8002.4|7996.4|7960.2|7954.2|8003.1|7997.1|7948.9|7942.9|276
1651543200000|2022-05-03 02:00:00|7959.7|7953.7|7959|7953|7970.4|7964.4|7939.5|7933.5|113
1651546800000|2022-05-03 03:00:00|7958.8|7952.8|7923.7|7917.7|7965.4|7959.4|7919.7|7913.7|121
1651550400000|2022-05-03 04:00:00|7929.6|7923.6|7933.8|7918.8|7941.5|7935.5|7914.9|7908.2|147
1651554000000|2022-05-03 05:00:00|7933.3|7918.3|7953.9|7947.9|7963.4|7957.4|7929.6|7917.4|74
1651557600000|2022-05-03 06:00:00|7954|7944|7971.8|7965.8|7981.1|7975.1|7949|7940.5|114
1651561200000|2022-05-03 07:00:00|7971.4|7965.4|7966.1|7960.1|7975.2|7966.2|7944.4|7938.4|219
1651564800000|2022-05-03 08:00:00|7966.5|7960.5|7938|7932|7966.5|7960.5|7915.7|7909.7|275
1651568400000|2022-05-03 09:00:00|7942.3|7932.3|7923.4|7917.4|7953.9|7947.9|7922.9|7916.9|513
1651572000000|2022-05-03 10:00:00|7922.9|7916.9|7904.2|7898.2|7932.4|7926.4|7891.2|7885.2|439
1651575600000|2022-05-03 11:00:00|7905.1|7899.1|7956.3|7950.3|7966|7960|7898.9|7892.9|506
1651579200000|2022-05-03 12:00:00|7956.1|7950.1|8023.9|8017.9|8045.7|8039.7|7955.7|7949.7|1361
1651582800000|2022-05-03 13:00:00|8015.8|8009.8|8164.9|8158.9|8178.8|8172.8|8013.5|8007.5|4578
1651586400000|2022-05-03 14:00:00|8164.5|8158.5|8019.7|8013.7|8205.4|8199.4|8005.4|7999.4|5419
1651590000000|2022-05-03 15:00:00|8020.2|8014.2|8018.8|8012.8|8056.3|8050.3|7967.4|7961.4|3113
1651593600000|2022-05-03 16:00:00|8019.3|8013.3|8050.3|8044.3|8062.2|8056.2|8009.6|8003.6|2372
1651597200000|2022-05-03 17:00:00|8053.4|8047.4|7991.9|7985.9|8056|8050|7980.5|7974.5|1953
1651600800000|2022-05-03 18:00:00|7990|7984|7976.5|7970.5|8006.2|8000.2|7974.3|7968.3|2196
1651622400000|2022-05-04 00:00:00|8007.5|7997.5|8023.9|8013.9|8049.3|8040.8|8002.5|7996.5|328
1651626000000|2022-05-04 01:00:00|8022.8|8016.8|8025|8015|8033.1|8027.1|8007.5|8001.2|56
1651629600000|2022-05-04 02:00:00|8022.6|8016.6|8024.3|8018.3|8027.8|8021.6|8015|8007.4|137
1651633200000|2022-05-04 03:00:00|8023.9|8017.9|8000.7|7990.7|8025.7|8019.7|8000.7|7990.7|83
1651636800000|2022-05-04 04:00:00|8000.6|7990.6|8003.2|7997.2|8007|7998.6|7990.2|7984.2|106
1651640400000|2022-05-04 05:00:00|8001.8|7995.8|8003.9|7993.9|8009.8|8002.9|7992.1|7986|66
1651644000000|2022-05-04 06:00:00|8002.3|7996.3|7983.4|7977.4|8021.9|8015.9|7980.1|7972.9|230
1651647600000|2022-05-04 07:00:00|7983|7977|7953.6|7947.6|7984.8|7978.8|7944.5|7938.5|383
1651651200000|2022-05-04 08:00:00|7953.5|7947.5|8016.1|8010.1|8021.8|8015.3|7951.7|7945.7|546
1651654800000|2022-05-04 09:00:00|8016.4|8010.4|8013.3|8007.3|8020.9|8014.9|8003.9|7997.5|306
1651658400000|2022-05-04 10:00:00|8012.8|8006.8|8030.7|8024.7|8035.4|8028.5|7999.2|7992.1|412
1651662000000|2022-05-04 11:00:00|8030.3|8024.3|8079.1|8073.1|8087.5|8081.5|8022.9|8015.7|445
1651665600000|2022-05-04 12:00:00|8078.9|8072.9|8061.6|8055.6|8098|8092|8061.1|8055.1|454
1651669200000|2022-05-04 13:00:00|8083.3|8077.3|8073.6|8067.6|8123.7|8117.7|8066.4|8060.4|3138
1651672800000|2022-05-04 14:00:00|8074.1|8068.1|8122.9|8116.9|8141.2|8135.2|8034.1|8028.1|3457
1651676400000|2022-05-04 15:00:00|8122.5|8116.5|8151|8145|8155.2|8149.2|8106.3|8100.3|2109
1651680000000|2022-05-04 16:00:00|8151.1|8145.1|8216.6|8210.6|8221.7|8215.7|8145.6|8139.6|2649
1651683600000|2022-05-04 17:00:00|8217.1|8211.1|8202.3|8196.3|8229.9|8223.9|8185.3|8179.3|2374
1651687200000|2022-05-04 18:00:00|8204.8|8198.8|8181.7|8175.7|8215.4|8209.4|8176.7|8170.7|2465
1651708800000|2022-05-05 00:00:00|8208.7|8202.7|8280.8|8274.8|8283.2|8275.6|8193.6|8183.2|755
1651712400000|2022-05-05 01:00:00|8282.3|8276.3|8263.2|8257.2|8335.1|8327.9|8261.4|8255.2|540
1651716000000|2022-05-05 02:00:00|8262.9|8256.9|8278.3|8263.3|8278.3|8269.4|8238.9|8232.9|366
1651719600000|2022-05-05 03:00:00|8278.2|8263.2|8265.4|8259.4|8286.6|8278.7|8260.6|8250.4|129
1651723200000|2022-05-05 04:00:00|8267|8261|8270.3|8264.3|8270.7|8264.7|8251.8|8244.3|86
1651726800000|2022-05-05 05:00:00|8270.7|8264.7|8280.9|8274.9|8296.3|8288.5|8256.7|8250.7|279
1651730400000|2022-05-05 06:00:00|8280.8|8274.8|8273.4|8267.4|8286.9|8280.9|8260.5|8254.5|125
1651734000000|2022-05-05 07:00:00|8273|8267|8245.5|8239.5|8273.9|8267.9|8205.5|8199|519
1651737600000|2022-05-05 08:00:00|8240.5|8234.5|8200.9|8190.9|8240.5|8234.5|8192.5|8186.5|507
1651741200000|2022-05-05 09:00:00|8198.4|8192.4|8197.1|8191.1|8211.6|8205.6|8176.3|8170.3|321
1651744800000|2022-05-05 10:00:00|8197.9|8187.9|8141.9|8135.9|8197.9|8188.4|8135.2|8129.2|325
1651748400000|2022-05-05 11:00:00|8141.5|8135.5|8143.1|8137.1|8147|8141|8123.5|8117.5|567
1651752000000|2022-05-05 12:00:00|8143.2|8137.2|8172.9|8166.9|8175.2|8169.2|8138.4|8132.4|683
1651755600000|2022-05-05 13:00:00|8198.9|8192.9|8195.7|8189.7|8235|8229|8174.9|8168.9|2739
1651759200000|2022-05-05 14:00:00|8196.2|8190.2|8132.6|8126.6|8212.2|8206.2|8109.8|8103.8|3474
1651762800000|2022-05-05 15:00:00|8131.4|8125.4|8111.7|8105.7|8168.4|8162.4|8072.6|8066.6|3217
1651766400000|2022-05-05 16:00:00|8112.1|8106.1|8100.1|8094.1|8121.5|8115.5|8074.9|8068.9|1874
1651770000000|2022-05-05 17:00:00|8100.5|8094.5|8112.9|8106.9|8120.8|8114.8|8087.8|8081.8|1742
1651773600000|2022-05-05 18:00:00|8113.3|8107.3|8135.6|8129.6|8149.6|8143.6|8106.7|8100.7|2482
1651795200000|2022-05-06 00:00:00|8136.3|8130.3|8095.4|8089.4|8136.3|8130.3|8082.6|8076.6|267
1651798800000|2022-05-06 01:00:00|8095.8|8089.8|8085.3|8075.3|8097.5|8091.5|8043.7|8034.8|366
1651802400000|2022-05-06 02:00:00|8086.8|8071.8|8072.9|8062.9|8101.6|8095.6|8051.8|8045.8|243
1651806000000|2022-05-06 03:00:00|8073.3|8063.3|8043|8037|8076.6|8065.8|8032.6|8026.6|185
1651809600000|2022-05-06 04:00:00|8042.5|8036.5|8030.4|8024.4|8045.3|8036.8|8025.5|8019.5|294
1651813200000|2022-05-06 05:00:00|8030.3|8024.3|7981.4|7975.4|8037.2|8031.2|7974.2|7968.2|832
1651816800000|2022-05-06 06:00:00|7983.5|7977.5|7962.6|7956.6|8005.3|7999.3|7961.3|7955.3|460
1651820400000|2022-05-06 07:00:00|7962.3|7956.3|7977.2|7971.2|7977.4|7971.4|7946.9|7940.9|912
1651824000000|2022-05-06 08:00:00|7979.7|7973.7|8008.4|8002.4|8019.3|8013.3|7959.1|7951.3|567
1651827600000|2022-05-06 09:00:00|8008|8002|7979.8|7973.8|8010|8004|7977.3|7971.3|268
1651831200000|2022-05-06 10:00:00|7980.2|7974.2|7977.8|7967.8|7997.1|7988|7964|7958|214
1651834800000|2022-05-06 11:00:00|7978|7968|7983.3|7977.3|7995.4|7989.4|7955|7949|472
1651838400000|2022-05-06 12:00:00|7982.9|7976.9|8005.9|7995.9|8030.5|8024.5|7974.9|7968.9|795
1651842000000|2022-05-06 13:00:00|8027.8|8017.8|7947.3|7941.3|8049.7|8042.2|7945.9|7939.9|3065
1651845600000|2022-05-06 14:00:00|7947.7|7941.7|8050.4|8044.4|8056.2|8050.2|7937.9|7931.9|3672
1651849200000|2022-05-06 15:00:00|8051.2|8045.2|8042.2|8036.2|8098.7|8092.7|8019.1|8013.1|3033
1651852800000|2022-05-06 16:00:00|8042.7|8036.7|8012.4|8006.4|8047.6|8041.6|8005.7|7999.7|1629
1651856400000|2022-05-06 17:00:00|8012.3|8006.3|8034.6|8028.6|8036.5|8030.5|7994.2|7988.2|1980
1651860000000|2022-05-06 18:00:00|8033.1|8027.1|8054.1|8048.1|8055.6|8049.6|8024.2|8018.2|2512
1652054400000|2022-05-09 00:00:00|8051.3|8045.3|8001.8|7991.8|8051.3|8045.3|7993.8|7983.3|382
1652058000000|2022-05-09 01:00:00|8002.7|7992.7|8046.4|8031.4|8047|8037.7|7969.4|7960.9|337
1652061600000|2022-05-09 02:00:00|8046.8|8031.8|8022.2|8016.2|8046.8|8034.7|8004.5|7998.1|101
1652065200000|2022-05-09 03:00:00|8022.1|8016.1|7997.7|7987.7|8025|8016.1|7993.6|7984.4|51
1652068800000|2022-05-09 04:00:00|7997.6|7987.6|8014|7999|8014|8004|7991|7982.9|42
1652072400000|2022-05-09 05:00:00|8011.9|8001.9|8010.3|8000.3|8014.9|8006.4|8003.6|7997|240
1652076000000|2022-05-09 06:00:00|8009.8|7999.8|7995|7985|8010.4|8000.4|7977.5|7971.5|210
1652079600000|2022-05-09 07:00:00|7997.8|7982.8|8001.8|7995.8|8014|8006|7970|7964|320
1652083200000|2022-05-09 08:00:00|8001.3|7995.3|8014.7|8004.7|8030.2|8024.2|7999.4|7993.4|356
1652086800000|2022-05-09 09:00:00|8017.7|8002.7|8011.7|8005.7|8017.7|8009.9|7975.1|7969.1|187
1652090400000|2022-05-09 10:00:00|8012.5|8006.5|8010.7|8004.7|8015.7|8009.7|7992.7|7986.7|164
1652094000000|2022-05-09 11:00:00|8012.2|8002.2|7968.4|7962.4|8014.1|8008.1|7954.9|7948.9|623
1652097600000|2022-05-09 12:00:00|7968.3|7962.3|7968.5|7958.5|7985.7|7979.7|7946.6|7940.6|390
1652101200000|2022-05-09 13:00:00|7978.8|7963.8|7956.4|7950.4|7996.2|7990.2|7930.1|7924.1|2161
1652104800000|2022-05-09 14:00:00|7956.3|7950.3|7896.1|7890.1|7969.9|7963.9|7873.9|7867.9|3592
1652108400000|2022-05-09 15:00:00|7894.2|7888.2|7894.2|7888.2|7913.6|7907.6|7844.7|7838.7|2752
1652112000000|2022-05-09 16:00:00|7893.8|7887.8|7921.7|7915.7|7974.8|7968.8|7886.2|7880.2|2370
1652115600000|2022-05-09 17:00:00|7921.6|7915.6|7920|7914|7946.6|7940.6|7888.9|7882.9|2309
1652119200000|2022-05-09 18:00:00|7920.8|7914.8|7907.9|7901.9|7935.7|7929.7|7897.7|7891.7|2059
1652140800000|2022-05-10 00:00:00|7932.5|7917.5|7883.8|7873.8|7938.9|7932.4|7879.8|7873.8|282
1652144400000|2022-05-10 01:00:00|7883.1|7873.1|7931.1|7916.1|7939.8|7927.7|7860.8|7852.8|369
1652148000000|2022-05-10 02:00:00|7933.5|7918.5|7958.5|7952.5|7970.4|7964.4|7931.2|7918.3|475
1652151600000|2022-05-10 03:00:00|7958.6|7952.6|7921.5|7915.5|7969.6|7962.8|7916.6|7909.6|210
1652155200000|2022-05-10 04:00:00|7921.9|7915.9|7917.9|7911.9|7922.6|7916.6|7900.2|7892.4|109
1652158800000|2022-05-10 05:00:00|7917.2|7911.2|7933.1|7927.1|7976.8|7970.8|7909.6|7900.8|246
1652162400000|2022-05-10 06:00:00|7938.7|7923.7|7976.6|7966.6|7984|7977.3|7935.8|7923.7|256
1652166000000|2022-05-10 07:00:00|7979.7|7964.7|7983.4|7977.4|7987.1|7981.1|7963.9|7954.6|216
1652169600000|2022-05-10 08:00:00|7983.3|7977.3|7978.9|7972.9|7990|7981.9|7967.3|7959|155
1652173200000|2022-05-10 09:00:00|7979.1|7973.1|7926.7|7920.7|7982.6|7975.4|7926.4|7920.4|238
1652176800000|2022-05-10 10:00:00|7928.6|7922.6|7896.8|7886.8|7935.6|7929.6|7878.5|7871.3|391
1652180400000|2022-05-10 11:00:00|7895.7|7885.7|7909.1|7903.1|7924.7|7918.7|7894.1|7880.2|200
1652184000000|2022-05-10 12:00:00|7908.7|7902.7|7924.8|7909.8|7947.4|7941.4|7908.4|7902.4|454
1652187600000|2022-05-10 13:00:00|7926.2|7920.2|7940|7934|7967.5|7961.5|7899.5|7893.5|2873
1652191200000|2022-05-10 14:00:00|7940.4|7934.4|8048.4|8042.4|8073.2|8067.2|7933.5|7927.5|5272
1652194800000|2022-05-10 15:00:00|8047.4|8041.4|7988.8|7982.8|8087.4|8081.4|7981.3|7975.3|3728
1652198400000|2022-05-10 16:00:00|7988.4|7982.4|7989.9|7983.9|8014.7|8008.7|7983.1|7977.1|1925
1652202000000|2022-05-10 17:00:00|7989.5|7983.5|8035.5|8029.5|8035.5|8029.5|7955.3|7949.3|2770
1652205600000|2022-05-10 18:00:00|8035.6|8029.6|8023.3|8017.3|8036.6|8030.6|7999.6|7993.6|2201
1652227200000|2022-05-11 00:00:00|8021.8|8015.8|7980.5|7974.5|8021.8|8015.8|7978.1|7972.1|318
1652230800000|2022-05-11 01:00:00|7980.1|7974.1|8071.9|8061.9|8077.1|8070.9|7980.1|7973.1|342
1652234400000|2022-05-11 02:00:00|8071|8065|8089.5|8083.5|8116.5|8108.8|8053.2|8045|464
1652238000000|2022-05-11 03:00:00|8090.5|8084.5|8071.3|8061.3|8090.5|8084.5|8055.9|8049.9|102
1652241600000|2022-05-11 04:00:00|8071.8|8061.8|8098.7|8092.7|8099.4|8093.4|8070.4|8061.8|123
1652245200000|2022-05-11 05:00:00|8099.1|8093.1|8096.2|8090.2|8122.7|8116.7|8093.6|8087.6|300
1652248800000|2022-05-11 06:00:00|8095.9|8089.9|8073.6|8058.6|8105|8094.3|8063.1|8057.1|213
1652252400000|2022-05-11 07:00:00|8071.7|8056.7|8082.9|8076.9|8085.6|8079.1|8042.1|8035.1|335
1652256000000|2022-05-11 08:00:00|8083.2|8077.2|8166.4|8160.4|8169.9|8163.9|8082.2|8074|1160
1652259600000|2022-05-11 09:00:00|8166.3|8160.3|8141.9|8135.9|8184|8178|8135.4|8129|656
1652263200000|2022-05-11 10:00:00|8142.4|8136.4|8153.1|8143.1|8157.8|8150.7|8126.3|8118.4|229
1652266800000|2022-05-11 11:00:00|8152.8|8142.8|8153.5|8147.5|8163.5|8156.5|8143.1|8137.1|370
1652270400000|2022-05-11 12:00:00|8153.3|8147.3|8083.1|8077.1|8162.6|8156.6|8060.6|8053.9|1088
1652274000000|2022-05-11 13:00:00|8107.7|8101.7|8155.7|8149.7|8172.1|8166.1|8107.7|8101.7|3091
1652277600000|2022-05-11 14:00:00|8155.8|8149.8|8153.7|8147.7|8193.1|8187.1|8097.1|8091.1|3550
1652281200000|2022-05-11 15:00:00|8153.8|8147.8|8236.4|8230.4|8241.9|8235.9|8136.2|8130.2|2888
1652284800000|2022-05-11 16:00:00|8235.9|8229.9|8244.9|8238.9|8259.5|8253.5|8228.5|8222.5|2493
1652288400000|2022-05-11 17:00:00|8245.3|8239.3|8211.5|8205.5|8250|8244|8209|8203|1864
1652292000000|2022-05-11 18:00:00|8211.7|8205.7|8254.3|8248.3|8260.8|8254.8|8210.5|8204.5|3162
1652313600000|2022-05-12 00:00:00|8245|8239|8242|8236|8256.8|8248.3|8231|8223.3|226
1652317200000|2022-05-12 01:00:00|8241.8|8235.8|8226.8|8220.8|8242|8236|8209.6|8203.6|321
1652320800000|2022-05-12 02:00:00|8227|8221|8170.7|8164.7|8227.5|8221.5|8169.5|8163.5|584
1652324400000|2022-05-12 03:00:00|8171.4|8165.4|8182.1|8176.1|8194.5|8187|8171.4|8165.4|238
1652328000000|2022-05-12 04:00:00|8184.5|8174.5|8165.4|8159.4|8188.1|8175.1|8164.6|8158.6|239
1652331600000|2022-05-12 05:00:00|8166.9|8160.9|8162.6|8156.6|8172.3|8166.3|8145.3|8136.2|278
1652335200000|2022-05-12 06:00:00|8162.7|8152.7|8137.3|8131.3|8175.4|8168.9|8136|8130|279
1652338800000|2022-05-12 07:00:00|8137.7|8131.7|8143.8|8137.8|8146.3|8137.8|8122.4|8115.1|334
1652342400000|2022-05-12 08:00:00|8143.4|8137.4|8120.1|8114.1|8146.9|8139.6|8094.4|8088.4|525
1652346000000|2022-05-12 09:00:00|8120|8114|8139.5|8129.5|8139.5|8131.9|8094.3|8088.3|207
1652349600000|2022-05-12 10:00:00|8139.4|8129.4|8156.3|8150.3|8160.9|8154.9|8107.5|8101.5|367
1652353200000|2022-05-12 11:00:00|8157|8151|8129.1|8123.1|8171.4|8165.4|8124.3|8117.8|353
1652356800000|2022-05-12 12:00:00|8129.3|8123.3|8131.3|8116.3|8133.7|8127.3|8098.3|8092.3|432
1652360400000|2022-05-12 13:00:00|8138.2|8132.2|8110|8104|8170|8164|8103.3|8097.3|2605
1652364000000|2022-05-12 14:00:00|8108.7|8102.7|8171.3|8165.3|8191.3|8185.3|8096.1|8090.1|2597
1652367600000|2022-05-12 15:00:00|8169.8|8163.8|8167.9|8152.9|8226.2|8220.2|8156.3|8150.3|2443
1652371200000|2022-05-12 16:00:00|8168.4|8153.4|8182.2|8176.2|8241.1|8235.1|8123.2|8114.6|2955
1652374800000|2022-05-12 17:00:00|8183.7|8177.7|8217.5|8211.5|8223.2|8217.2|8173.7|8166.2|1802
1652378400000|2022-05-12 18:00:00|8217.4|8211.4|8154.4|8148.4|8224.3|8218.3|8145.7|8139.7|2107
1652400000000|2022-05-13 00:00:00|8215.2|8200.2|8219.2|8213.2|8234.8|8227.8|8178.7|8170.5|535
1652403600000|2022-05-13 01:00:00|8218.9|8212.9|8239.3|8233.3|8274.1|8268.1|8203.2|8197.2|559
1652407200000|2022-05-13 02:00:00|8239.6|8233.6|8222.3|8212.3|8255.6|8249.6|8216.4|8207.1|115
1652410800000|2022-05-13 03:00:00|8223|8217|8244.7|8238.7|8254.1|8247.8|8223|8217|108
1652414400000|2022-05-13 04:00:00|8247.6|8237.6|8239.1|8233.1|8254.2|8248.2|8234.8|8228.8|78
1652418000000|2022-05-13 05:00:00|8239.6|8233.6|8245.5|8239.5|8252|8246|8234.2|8228.2|81
1652421600000|2022-05-13 06:00:00|8244.5|8238.5|8169.5|8163.5|8257.9|8251.9|8169.2|8161.5|427
1652425200000|2022-05-13 07:00:00|8169.3|8163.3|8219.2|8213.2|8222.7|8216.7|8163.1|8155.9|398
1652428800000|2022-05-13 08:00:00|8219.6|8213.6|8184.4|8178.4|8219.7|8213.7|8181.8|8174.1|176
1652432400000|2022-05-13 09:00:00|8185.3|8179.3|8163.4|8153.4|8186.4|8180.4|8158.2|8152.2|295
1652436000000|2022-05-13 10:00:00|8159.9|8153.9|8157.8|8151.8|8172.7|8166.7|8149.4|8143.4|194
1652439600000|2022-05-13 11:00:00|8159.3|8153.3|8163.5|8157.5|8171.5|8165.5|8148.3|8142.3|268
1652443200000|2022-05-13 12:00:00|8164.7|8158.7|8169.6|8159.6|8175.7|8169.5|8158.4|8152.4|319
1652446800000|2022-05-13 13:00:00|8174.8|8168.8|8154.9|8148.9|8218.4|8212.4|8140.5|8134.5|2359
1652450400000|2022-05-13 14:00:00|8155.2|8149.2|8201.7|8195.7|8203.4|8197.4|8152.2|8146.2|2059
1652454000000|2022-05-13 15:00:00|8202.1|8196.1|8261.5|8255.5|8261.5|8255.5|8202.1|8196.1|1998
1652457600000|2022-05-13 16:00:00|8261.7|8255.7|8279.4|8273.4|8291.1|8285.1|8259|8253|2256
1652461200000|2022-05-13 17:00:00|8280.1|8274.1|8280.4|8274.4|8287.1|8281.1|8271.3|8265.3|2229
1652464800000|2022-05-13 18:00:00|8279.9|8273.9|8271|8261|8282.4|8276.4|8248|8242|1834
1652659200000|2022-05-16 00:00:00|8276.6|8270.6|8269.5|8263.5|8321|8312.4|8268.7|8261.9|621
1652662800000|2022-05-16 01:00:00|8269|8263|8266.5|8256.5|8317.6|8306.1|8254|8246.5|246
1652666400000|2022-05-16 02:00:00|8267|8257|8255.7|8249.7|8268.5|8261.1|8233.5|8227.5|246
1652670000000|2022-05-16 03:00:00|8255.4|8249.4|8249.8|8243.8|8258.2|8252.2|8229.5|8223.5|77
1652673600000|2022-05-16 04:00:00|8250|8244|8229.4|8223.4|8251.5|8244.5|8223.8|8217.8|91
1652677200000|2022-05-16 05:00:00|8229.2|8223.2|8243.3|8237.3|8254.1|8247|8228.4|8222.4|55
1652680800000|2022-05-16 06:00:00|8243.6|8237.6|8278.9|8272.9|8283.8|8277.6|8241.6|8235.6|177
1652684400000|2022-05-16 07:00:00|8278.7|8272.7|8289.8|8274.8|8320.8|8314.8|8273.6|8267.6|262
1652688000000|2022-05-16 08:00:00|8288.3|8282.3|8301.7|8295.7|8307.7|8301.7|8280.9|8271.4|125
1652691600000|2022-05-16 09:00:00|8301.4|8295.4|8288.4|8282.4|8306.3|8300.3|8281.5|8273.2|144
1652695200000|2022-05-16 10:00:00|8288.6|8282.6|8305.7|8295.7|8317.5|8311.5|8288.4|8282.4|188
1652698800000|2022-05-16 11:00:00|8303.4|8297.4|8297.3|8291.3|8313.8|8307.8|8286.4|8280.4|267
1652702400000|2022-05-16 12:00:00|8297|8291|8298.4|8292.4|8300|8294|8278.7|8272.7|196
1652706000000|2022-05-16 13:00:00|8297.4|8291.4|8212.6|8206.6|8341.2|8335.2|8198.7|8192.7|3065
1652709600000|2022-05-16 14:00:00|8212.2|8206.2|8169.3|8163.3|8233.6|8227.6|8166.2|8160.2|4023
1652713200000|2022-05-16 15:00:00|8166.8|8160.8|8155.8|8149.8|8190.4|8184.4|8141.8|8135.8|2786
1652716800000|2022-05-16 16:00:00|8156.6|8150.6|8189.1|8183.1|8196.6|8190.6|8153|8147|2174
1652720400000|2022-05-16 17:00:00|8188.7|8182.7|8180|8174|8197.9|8191.9|8159.7|8153.7|1791
1652724000000|2022-05-16 18:00:00|8179.5|8173.5|8193.4|8187.4|8193.7|8187.7|8171.1|8165.1|1629
1652745600000|2022-05-17 00:00:00|8187.3|8172.3|8187.3|8177.3|8193.3|8187.3|8164.1|8154.9|379
1652749200000|2022-05-17 01:00:00|8186.9|8176.9|8212.5|8202.5|8215.6|8209.6|8180.3|8174.3|222
1652752800000|2022-05-17 02:00:00|8208.9|8202.9|8128.4|8122.4|8212.5|8205|8115.3|8109.3|432
1652756400000|2022-05-17 03:00:00|8127.6|8121.6|8136.3|8130.3|8146.6|8140.6|8123.6|8117.1|96
1652760000000|2022-05-17 04:00:00|8136.1|8130.1|8124|8118|8140.2|8134.2|8121.5|8115.5|123
1652763600000|2022-05-17 05:00:00|8124.3|8118.3|8157.2|8151.2|8165.6|8158.9|8122.5|8116.5|145
1652767200000|2022-05-17 06:00:00|8156.9|8150.9|8154.5|8139.5|8171.4|8163.5|8137.8|8131.8|274
1652770800000|2022-05-17 07:00:00|8155.6|8140.6|8134.1|8128.1|8169.4|8163.4|8128.5|8120.5|323
1652774400000|2022-05-17 08:00:00|8134|8128|8139.6|8133.6|8142.5|8133.6|8081.8|8075.8|778
1652778000000|2022-05-17 09:00:00|8141.9|8131.9|8141|8135|8155.5|8149.5|8128.6|8116.8|253
1652781600000|2022-05-17 10:00:00|8140.5|8134.5|8169.2|8163.2|8175.3|8169.3|8138.7|8131.7|315
1652785200000|2022-05-17 11:00:00|8170.6|8160.6|8162.4|8152.4|8170.8|8164.1|8140.9|8134.4|301
1652788800000|2022-05-17 12:00:00|8162.1|8152.1|8179.8|8173.8|8215.6|8209.6|8156.9|8147.1|935
1652792400000|2022-05-17 13:00:00|8192.1|8186.1|8252.8|8246.8|8271.2|8265.2|8184.3|8178.3|3320
1652796000000|2022-05-17 14:00:00|8251.1|8245.1|8288.1|8282.1|8293.7|8287.7|8240.9|8234.9|3168
1652799600000|2022-05-17 15:00:00|8288.2|8282.2|8260.9|8254.9|8292.3|8286.3|8242.8|8236.8|2636
1652803200000|2022-05-17 16:00:00|8261.1|8255.1|8273.9|8267.9|8274.4|8268.4|8244.1|8238.1|2469
1652806800000|2022-05-17 17:00:00|8274.2|8268.2|8259.1|8253.1|8282.1|8276.1|8247.8|8241.8|2202
1652810400000|2022-05-17 18:00:00|8258.4|8252.4|8236.4|8230.4|8260.4|8254.4|8229.1|8223.1|3014
1652832000000|2022-05-18 00:00:00|8237|8231|8239.7|8229.7|8259.4|8251.8|8214.9|8205.4|293
1652835600000|2022-05-18 01:00:00|8239.3|8229.3|8228.3|8222.3|8265.5|8258.3|8202.7|8195.8|219
1652839200000|2022-05-18 02:00:00|8228.6|8222.6|8200.4|8185.4|8235.8|8226.9|8188.1|8182.1|276
1652842800000|2022-05-18 03:00:00|8200.7|8185.7|8189.4|8183.4|8200.7|8190.2|8185.2|8179.2|108
1652846400000|2022-05-18 04:00:00|8189.2|8183.2|8204.2|8194.2|8210.1|8204.1|8185.2|8179.2|72
1652850000000|2022-05-18 05:00:00|8207.3|8192.3|8222|8212|8226.4|8218.3|8201.1|8192.3|108
1652853600000|2022-05-18 06:00:00|8222.1|8212.1|8183.1|8177.1|8228.6|8220.8|8180.8|8174.8|205
1652857200000|2022-05-18 07:00:00|8182.8|8176.8|8206.1|8200.1|8214.1|8204.7|8181.8|8175.4|283
1652860800000|2022-05-18 08:00:00|8206.3|8200.3|8197.6|8191.6|8211|8203.6|8193.3|8187.3|219
1652864400000|2022-05-18 09:00:00|8197.5|8191.5|8204.3|8198.3|8207.1|8201.1|8184.8|8178.8|210
1652868000000|2022-05-18 10:00:00|8203.5|8197.5|8178.9|8172.9|8207.4|8199.1|8173.2|8167.2|296
1652871600000|2022-05-18 11:00:00|8182.2|8176.2|8185.3|8179.3|8196.5|8189.2|8165|8159|445
1652875200000|2022-05-18 12:00:00|8184|8178|8181.9|8171.9|8198.1|8190.8|8175.1|8168.6|430
1652878800000|2022-05-18 13:00:00|8178.7|8172.7|8057.5|8051.5|8178.7|8172.7|7999.4|7993.4|4915
1652882400000|2022-05-18 14:00:00|8057.7|8051.7|8061.8|8055.8|8094.2|8088.2|8048.4|8042.4|3168
1652886000000|2022-05-18 15:00:00|8061.6|8055.6|8009|8003|8062.6|8056.6|8000|7994|3840
1652889600000|2022-05-18 16:00:00|8008.6|8002.6|8049.8|8043.8|8053.1|8047.1|7978.4|7972.4|2684
1652893200000|2022-05-18 17:00:00|8050|8044|7977.2|7971.2|8052.4|8046.4|7964.6|7958.6|2582
1652896800000|2022-05-18 18:00:00|7976.9|7970.9|7967.2|7961.2|7988.5|7982.5|7951.2|7945.2|2173
1652918400000|2022-05-19 00:00:00|7985.8|7970.8|7996.2|7990.2|8001.8|7995.8|7964.1|7958.1|277
1652922000000|2022-05-19 01:00:00|7996.1|7990.1|8015.4|8009.4|8018.4|8010|7990.1|7984.1|250
1652925600000|2022-05-19 02:00:00|8015.1|8009.1|7991.1|7985.1|8020.2|8014.2|7984.3|7978.3|327
1652929200000|2022-05-19 03:00:00|7990.9|7984.9|7994.8|7988.8|8008.4|8002.4|7979.4|7973.4|280
1652932800000|2022-05-19 04:00:00|7994.7|7988.7|7993.8|7987.8|8005.2|7999.2|7991.7|7985.7|72
1652936400000|2022-05-19 05:00:00|7994.4|7988.4|7980.7|7974.7|7996.7|7990.7|7973|7967|152
1652940000000|2022-05-19 06:00:00|7981.1|7975.1|7996.1|7990.1|8013|8007|7979.4|7973.4|373
1652943600000|2022-05-19 07:00:00|7995.9|7989.9|7944.1|7938.1|7995.9|7989.9|7934.5|7928.5|552
1652947200000|2022-05-19 08:00:00|7943.9|7937.9|7905|7899|7943.9|7937.9|7902.6|7896.6|823
1652950800000|2022-05-19 09:00:00|7904.8|7898.8|7916.8|7910.8|7971.4|7965.4|7903.2|7897.2|930
1652954400000|2022-05-19 10:00:00|7916|7910|7851.6|7845.6|7917.9|7911.9|7835.6|7829.6|1612
1652958000000|2022-05-19 11:00:00|7851.8|7845.8|7809.9|7803.9|7863.1|7857.1|7773.2|7767.2|964
1652961600000|2022-05-19 12:00:00|7812.8|7802.8|7823.2|7817.2|7845.4|7839.4|7807.6|7801.6|1143
1652965200000|2022-05-19 13:00:00|7832.7|7822.7|7856.8|7850.8|7917.2|7911.2|7808.4|7802.4|3724
1652968800000|2022-05-19 14:00:00|7856.4|7850.4|7919.8|7913.8|7935.4|7929.4|7855.8|7849.8|2454
1652972400000|2022-05-19 15:00:00|7920.8|7914.8|7859.9|7853.9|7933.5|7927.5|7859.4|7853.4|2533
1652976000000|2022-05-19 16:00:00|7859.2|7853.2|7862.5|7856.5|7889.4|7883.4|7846.9|7840.9|1812
1652979600000|2022-05-19 17:00:00|7863.8|7857.8|7864.4|7858.4|7883.6|7877.6|7841.4|7835.4|2014
1652983200000|2022-05-19 18:00:00|7865.2|7859.2|7849.8|7843.8|7887.1|7881.1|7847|7841|2567
1653004800000|2022-05-20 00:00:00|7876.6|7861.6|7860.3|7854.3|7876.6|7867.5|7826|7820|331
1653008400000|2022-05-20 01:00:00|7860.5|7854.5|7843.6|7833.6|7867.2|7860.4|7839.6|7831.3|121
1653012000000|2022-05-20 02:00:00|7841.3|7835.3|7860.6|7854.6|7865.3|7859.1|7814.5|7808|293
1653015600000|2022-05-20 03:00:00|7861.2|7855.2|7889.5|7883.5|7897.6|7891.6|7843.9|7837.9|329
1653019200000|2022-05-20 04:00:00|7889.8|7883.8|7898.8|7892.8|7902.7|7896.7|7886|7880|228
1653022800000|2022-05-20 05:00:00|7899.1|7893.1|7954.1|7944.1|7954.6|7948.6|7892.5|7886.5|382
1653026400000|2022-05-20 06:00:00|7951.8|7945.8|7976.8|7970.8|7979.4|7973.4|7946.7|7940|426
1653030000000|2022-05-20 07:00:00|7978.5|7968.5|7939.5|7933.5|7978.5|7972.4|7931.6|7924.6|271
1653033600000|2022-05-20 08:00:00|7939.9|7933.9|7936.9|7926.9|7969.9|7963.9|7931.3|7924.8|212
1653037200000|2022-05-20 09:00:00|7936.8|7926.8|7929.7|7923.7|7949.4|7942.1|7917.4|7911.4|327
1653040800000|2022-05-20 10:00:00|7930.2|7924.2|7935.6|7929.6|7961.6|7954.7|7928.3|7922.3|269
1653044400000|2022-05-20 11:00:00|7935.1|7929.1|7927.4|7921.4|7940|7934|7911|7905|289
1653048000000|2022-05-20 12:00:00|7925.6|7919.6|7914.3|7908.3|7950|7944|7900.6|7894.6|468
1653051600000|2022-05-20 13:00:00|7909|7903|8011.1|8005.1|8020.7|8014.7|7905.1|7899.1|3552
1653055200000|2022-05-20 14:00:00|8011.6|8005.6|7969.5|7963.5|8023.1|8017.1|7958.7|7952.7|3163
1653058800000|2022-05-20 15:00:00|7969.8|7963.8|7995|7989|8016.6|8010.6|7960.4|7954.4|1878
1653062400000|2022-05-20 16:00:00|7995.3|7989.3|7979.6|7973.6|7997.1|7991.1|7965.1|7959.1|1468
1653066000000|2022-05-20 17:00:00|7979.8|7973.8|7982.6|7976.6|8001.9|7995.9|7975.6|7969.6|1647
1653069600000|2022-05-20 18:00:00|7982.3|7976.3|7973.5|7967.5|7991.5|7985.5|7965.4|7959.4|2377
1653264000000|2022-05-23 00:00:00|7982|7967|8003.5|7997.5|8008.1|8002.1|7971.9|7965.6|299
1653267600000|2022-05-23 01:00:00|8004.7|7998.7|7971.6|7965.6|8009.1|8003.1|7968.6|7962.6|232
1653271200000|2022-05-23 02:00:00|7971.3|7965.3|7977|7971|7981.8|7975.8|7958.5|7952.5|258
1653274800000|2022-05-23 03:00:00|7976.2|7970.2|7999.5|7993.5|8002.8|7996.8|7976.2|7970.2|104
1653278400000|2022-05-23 04:00:00|8000|7994|8001.8|7995.8|8009.5|8003.5|8000|7994|82
1653282000000|2022-05-23 05:00:00|8003.2|7997.2|8025.2|8019.2|8034.2|8028.2|8001.8|7995.8|200
1653285600000|2022-05-23 06:00:00|8026.2|8020.2|8020.5|8014.5|8033|8027|8012.6|8006.6|171
1653289200000|2022-05-23 07:00:00|8019.7|8013.7|8036.1|8030.1|8049.3|8043.3|8019|8012.2|182
1653292800000|2022-05-23 08:00:00|8035.9|8029.9|8033.2|8027.2|8052|8046|8020.7|8013.3|345
1653296400000|2022-05-23 09:00:00|8033.4|8027.4|8067.9|8061.9|8074.1|8068.1|8027.3|8020.4|218
1653300000000|2022-05-23 10:00:00|8068.1|8062.1|8064.9|8058.9|8069.6|8063.6|8046.5|8040.5|181
1653303600000|2022-05-23 11:00:00|8064.7|8058.7|8034.1|8028.1|8068.9|8062.9|8030.6|8024.2|145
1653307200000|2022-05-23 12:00:00|8033.9|8027.9|8063.7|8057.7|8070.1|8064.1|8028.6|8022.6|410
1653310800000|2022-05-23 13:00:00|8052.5|8046.5|7950.2|7944.2|8052.5|8046.5|7938|7932|3648
1653314400000|2022-05-23 14:00:00|7950|7944|7922.5|7916.5|7950|7944|7873.1|7867.1|4028
1653318000000|2022-05-23 15:00:00|7922.3|7916.3|7929.8|7923.8|7946.7|7940.7|7916|7910|2039
1653321600000|2022-05-23 16:00:00|7930.1|7924.1|7906.5|7900.5|7941.9|7935.9|7905.6|7899.6|1730
1653325200000|2022-05-23 17:00:00|7906|7900|7925.5|7919.5|7932.4|7926.4|7897.2|7891.2|2714
1653328800000|2022-05-23 18:00:00|7925.3|7919.3|7938.6|7932.6|7947.6|7941.6|7920.8|7914.8|2249
1653350400000|2022-05-24 00:00:00|7932.8|7917.8|7887.1|7881.1|7935.6|7928.3|7884|7878|338
1653354000000|2022-05-24 01:00:00|7887.6|7881.6|7916.6|7910.6|7926.2|7920.2|7882.3|7876.3|239
1653357600000|2022-05-24 02:00:00|7915.8|7909.8|7939.8|7933.8|7940|7934|7897.2|7891.2|191
1653361200000|2022-05-24 03:00:00|7939.5|7933.5|7955.3|7949.3|7958.5|7952.5|7930.6|7924.6|169
1653364800000|2022-05-24 04:00:00|7955|7949|7944.1|7938.1|7961.8|7955.8|7937.6|7931.6|151
1653368400000|2022-05-24 05:00:00|7945.9|7939.9|7907.1|7901.1|7946.3|7940.3|7903.6|7897.6|175
1653372000000|2022-05-24 06:00:00|7906.4|7900.4|7895.8|7889.8|7913|7907|7884.9|7878.9|298
1653375600000|2022-05-24 07:00:00|7896.1|7890.1|7895.1|7889.1|7906|7898.1|7886.3|7880.3|305
1653379200000|2022-05-24 08:00:00|7895.3|7889.3|7944.5|7938.5|7949.6|7943.6|7895.1|7889.1|362
1653382800000|2022-05-24 09:00:00|7946.5|7940.5|7997.4|7991.4|8009.9|8003.9|7944|7938|651
1653386400000|2022-05-24 10:00:00|7997.9|7991.9|8010.9|8004.9|8025.6|8019.6|7996.4|7990.4|527
1653390000000|2022-05-24 11:00:00|8011.2|8005.2|7997.8|7991.8|8018.4|8012.4|7995.6|7989.6|305
1653393600000|2022-05-24 12:00:00|7998|7992|8000.6|7994.6|8008.6|8002.6|7995.1|7989.1|601
1653397200000|2022-05-24 13:00:00|7995|7989|8005.6|7999.6|8015.6|8009.6|7953.7|7947.7|2526
1653400800000|2022-05-24 14:00:00|8005.3|7999.3|7946.5|7940.5|8005.4|7999.4|7926.3|7920.3|2993
1653404400000|2022-05-24 15:00:00|7947.5|7941.5|7933.6|7927.6|7953.4|7947.4|7887.2|7881.2|3272
1653408000000|2022-05-24 16:00:00|7933.4|7927.4|7929.6|7923.6|7949.9|7943.9|7903.9|7897.9|2312
1653411600000|2022-05-24 17:00:00|7928.6|7922.6|7902.6|7896.6|7929.6|7923.6|7898.4|7892.4|2477
1653415200000|2022-05-24 18:00:00|7902.1|7896.1|7906.5|7900.5|7915.3|7909.3|7900|7894|2389
1653436800000|2022-05-25 00:00:00|7918.6|7903.6|7901.6|7895.6|7937|7931|7892.5|7886.5|358
1653440400000|2022-05-25 01:00:00|7901.4|7895.4|7898.6|7892.6|7902.1|7896.1|7891.5|7885.5|120
1653444000000|2022-05-25 02:00:00|7898.9|7892.9|7911|7905|7914.1|7908.1|7865.5|7859.5|379
1653447600000|2022-05-25 03:00:00|7910.5|7904.5|7917.4|7911.4|7933.5|7927.5|7904.7|7898.7|180
1653451200000|2022-05-25 04:00:00|7917.6|7911.6|7891.2|7885.2|7917.7|7911.7|7887.6|7881.6|102
1653454800000|2022-05-25 05:00:00|7890.4|7884.4|7878.4|7872.4|7898.4|7892.4|7872.4|7866.4|210
1653458400000|2022-05-25 06:00:00|7877.1|7871.1|7880|7874|7887.3|7881.3|7851|7845|596
1653462000000|2022-05-25 07:00:00|7879.7|7873.7|7837.2|7831.2|7887.7|7881.7|7833.5|7827.5|596
1653465600000|2022-05-25 08:00:00|7837.5|7831.5|7846.1|7840.1|7873.7|7867.7|7836.9|7830.9|489
1653469200000|2022-05-25 09:00:00|7846.4|7840.4|7867.9|7861.9|7877.4|7871.4|7842.4|7836.4|219
1653472800000|2022-05-25 10:00:00|7868.1|7862.1|7847.1|7841.1|7887.3|7881.3|7844.1|7838.1|413
1653476400000|2022-05-25 11:00:00|7846.6|7840.6|7843.1|7837.1|7861.3|7855.3|7830.1|7824.1|494
1653480000000|2022-05-25 12:00:00|7842.9|7836.9|7811.9|7805.9|7848.5|7842.5|7792.3|7786.3|1013
1653483600000|2022-05-25 13:00:00|7804.7|7798.7|7787.6|7781.6|7813.4|7807.4|7759.5|7753.5|3104
1653487200000|2022-05-25 14:00:00|7787.9|7781.9|7794.3|7788.3|7828|7822|7777.2|7771.2|4255
1653490800000|2022-05-25 15:00:00|7794.6|7788.6|7788.4|7782.4|7838.8|7832.8|7773.9|7767.9|2904
1653494400000|2022-05-25 16:00:00|7787.9|7781.9|7778.6|7772.6|7790.4|7784.4|7751.1|7745.1|4343
1653498000000|2022-05-25 17:00:00|7778.3|7772.3|7805.2|7799.2|7819.7|7813.7|7773.3|7767.3|3667
1653501600000|2022-05-25 18:00:00|7804.2|7798.2|7783.4|7777.4|7815.7|7809.7|7770.4|7764.4|2863
1653523200000|2022-05-26 00:00:00|7795.2|7785.2|7759.7|7753.7|7795.2|7787.4|7757.5|7751.5|384
1653526800000|2022-05-26 01:00:00|7759.2|7753.2|7736.1|7730.1|7778.5|7772.5|7735.9|7729.9|336
1653530400000|2022-05-26 02:00:00|7735.9|7729.9|7762.2|7756.2|7770.1|7764.1|7735.1|7729.1|187
1653534000000|2022-05-26 03:00:00|7762|7756|7759.6|7753.6|7769.2|7763.2|7754.2|7748.2|53
1653537600000|2022-05-26 04:00:00|7759.4|7753.4|7759.7|7753.7|7765.5|7759.5|7757|7751|58
1653541200000|2022-05-26 05:00:00|7760|7754|7758.3|7752.3|7766.7|7760.7|7747.6|7741.6|155
1653544800000|2022-05-26 06:00:00|7758.8|7752.8|7776.9|7770.9|7782.5|7776.5|7749|7743|197
1653548400000|2022-05-26 07:00:00|7776.7|7770.7|7805.6|7799.6|7813.4|7807.4|7758.6|7752.6|509
1653552000000|2022-05-26 08:00:00|7805.9|7799.9|7797.6|7791.6|7820.1|7814.1|7784.9|7778.9|294
1653555600000|2022-05-26 09:00:00|7797.9|7791.9|7803.2|7797.2|7813.5|7807.5|7788.6|7782.6|318
1653559200000|2022-05-26 10:00:00|7803.5|7797.5|7801.6|7795.6|7806.9|7800.9|7795.2|7789.2|110
1653562800000|2022-05-26 11:00:00|7801.9|7795.9|7808|7802|7809|7803|7794.1|7788.1|249
1653566400000|2022-05-26 12:00:00|7808.3|7802.3|7798.4|7792.4|7826.4|7820.4|7796.9|7790.9|567
1653570000000|2022-05-26 13:00:00|7809.5|7799.5|7872.2|7866.2|7885.8|7879.8|7797|7791|3691
1653573600000|2022-05-26 14:00:00|7872.5|7866.5|7939.5|7933.5|7952.5|7946.5|7854.2|7848.2|5142
1653577200000|2022-05-26 15:00:00|7939|7933|7956.5|7950.5|7982.5|7976.5|7937.2|7931.2|3979
1653580800000|2022-05-26 16:00:00|7956.3|7950.3|7956.3|7950.3|7983.7|7977.7|7950.7|7944.7|3331
1653584400000|2022-05-26 17:00:00|7956.1|7950.1|7956.5|7950.5|7971.5|7965.5|7951|7945|2908
1653588000000|2022-05-26 18:00:00|7956.7|7950.7|7938.9|7932.9|7966.7|7960.7|7928.7|7922.7|2811
1653609600000|2022-05-27 00:00:00|7941.4|7926.4|7927|7921|7948.8|7942.8|7915.9|7909.9|474
1653613200000|2022-05-27 01:00:00|7926.2|7920.2|7935.3|7929.3|7945.8|7939.8|7914|7908|301
1653616800000|2022-05-27 02:00:00|7935.1|7929.1|7957.9|7951.9|7961.7|7955.7|7931.8|7925.8|193
1653620400000|2022-05-27 03:00:00|7958.2|7952.2|7947.3|7941.3|7963.9|7957.9|7946.3|7940.3|153
1653624000000|2022-05-27 04:00:00|7947.5|7941.5|7941.4|7935.4|7951.3|7945.3|7938.9|7932.9|146
1653627600000|2022-05-27 05:00:00|7941.6|7935.6|7948.7|7942.7|7952.3|7946.3|7939.4|7933.4|153
1653631200000|2022-05-27 06:00:00|7947.7|7941.7|7931.8|7925.8|7956.1|7950.1|7921.6|7915.6|177
1653634800000|2022-05-27 07:00:00|7932.3|7926.3|7928.2|7922.2|7943.3|7937.3|7922|7916|125
1653638400000|2022-05-27 08:00:00|7927.4|7921.4|7919|7913|7937.6|7931.6|7905.9|7899.9|476
1653642000000|2022-05-27 09:00:00|7920.2|7914.2|7908.1|7902.1|7932.1|7926.1|7907.3|7901.3|333
1653645600000|2022-05-27 10:00:00|7908.6|7902.6|7910.4|7904.4|7917.6|7911.6|7900.8|7894.8|286
1653649200000|2022-05-27 11:00:00|7910.7|7904.7|7919|7913|7921|7915|7907.1|7901.1|512
1653652800000|2022-05-27 12:00:00|7918.5|7912.5|7913.6|7907.6|7925.7|7919.7|7905.9|7899.9|293
1653656400000|2022-05-27 13:00:00|7912.3|7906.3|7936.4|7930.4|7950.2|7944.2|7902.7|7896.7|2184
1653660000000|2022-05-27 14:00:00|7936.1|7930.1|7895.1|7889.1|7936.1|7930.1|7888.7|7882.7|3410
1653663600000|2022-05-27 15:00:00|7894.4|7888.4|7858|7852|7923.3|7917.3|7852.1|7846.1|2552
1653667200000|2022-05-27 16:00:00|7857.3|7851.3|7828.8|7822.8|7868.6|7862.6|7824.5|7818.5|2792
1653670800000|2022-05-27 17:00:00|7829|7823|7869.3|7863.3|7879.3|7873.3|7819.3|7813.3|2094
1653674400000|2022-05-27 18:00:00|7868.3|7862.3|7825.6|7819.6|7873.8|7867.8|7824.3|7818.3|3053
1653955200000|2022-05-31 00:00:00|7887.4|7881.4|7837.9|7831.9|7889.5|7883.5|7827.2|7821.2|705
1653958800000|2022-05-31 01:00:00|7838.5|7832.5|7879.2|7873.2|7882|7876|7831.6|7825.6|255
1653962400000|2022-05-31 02:00:00|7879.4|7873.4|7889.9|7883.9|7894.3|7888.3|7867|7861|221
1653966000000|2022-05-31 03:00:00|7890.2|7884.2|7874|7868|7894.7|7888.7|7868.3|7862.3|227
1653969600000|2022-05-31 04:00:00|7873.5|7867.5|7877.7|7871.7|7882.3|7876.3|7867.4|7861.4|72
1653973200000|2022-05-31 05:00:00|7877.2|7871.2|7879.2|7873.2|7887.9|7881.9|7874.5|7868.5|97
1653976800000|2022-05-31 06:00:00|7878.4|7872.4|7915|7909|7935.3|7929.3|7877.9|7871.9|523
1653980400000|2022-05-31 07:00:00|7915.5|7909.5|7910.4|7904.4|7916.8|7910.8|7871|7865|311
1653984000000|2022-05-31 08:00:00|7911|7905|7917|7911|7937|7931|7901.2|7895.2|347
1653987600000|2022-05-31 09:00:00|7916.5|7910.5|7914.1|7908.1|7918.3|7912.3|7886.1|7880.1|271
1653991200000|2022-05-31 10:00:00|7913.6|7907.6|7894.9|7888.9|7919.1|7913.1|7885.8|7879.8|286
1653994800000|2022-05-31 11:00:00|7894.4|7888.4|7902.6|7896.6|7911.6|7905.6|7882|7876|482
1653998400000|2022-05-31 12:00:00|7903.1|7897.1|7879.8|7873.8|7903.6|7897.6|7871.2|7865.2|498
1654002000000|2022-05-31 13:00:00|7877.7|7871.7|7855.1|7849.1|7917.4|7911.4|7832|7826|4012
1654005600000|2022-05-31 14:00:00|7854.6|7848.6|7809.4|7803.4|7884.9|7878.9|7804.6|7798.6|4939
1654009200000|2022-05-31 15:00:00|7808.2|7802.2|7778.4|7772.4|7808.2|7802.2|7736.5|7730.5|4386
1654012800000|2022-05-31 16:00:00|7778.2|7772.2|7794.2|7788.2|7800.1|7794.1|7752.9|7746.9|2959
1654016400000|2022-05-31 17:00:00|7795|7789|7728.5|7722.5|7795.2|7789.2|7724.7|7718.7|3656
1654020000000|2022-05-31 18:00:00|7729.5|7723.5|7712.5|7706.5|7729.8|7723.8|7696.2|7690.2|3080
1654041600000|2022-06-01 00:00:00|7720.5|7714.5|7710.9|7704.9|7723.9|7715.3|7702.3|7696.3|391
1654045200000|2022-06-01 01:00:00|7711.1|7705.1|7710.4|7704.4|7724.5|7718.5|7703.7|7697.7|228
1654048800000|2022-06-01 02:00:00|7710.2|7704.2|7722.5|7716.5|7724.5|7718.5|7705.1|7699.1|174
1654052400000|2022-06-01 03:00:00|7722.3|7716.3|7718.5|7712.5|7723.6|7717.6|7714.8|7708.8|140
1654056000000|2022-06-01 04:00:00|7718.7|7712.7|7683.7|7677.7|7728|7722|7680|7674|205
1654059600000|2022-06-01 05:00:00|7683.4|7677.4|7675.4|7669.4|7691.5|7685.5|7669.7|7663.7|301
1654063200000|2022-06-01 06:00:00|7675.7|7669.7|7699.1|7693.1|7707.3|7701.3|7670.7|7664.7|311
1654066800000|2022-06-01 07:00:00|7699.4|7693.4|7685.8|7679.8|7699.6|7693.6|7666.6|7660.6|314
1654070400000|2022-06-01 08:00:00|7686.1|7680.1|7674.1|7668.1|7705|7699|7666.7|7660.7|218
1654074000000|2022-06-01 09:00:00|7675.2|7669.2|7664.5|7658.5|7691.6|7685.6|7658.5|7652.5|701
1654077600000|2022-06-01 10:00:00|7664|7658|7628.7|7622.7|7669.5|7663.5|7628.7|7622.7|325
1654081200000|2022-06-01 11:00:00|7629|7623|7637.2|7631.2|7644.7|7638.7|7581.7|7575.7|920
1654084800000|2022-06-01 12:00:00|7636.3|7630.3|7671.4|7665.4|7688.3|7682.3|7636.3|7630.3|939
1654088400000|2022-06-01 13:00:00|7653.8|7647.8|7627.2|7621.2|7712.1|7706.1|7615.6|7609.6|3587
1654092000000|2022-06-01 14:00:00|7627.7|7621.7|7716.6|7710.6|7808.3|7802.3|7616|7610|7607
1654095600000|2022-06-01 15:00:00|7716.5|7710.5|7717.4|7711.4|7753.2|7747.2|7660.5|7654.5|4103
1654099200000|2022-06-01 16:00:00|7716.1|7710.1|7766.8|7760.8|7789.8|7783.8|7713.6|7707.6|3633
1654102800000|2022-06-01 17:00:00|7766.5|7760.5|7778.3|7772.3|7782.8|7776.8|7744.8|7738.8|2024
1654106400000|2022-06-01 18:00:00|7778.6|7772.6|7743.5|7737.5|7782.4|7776.4|7720|7714|2604
1654128000000|2022-06-02 00:00:00|7745.2|7739.2|7696.1|7690.1|7747|7740.2|7685.8|7674.7|509
1654131600000|2022-06-02 01:00:00|7695.9|7689.9|7724.4|7718.4|7733.4|7727.4|7689.8|7683.8|277
1654135200000|2022-06-02 02:00:00|7724.6|7718.6|7752.5|7746.5|7757|7751|7713.3|7707.3|175
1654138800000|2022-06-02 03:00:00|7754|7748|7727.3|7721.3|7759.1|7753.1|7720.9|7714.9|148
1654142400000|2022-06-02 04:00:00|7726.7|7720.7|7720.7|7714.7|7729.3|7723.3|7716.6|7710.6|38
1654146000000|2022-06-02 05:00:00|7722.3|7716.3|7726.1|7720.1|7729.9|7723.9|7704.3|7698.3|69
1654149600000|2022-06-02 06:00:00|7726.3|7720.3|7726.1|7720.1|7739.2|7733.2|7708.4|7702.4|96
1654153200000|2022-06-02 07:00:00|7725.5|7719.5|7712|7706|7732.4|7726.4|7700.9|7694.9|153
1654156800000|2022-06-02 08:00:00|7712.6|7706.6|7758.5|7752.5|7763.3|7757.3|7705.1|7699.1|243
1654160400000|2022-06-02 09:00:00|7758.2|7752.2|7769.4|7763.4|7781.7|7775.7|7758.2|7752.2|293
1654164000000|2022-06-02 10:00:00|7768.9|7762.9|7754.2|7748.2|7770.4|7764.4|7752.4|7746.4|187
1654167600000|2022-06-02 11:00:00|7754.4|7748.4|7781|7775|7783.1|7777.1|7750.7|7744.7|372
1654171200000|2022-06-02 12:00:00|7781.3|7775.3|7832.3|7826.3|7844.5|7838.5|7774.8|7768.8|1229
1654174800000|2022-06-02 13:00:00|7853.8|7847.8|7929.7|7923.7|7945.7|7939.7|7822.1|7816.1|5069
1654178400000|2022-06-02 14:00:00|7930.4|7924.4|7880.1|7874.1|7935.1|7929.1|7855.3|7849.3|4197
1654182000000|2022-06-02 15:00:00|7880.3|7874.3|7905.2|7899.2|7920.2|7914.2|7880.1|7874.1|2915
1654185600000|2022-06-02 16:00:00|7906.3|7900.3|7966.5|7960.5|7970.8|7964.8|7899.6|7893.6|3271
1654189200000|2022-06-02 17:00:00|7966.2|7960.2|7995.7|7989.7|8055.6|8049.6|7958.9|7952.9|4597
1654192800000|2022-06-02 18:00:00|7995.4|7989.4|8032.6|8026.6|8046.8|8040.8|7995.4|7989.4|2310
1654214400000|2022-06-03 00:00:00|8044.1|8038.1|8000.7|7994.7|8044.5|8038.5|7994.7|7988.7|420
1654218000000|2022-06-03 01:00:00|8000.5|7994.5|8015.9|8009.9|8021.2|8015.2|7997.5|7991.5|148
1654221600000|2022-06-03 02:00:00|8015.7|8009.7|8003.7|7997.7|8030.1|8024.1|8000.9|7994.9|120
1654225200000|2022-06-03 03:00:00|8004|7998|8003.1|7997.1|8016|8010|7996.2|7990.2|146
1654228800000|2022-06-03 04:00:00|8003|7997|8004|7998|8012.7|8006.7|7998.1|7992.1|58
1654232400000|2022-06-03 05:00:00|8003.7|7997.7|8013.6|8007.6|8026.4|8020.4|8003.3|7997.3|94
1654236000000|2022-06-03 06:00:00|8014.5|8008.5|7992.3|7986.3|8015.9|8009.9|7991.8|7985.8|119
1654239600000|2022-06-03 07:00:00|7992|7986|7990.9|7984.9|7998.4|7992.4|7980.4|7974.4|199
1654243200000|2022-06-03 08:00:00|7990.7|7984.7|8000.8|7994.8|8038.6|8032.6|7989.2|7983.2|373
1654246800000|2022-06-03 09:00:00|8000.5|7994.5|8017.8|8011.8|8024.7|8018.7|7995.8|7989.8|282
1654250400000|2022-06-03 10:00:00|8017.5|8011.5|7995.5|7989.5|8018.8|8012.8|7984|7978|257
1654254000000|2022-06-03 11:00:00|7995.8|7989.8|8000.1|7994.1|8025.5|8019.5|7983.2|7977.2|511
1654257600000|2022-06-03 12:00:00|8000.4|7994.4|8009.2|8003.2|8026.9|8020.9|7999.9|7993.9|859
1654261200000|2022-06-03 13:00:00|8005.3|7999.3|7959.4|7953.4|8005.3|7999.3|7928|7922|3584
1654264800000|2022-06-03 14:00:00|7959.7|7953.7|7977.6|7971.6|8006.4|8000.4|7898.6|7892.6|4230
1654268400000|2022-06-03 15:00:00|7977.4|7971.4|8099.5|8093.5|8099.5|8093.5|7953.5|7947.5|4386
1654272000000|2022-06-03 16:00:00|8099.7|8093.7|8021.7|8015.7|8111.5|8105.5|8020.9|8014.9|2727
1654275600000|2022-06-03 17:00:00|8021.5|8015.5|8065.7|8059.7|8078.7|8072.7|8019.7|8013.7|2081
1654279200000|2022-06-03 18:00:00|8065.4|8059.4|8052.4|8037.4|8067.1|8061.1|8033.4|8027.4|1673
1654473600000|2022-06-06 00:00:00|8126.2|8120.2|8098.9|8092.9|8126.4|8120.2|8067.9|8057.9|544
1654477200000|2022-06-06 01:00:00|8098.2|8092.2|8070.6|8064.6|8104.5|8098.5|8056.9|8050.9|471
1654480800000|2022-06-06 02:00:00|8070.7|8064.7|8082.1|8076.1|8085.9|8079.9|8070.7|8064.7|146
1654484400000|2022-06-06 03:00:00|8081.9|8075.9|8069.6|8063.6|8090.1|8084.1|8067.4|8061.4|94
1654488000000|2022-06-06 04:00:00|8069.4|8063.4|8071|8065|8073.5|8067.5|8060.1|8054.1|33
1654491600000|2022-06-06 05:00:00|8070.8|8064.8|8097|8091|8100.5|8094.5|8048.3|8042.3|99
1654495200000|2022-06-06 06:00:00|8096.8|8090.8|8087.7|8081.7|8108.1|8102.1|8082.1|8076.1|172
1654498800000|2022-06-06 07:00:00|8087.8|8081.8|8099|8093|8103.9|8097.9|8076|8070|140
1654502400000|2022-06-06 08:00:00|8099.5|8093.5|8109.6|8103.6|8128.8|8122.8|8098.9|8092.9|251
1654506000000|2022-06-06 09:00:00|8109.4|8103.4|8104.2|8098.2|8109.4|8103.4|8092.1|8086.1|158
1654509600000|2022-06-06 10:00:00|8104.9|8098.9|8087.6|8081.6|8110.3|8104.3|8086.6|8080.6|191
1654513200000|2022-06-06 11:00:00|8087.3|8081.3|8065.1|8059.1|8088.3|8082.3|8056.7|8050.7|396
1654516800000|2022-06-06 12:00:00|8065.5|8059.5|8037.5|8031.5|8068.1|8062.1|8029.4|8023.4|646
1654520400000|2022-06-06 13:00:00|8038.7|8032.7|7994.5|7988.5|8088.5|8082.5|7973.4|7967.4|3043
1654524000000|2022-06-06 14:00:00|7994.9|7988.9|8028.1|8022.1|8030.3|8024.3|7963.8|7957.8|3089
1654527600000|2022-06-06 15:00:00|8027.9|8021.9|8017.5|8011.5|8037.4|8031.4|7993.9|7987.9|1899
1654531200000|2022-06-06 16:00:00|8017|8011|7998.4|7992.4|8022.5|8016.5|7989.9|7983.9|1864
1654534800000|2022-06-06 17:00:00|7998.2|7992.2|8009|8003|8011.5|8005.5|7980.7|7974.7|1859
1654538400000|2022-06-06 18:00:00|8009.2|8003.2|8007.1|8001.1|8030.2|8024.2|7997.5|7991.5|2278
1654560000000|2022-06-07 00:00:00|8011.4|8001.4|7976.2|7970.2|8011.4|8001.4|7951.6|7945.3|335
1654563600000|2022-06-07 01:00:00|7975.9|7969.9|7978.8|7972.8|7986.1|7980|7954.5|7948.5|313
1654567200000|2022-06-07 02:00:00|7978.6|7972.6|8009.8|8003.8|8014|8008|7970.6|7964.6|179
1654570800000|2022-06-07 03:00:00|8011.3|8005.3|8011.4|8005.4|8025.7|8019.7|8007.1|8000.9|118
1654574400000|2022-06-07 04:00:00|8013.4|8007.4|8014.6|8008.6|8020.3|8011.7|8009.5|8003.5|51
1654578000000|2022-06-07 05:00:00|8014.9|8008.9|8016.5|8010.5|8030|8023.3|8009.7|8003.7|87
1654581600000|2022-06-07 06:00:00|8016.3|8010.3|8039.2|8033.2|8041|8035|8010|8004|134
1654585200000|2022-06-07 07:00:00|8038.9|8032.9|8035.3|8029.3|8038.9|8032.9|8012.5|8006.5|209
1654588800000|2022-06-07 08:00:00|8035.5|8029.5|8055|8049|8056.3|8050.3|8032|8026|286
1654592400000|2022-06-07 09:00:00|8054.9|8048.9|8025.7|8019.7|8055.5|8049.5|8021.9|8015.9|280
1654596000000|2022-06-07 10:00:00|8024.6|8018.6|8036.8|8030.8|8061.1|8055.1|8021.6|8015.6|234
1654599600000|2022-06-07 11:00:00|8037.1|8031.1|8039|8033|8040.3|8034.3|8018.4|8012.4|206
1654603200000|2022-06-07 12:00:00|8039.5|8033.5|8021.3|8006.3|8045|8039|8007.3|8001.3|430
1654606800000|2022-06-07 13:00:00|8015.6|8009.6|7973.3|7967.3|8015.7|8009.7|7941|7935|2711
1654610400000|2022-06-07 14:00:00|7972.9|7966.9|8000.3|7994.3|8010.9|8004.9|7963|7957|3062
1654614000000|2022-06-07 15:00:00|7999.9|7993.9|8014.7|8008.7|8020|8014|7980.1|7974.1|2983
1654617600000|2022-06-07 16:00:00|8015.6|8009.6|8018.1|8012.1|8034.5|8028.5|7999.2|7993.2|2263
1654621200000|2022-06-07 17:00:00|8018.5|8012.5|8011.1|8005.1|8025.1|8019.1|8006.2|8000.2|2275
1654624800000|2022-06-07 18:00:00|8011.4|8005.4|8026.6|8020.6|8033.2|8027.2|7995.7|7989.7|3360
1654646400000|2022-06-08 00:00:00|8035.3|8020.3|8080|8074|8080.9|8074.9|8023.4|8016.4|343
1654650000000|2022-06-08 01:00:00|8079.9|8073.9|8084|8078|8085|8079|8064.8|8058.8|319
1654653600000|2022-06-08 02:00:00|8084.8|8078.8|8098.5|8092.5|8107.3|8099.9|8080.2|8074.2|263
1654657200000|2022-06-08 03:00:00|8097.8|8091.8|8053.5|8047.5|8098.8|8091.8|8040.6|8034.6|317
1654660800000|2022-06-08 04:00:00|8054.2|8048.2|8074.4|8068.4|8079|8073|8047.1|8041.1|192
1654664400000|2022-06-08 05:00:00|8074.8|8068.8|8083.9|8077.9|8089|8083|8072.5|8066.5|180
1654668000000|2022-06-08 06:00:00|8083.6|8077.6|8088.7|8082.7|8099.9|8093.9|8072.4|8066.4|416
1654671600000|2022-06-08 07:00:00|8088.6|8082.6|8125.4|8119.4|8127.2|8121.2|8076|8070|317
1654675200000|2022-06-08 08:00:00|8125.2|8119.2|8114.8|8108.8|8127.9|8121.9|8100.3|8094.3|239
1654678800000|2022-06-08 09:00:00|8114.3|8108.3|8122.4|8116.4|8130.1|8124.1|8103.2|8097.2|465
1654682400000|2022-06-08 10:00:00|8123.6|8117.6|8128|8122|8148|8142|8120.1|8114.1|410
1654686000000|2022-06-08 11:00:00|8127.7|8121.7|8127.2|8121.2|8147.5|8141.5|8115.8|8109.8|396
1654689600000|2022-06-08 12:00:00|8126.7|8120.7|8119.4|8113.4|8138.1|8132.1|8116.4|8110.4|565
1654693200000|2022-06-08 13:00:00|8112|8106|8149.7|8143.7|8164.5|8158.5|8090.5|8084.5|4386
1654696800000|2022-06-08 14:00:00|8150.7|8144.7|8136.2|8130.2|8154.1|8148.1|8117.1|8111.1|3394
1654700400000|2022-06-08 15:00:00|8136.6|8130.6|8160.9|8154.9|8164.3|8158.3|8100.5|8094.5|3277
1654704000000|2022-06-08 16:00:00|8161.2|8155.2|8177.3|8171.3|8199.8|8193.8|8148|8142|3239
1654707600000|2022-06-08 17:00:00|8176.9|8170.9|8188.2|8182.2|8197.8|8191.8|8176.4|8170.4|3258
1654711200000|2022-06-08 18:00:00|8188.7|8182.7|8168.7|8162.7|8189|8183|8149.5|8143.5|4067
1654732800000|2022-06-09 00:00:00|8165.6|8159.6|8126.5|8120.5|8166.1|8159.6|8119.3|8113.3|360
1654736400000|2022-06-09 01:00:00|8126.2|8120.2|8112.8|8106.8|8129.7|8123.7|8109.8|8103.8|266
1654740000000|2022-06-09 02:00:00|8113|8107|8100.3|8094.3|8115|8109|8098.3|8092.3|193
1654743600000|2022-06-09 03:00:00|8100.4|8094.4|8106.5|8100.5|8110.1|8104.1|8088.3|8082.3|148
1654747200000|2022-06-09 04:00:00|8106.6|8100.6|8108.7|8102.7|8113.8|8107.8|8103.6|8097.6|46
1654750800000|2022-06-09 05:00:00|8108.6|8102.6|8088.3|8082.3|8114.7|8108.7|8084.1|8078.1|196
1654754400000|2022-06-09 06:00:00|8088.1|8082.1|8062.4|8056.4|8088.5|8082.5|8059.2|8053.2|476
1654758000000|2022-06-09 07:00:00|8062.8|8056.8|8068.3|8062.3|8075.1|8069.1|8060|8054|256
1654761600000|2022-06-09 08:00:00|8067.8|8061.8|8038.5|8032.5|8068.3|8062.3|8024.9|8018.9|555
1654765200000|2022-06-09 09:00:00|8038.9|8032.9|8039.7|8033.7|8052.9|8046.9|8031.2|8025.2|322
1654768800000|2022-06-09 10:00:00|8040.2|8034.2|8029.2|8023.2|8050.5|8044.5|8026.7|8020.7|349
1654772400000|2022-06-09 11:00:00|8029.3|8023.3|8034.9|8028.9|8038.3|8032.3|8008.3|8002.3|495
1654776000000|2022-06-09 12:00:00|8034|8028|8025.5|8019.5|8040.3|8034.3|8011.7|8005.7|715
1654779600000|2022-06-09 13:00:00|8041.3|8035.3|8049.9|8043.9|8056.5|8050.5|8011.8|8005.8|2761
1654783200000|2022-06-09 14:00:00|8050.6|8044.6|8122.9|8116.9|8129.5|8123.5|8025.4|8019.4|3997
1654786800000|2022-06-09 15:00:00|8123.1|8117.1|8096|8090|8131.8|8125.8|8076.2|8070.2|3080
1654790400000|2022-06-09 16:00:00|8096.3|8090.3|8086.9|8080.9|8125.2|8119.2|8085|8079|3558
1654794000000|2022-06-09 17:00:00|8086.8|8080.8|8103.4|8097.4|8117.3|8111.3|8086.1|8080.1|3458
1654797600000|2022-06-09 18:00:00|8101.1|8095.1|8095.4|8089.4|8108.1|8102.1|8087.5|8081.5|4032
1654819200000|2022-06-10 00:00:00|8095.7|8089.7|8069.4|8063.4|8099.6|8092.2|8060|8054|315
1654822800000|2022-06-10 01:00:00|8069|8063|8065.7|8059.7|8081.8|8075.8|8060.1|8054.1|110
1654826400000|2022-06-10 02:00:00|8064.9|8058.9|8101.9|8095.9|8102.4|8096.4|8062.7|8056.7|89
1654830000000|2022-06-10 03:00:00|8101|8095|8090.9|8084.9|8102|8096|8085.4|8079.4|121
1654833600000|2022-06-10 04:00:00|8090.4|8084.4|8090.8|8084.8|8091.9|8085.9|8083.1|8077.1|17
1654837200000|2022-06-10 05:00:00|8091.1|8085.1|8103.3|8097.3|8108.8|8102.8|8086.8|8080.8|53
1654840800000|2022-06-10 06:00:00|8104|8098|8094.8|8088.8|8125.1|8119.1|8093.7|8087.7|444
1654844400000|2022-06-10 07:00:00|8094.4|8088.4|8050.3|8044.3|8095.6|8089.6|8044|8038|533
1654848000000|2022-06-10 08:00:00|8050.4|8044.4|8049.1|8043.1|8065.5|8059.5|8043.9|8037.9|227
1654851600000|2022-06-10 09:00:00|8049.5|8043.5|8018.7|8012.7|8050.2|8044.2|8017.6|8011.6|514
1654855200000|2022-06-10 10:00:00|8019.1|8013.1|8030.8|8024.8|8044.1|8038.1|8017.9|8011.9|424
1654858800000|2022-06-10 11:00:00|8030.4|8024.4|8057.7|8051.7|8057.7|8051.7|8026.5|8020.5|228
1654862400000|2022-06-10 12:00:00|8056.9|8050.9|8040.6|8034.6|8064|8058|8040|8034|501
1654866000000|2022-06-10 13:00:00|8041.7|8035.7|7975.2|7969.2|8041.8|8035.8|7932.2|7926.2|4777
1654869600000|2022-06-10 14:00:00|7975.1|7969.1|7949.9|7943.9|7975.9|7969.9|7946.6|7940.6|3475
1654873200000|2022-06-10 15:00:00|7949.6|7943.6|7954.7|7948.7|7955.2|7949.2|7913.1|7907.1|2872
1654876800000|2022-06-10 16:00:00|7960.1|7945.1|7939.5|7933.5|7982.5|7976.5|7914.4|7908.4|3656
1654880400000|2022-06-10 17:00:00|7939.2|7933.2|7944.7|7938.7|7958.9|7952.9|7925|7919|3452
1654884000000|2022-06-10 18:00:00|7945.7|7939.7|7912.5|7897.5|7948.2|7942.2|7903.8|7897.4|4163
1655078400000|2022-06-13 00:00:00|7922.5|7916.5|7887.1|7881.1|7928.9|7921.6|7884.6|7878.6|513
1655082000000|2022-06-13 01:00:00|7886.6|7880.6|7887.9|7881.9|7906.4|7900.4|7883|7877|294
1655085600000|2022-06-13 02:00:00|7888.3|7882.3|7882.2|7876.2|7898.8|7892.8|7872.6|7866.6|386
1655089200000|2022-06-13 03:00:00|7882.3|7876.3|7854.9|7848.9|7883.7|7876.3|7854|7848|221
1655092800000|2022-06-13 04:00:00|7855.1|7849.1|7844.7|7838.7|7858.2|7852.2|7839.6|7833.6|305
1655096400000|2022-06-13 05:00:00|7844.2|7838.2|7834|7828|7844.2|7838.2|7825.7|7819.7|191
1655100000000|2022-06-13 06:00:00|7833.1|7827.1|7820.6|7814.6|7834|7828|7801.9|7795.9|401
1655103600000|2022-06-13 07:00:00|7819.8|7813.8|7817.1|7811.1|7835.3|7829.3|7803.6|7797.6|346
1655107200000|2022-06-13 08:00:00|7817.7|7811.7|7788.5|7782.5|7817.7|7811.7|7787.1|7781.1|363
1655110800000|2022-06-13 09:00:00|7788.6|7782.6|7756|7750|7793.9|7787.9|7752.5|7746.5|276
1655114400000|2022-06-13 10:00:00|7755.5|7749.5|7779.9|7773.9|7786.4|7780.4|7755.5|7749.5|173
1655118000000|2022-06-13 11:00:00|7780.4|7774.4|7778.5|7772.5|7785.6|7779.6|7768.4|7762.4|278
1655121600000|2022-06-13 12:00:00|7780.1|7774.1|7787|7781|7800.3|7794.3|7763.8|7757.8|638
1655125200000|2022-06-13 13:00:00|7789.9|7783.9|7859.6|7853.6|7859.6|7853.6|7782.4|7776.4|3080
1655128800000|2022-06-13 14:00:00|7859.2|7853.2|7730.2|7724.2|7879.2|7873.2|7724.6|7718.6|4229
1655132400000|2022-06-13 15:00:00|7730.1|7724.1|7841|7835|7846.3|7840.3|7709.3|7703.3|4179
1655136000000|2022-06-13 16:00:00|7840.8|7834.8|7810.4|7804.4|7842.6|7836.6|7789.3|7783.3|3220
1655139600000|2022-06-13 17:00:00|7810|7804|7798.3|7792.3|7810.8|7804.8|7766.2|7760.2|2681
1655143200000|2022-06-13 18:00:00|7798.7|7792.7|7765.2|7759.2|7800.6|7794.6|7762.4|7756.4|3122
1655164800000|2022-06-14 00:00:00|7768.9|7753.9|7767.5|7761.5|7775.1|7769.1|7730.8|7724|270
1655168400000|2022-06-14 01:00:00|7767.1|7761.1|7788.3|7782.3|7802.7|7796.7|7759.6|7752.8|182
1655172000000|2022-06-14 02:00:00|7788.2|7782.2|7789.1|7783.1|7810.3|7804.3|7779.9|7768.1|316
1655175600000|2022-06-14 03:00:00|7789.5|7783.5|7789.2|7779.2|7806.3|7800.3|7777.5|7771.5|88
1655179200000|2022-06-14 04:00:00|7789.3|7783.3|7788.8|7782.8|7798.9|7791.4|7785.9|7776|20
1655182800000|2022-06-14 05:00:00|7788.9|7782.9|7805.9|7799.9|7810.5|7804.5|7788.9|7782.9|56
1655186400000|2022-06-14 06:00:00|7803.9|7797.9|7818.7|7812.7|7841.8|7835.8|7803.5|7797.5|271
1655190000000|2022-06-14 07:00:00|7818.6|7812.6|7798.2|7792.2|7831.4|7825.4|7780|7773.3|241
1655193600000|2022-06-14 08:00:00|7798.1|7792.1|7779.2|7773.2|7798.5|7792.1|7771.9|7765.2|111
1655197200000|2022-06-14 09:00:00|7779.6|7773.6|7791.4|7785.4|7805.6|7799.6|7774.9|7768.9|125
1655200800000|2022-06-14 10:00:00|7790.9|7784.9|7792.3|7786.3|7799.1|7791.1|7776.5|7770.5|67
1655204400000|2022-06-14 11:00:00|7791|7785|7797|7791|7811.1|7805.1|7791|7785|131
1655208000000|2022-06-14 12:00:00|7796.1|7790.1|7797.8|7791.8|7802.6|7796.6|7771.2|7765.2|584
1655211600000|2022-06-14 13:00:00|7808.3|7798.3|7813.2|7807.2|7817.3|7811.3|7760|7754|2754
1655215200000|2022-06-14 14:00:00|7813.3|7807.3|7780.5|7774.5|7828|7822|7771|7765|2701
1655218800000|2022-06-14 15:00:00|7779.9|7773.9|7730|7724|7808.9|7802.9|7725.7|7719.7|2887
1655222400000|2022-06-14 16:00:00|7730.8|7724.8|7698|7692|7730.8|7724.8|7676|7670|2813
1655226000000|2022-06-14 17:00:00|7697.6|7691.6|7698.6|7692.6|7711.6|7705.6|7660|7654|2393
1655229600000|2022-06-14 18:00:00|7699|7693|7669.1|7663.1|7700|7694|7661.8|7655.8|2116
1655251200000|2022-06-15 00:00:00|7684.1|7678.1|7688.3|7678.3|7695|7684.8|7670.1|7664.1|323
1655254800000|2022-06-15 01:00:00|7688.7|7678.7|7702.7|7696.7|7716.8|7709.1|7686.8|7678.7|157
1655258400000|2022-06-15 02:00:00|7701.9|7695.9|7669.7|7663.7|7707.3|7701.2|7668|7661.6|307
1655262000000|2022-06-15 03:00:00|7669.6|7663.6|7650.6|7644.6|7674.4|7668.4|7643.4|7637.4|358
1655265600000|2022-06-15 04:00:00|7650.2|7644.2|7641.6|7635.6|7653.1|7647.1|7638.5|7632.5|101
1655269200000|2022-06-15 05:00:00|7642.4|7636.4|7656.4|7650.4|7664.4|7658.4|7639.4|7633.4|185
1655272800000|2022-06-15 06:00:00|7656.8|7650.8|7645.6|7639.6|7676|7670|7642.9|7636.9|281
1655276400000|2022-06-15 07:00:00|7646.1|7640.1|7630.4|7624.4|7646.5|7640.5|7610|7604|504
1655280000000|2022-06-15 08:00:00|7629.9|7623.9|7591.3|7585.3|7630.4|7624.4|7583|7577|264
1655283600000|2022-06-15 09:00:00|7591.4|7585.4|7596.5|7590.5|7599|7593|7582.1|7576.1|362
1655287200000|2022-06-15 10:00:00|7597|7591|7590.5|7584.5|7603.5|7597.5|7575.4|7569.4|258
1655290800000|2022-06-15 11:00:00|7590.3|7584.3|7663.5|7657.5|7668.3|7662.3|7588.4|7582.4|761
1655294400000|2022-06-15 12:00:00|7663.4|7657.4|7669.9|7663.9|7673.9|7667.9|7656.8|7650.8|632
1655298000000|2022-06-15 13:00:00|7668.2|7662.2|7696.3|7690.3|7709.5|7703.5|7626.7|7620.7|3878
1655301600000|2022-06-15 14:00:00|7696.4|7690.4|7623.4|7617.4|7696.7|7690.7|7610.7|7604.7|3323
1655305200000|2022-06-15 15:00:00|7621.4|7615.4|7678.2|7672.2|7681.9|7675.9|7618.9|7612.9|2182
1655308800000|2022-06-15 16:00:00|7677.8|7671.8|7647.5|7641.5|7695.1|7689.1|7634.6|7628.6|2225
1655312400000|2022-06-15 17:00:00|7647.1|7641.1|7653.7|7647.7|7690|7684|7633.1|7627.1|2818
1655316000000|2022-06-15 18:00:00|7653.2|7647.2|7612.5|7606.5|7665.4|7659.4|7603.7|7597.7|2539
1655337600000|2022-06-16 00:00:00|7632.4|7626.4|7660.8|7654.8|7670.9|7664.9|7627.1|7621.1|495
1655341200000|2022-06-16 01:00:00|7660.4|7654.4|7642.2|7636.2|7676.3|7670.3|7639.7|7633.7|107
1655344800000|2022-06-16 02:00:00|7642.1|7636.1|7648.3|7642.3|7665.3|7659.3|7636.5|7630.5|153
1655348400000|2022-06-16 03:00:00|7648.7|7642.7|7645.8|7635.8|7654.3|7647.7|7637.4|7631.4|98
1655352000000|2022-06-16 04:00:00|7643.7|7637.7|7652|7646|7659.2|7653.2|7642.8|7636.8|94
1655355600000|2022-06-16 05:00:00|7651.4|7645.4|7605.1|7599.1|7653.3|7647.3|7602.9|7596.9|221
1655359200000|2022-06-16 06:00:00|7604.6|7598.6|7598.9|7592.9|7611.4|7605.4|7596.2|7590.2|321
1655362800000|2022-06-16 07:00:00|7598.8|7592.8|7602.1|7596.1|7615.2|7609.2|7580.8|7574.8|457
1655366400000|2022-06-16 08:00:00|7602.5|7596.5|7590.9|7584.9|7605.1|7599.1|7582.5|7576.5|218
1655370000000|2022-06-16 09:00:00|7591|7585|7590.7|7584.7|7593.6|7587.6|7576|7570|309
1655373600000|2022-06-16 10:00:00|7590.6|7584.6|7568.8|7562.8|7595.7|7589.7|7559.7|7553.7|349
1655377200000|2022-06-16 11:00:00|7568.3|7562.3|7570|7564|7591|7585|7561.1|7555.1|115
1655380800000|2022-06-16 12:00:00|7569.5|7563.5|7592.3|7582.3|7599.9|7593.9|7561.5|7555.5|389
1655384400000|2022-06-16 13:00:00|7585.8|7579.8|7537.1|7531.1|7596.3|7590.3|7536.7|7530.7|3018
1655388000000|2022-06-16 14:00:00|7537|7531|7452.1|7446.1|7538.1|7532.1|7445.2|7439.2|5903
1655391600000|2022-06-16 15:00:00|7451.6|7445.6|7493.5|7487.5|7508|7502|7448.6|7442.6|4110
1655395200000|2022-06-16 16:00:00|7493.9|7487.9|7499.3|7493.3|7518.6|7512.6|7475|7469|1885
1655398800000|2022-06-16 17:00:00|7499.8|7493.8|7520.5|7514.5|7528.9|7522.9|7499.8|7493.8|1305
1655402400000|2022-06-16 18:00:00|7520.4|7514.4|7502.9|7496.9|7523.5|7517.5|7488.6|7482.6|1539
1655424000000|2022-06-17 00:00:00|7527.3|7512.3|7488|7482|7532|7519.1|7487.1|7480.8|223
1655427600000|2022-06-17 01:00:00|7483.8|7477.8|7519.6|7513.6|7524.7|7518.7|7475.8|7469.8|134
1655431200000|2022-06-17 02:00:00|7519.7|7513.7|7479.6|7473.6|7525|7519|7477.4|7471.4|117
1655434800000|2022-06-17 03:00:00|7479.5|7473.5|7467|7461|7480.2|7474.2|7459.7|7453.7|121
1655438400000|2022-06-17 04:00:00|7466.6|7460.6|7462.2|7456.2|7472.6|7466.6|7460.8|7454.8|73
1655442000000|2022-06-17 05:00:00|7461.7|7455.7|7464.1|7458.1|7478.5|7472.5|7457.5|7451.5|81
1655445600000|2022-06-17 06:00:00|7465.1|7459.1|7483.7|7477.7|7485.6|7479.6|7455.5|7449.5|277
1655449200000|2022-06-17 07:00:00|7484.2|7478.2|7489.8|7483.8|7499.7|7493.7|7476.6|7470.6|388
1655452800000|2022-06-17 08:00:00|7490.2|7484.2|7496.7|7490.7|7502.4|7496.4|7487.7|7481.7|350
1655456400000|2022-06-17 09:00:00|7496.6|7490.6|7500.1|7494.1|7506.9|7500.9|7483.2|7477.2|294
1655460000000|2022-06-17 10:00:00|7500.2|7494.2|7495.9|7489.9|7504.7|7498.7|7489.2|7483.2|174
1655463600000|2022-06-17 11:00:00|7495.4|7489.4|7472.5|7466.5|7495.4|7489.4|7452.4|7446.4|256
1655467200000|2022-06-17 12:00:00|7473|7467|7452.1|7446.1|7473.5|7467.5|7445.8|7439.8|547
1655470800000|2022-06-17 13:00:00|7457.9|7451.9|7340.4|7334.4|7463.5|7457.5|7335.7|7329.7|4029
1655474400000|2022-06-17 14:00:00|7340.5|7334.5|7309.1|7303.1|7374.9|7368.9|7306.4|7300.4|4425
1655478000000|2022-06-17 15:00:00|7309.5|7303.5|7321.2|7315.2|7323.2|7317.2|7261.1|7255.1|4078
1655481600000|2022-06-17 16:00:00|7320.7|7314.7|7304.1|7298.1|7358.3|7352.3|7287.7|7281.7|2493
1655485200000|2022-06-17 17:00:00|7303.6|7297.6|7292.5|7286.5|7311.2|7305.2|7275.3|7269.3|2526
1655488800000|2022-06-17 18:00:00|7292|7286|7257|7242|7294.1|7288.1|7243.3|7237.3|2526
1655769600000|2022-06-21 00:00:00|7218.1|7212.1|7158.8|7152.8|7223.1|7217.1|7156.7|7150.7|809
1655773200000|2022-06-21 01:00:00|7159.2|7153.2|7176.3|7170.3|7176.4|7170.4|7142.9|7136.9|477
1655776800000|2022-06-21 02:00:00|7175.8|7169.8|7122.9|7116.9|7178|7172|7120.5|7114.5|231
1655780400000|2022-06-21 03:00:00|7123.4|7117.4|7148.2|7142.2|7156.4|7150.4|7116.2|7110.2|261
1655784000000|2022-06-21 04:00:00|7148.7|7142.7|7123.8|7117.8|7148.7|7142.7|7121.3|7115.3|56
1655787600000|2022-06-21 05:00:00|7123.7|7117.7|7132.1|7122.1|7137.7|7131.7|7119.7|7113.7|71
1655791200000|2022-06-21 06:00:00|7131|7125|7128.1|7122.1|7141.4|7135.4|7122.6|7116.6|116
1655794800000|2022-06-21 07:00:00|7127.6|7121.6|7099.2|7093.2|7128.6|7122.6|7063.7|7057.7|753
1655798400000|2022-06-21 08:00:00|7098.8|7092.8|7119.3|7113.3|7136.7|7130.7|7093.2|7087.2|307
1655802000000|2022-06-21 09:00:00|7120.3|7114.3|7100.3|7094.3|7124.9|7118.9|7091.5|7085.5|240
1655805600000|2022-06-21 10:00:00|7099.8|7093.8|7110.5|7104.5|7122.3|7116.3|7099.8|7093.8|158
1655809200000|2022-06-21 11:00:00|7110|7104|7087.5|7081.5|7115.1|7109.1|7063.6|7057.6|633
1655812800000|2022-06-21 12:00:00|7087|7081|7097.8|7091.8|7105.2|7099.2|7079.4|7073.4|592
1655816400000|2022-06-21 13:00:00|7094.1|7088.1|7160|7154|7191.7|7185.7|7081.2|7075.2|3008
1655820000000|2022-06-21 14:00:00|7160.5|7154.5|7219.6|7213.6|7268.4|7262.4|7160.5|7154.5|4729
1655823600000|2022-06-21 15:00:00|7220|7214|7197.3|7191.3|7251.1|7245.1|7190.7|7184.7|2498
1655827200000|2022-06-21 16:00:00|7198.2|7192.2|7218|7212|7233.4|7227.4|7188.6|7182.6|1557
1655830800000|2022-06-21 17:00:00|7218.6|7212.6|7189.4|7183.4|7224.6|7218.6|7181.4|7175.4|2047
1655834400000|2022-06-21 18:00:00|7188.9|7182.9|7179.3|7173.3|7203.2|7197.2|7173|7167|2061
1655856000000|2022-06-22 00:00:00|7197.2|7191.2|7173.8|7167.8|7198.1|7191.2|7155.3|7149.3|179
1655859600000|2022-06-22 01:00:00|7173.3|7167.3|7133.9|7127.9|7174.2|7168.2|7129|7123|194
1655863200000|2022-06-22 02:00:00|7134.4|7128.4|7101.5|7095.5|7140.3|7134.3|7097.1|7091.1|238
1655866800000|2022-06-22 03:00:00|7101.1|7095.1|7099.3|7093.3|7120.4|7114.4|7087.8|7081.8|231
1655870400000|2022-06-22 04:00:00|7098.4|7092.4|7089.3|7083.3|7098.8|7092.8|7085|7079|98
1655874000000|2022-06-22 05:00:00|7089.8|7083.8|7063.7|7057.7|7094.6|7088.6|7063.6|7057.6|95
1655877600000|2022-06-22 06:00:00|7063.3|7057.3|6991.5|6985.5|7069.6|7063.6|6989.6|6983.6|456
1655881200000|2022-06-22 07:00:00|6992|6986|6996|6990|7010.8|7004.8|6980.3|6974.3|490
1655884800000|2022-06-22 08:00:00|6995.9|6989.9|6954.1|6948.1|7002.7|6996.7|6950.4|6944.4|547
1655888400000|2022-06-22 09:00:00|6955.1|6949.1|6902.3|6896.3|6956.6|6950.6|6880.9|6874.9|1506
1655892000000|2022-06-22 10:00:00|6902.8|6896.8|6914.5|6908.5|6921.9|6915.9|6892.5|6886.5|440
1655895600000|2022-06-22 11:00:00|6914.9|6908.9|6902.3|6896.3|6921.2|6915.2|6899.5|6893.5|206
1655899200000|2022-06-22 12:00:00|6901.4|6895.4|6936.3|6930.3|6936.8|6930.8|6885.6|6879.6|964
1655902800000|2022-06-22 13:00:00|6933|6927|6962.9|6956.9|6964.4|6958.4|6868.6|6862.6|3821
1655906400000|2022-06-22 14:00:00|6962.8|6956.8|7024|7018|7029.5|7023.5|6931.4|6925.4|2849
1655910000000|2022-06-22 15:00:00|7023|7017|6970.8|6964.8|7030.1|7024.1|6960.1|6954.1|2646
1655913600000|2022-06-22 16:00:00|6971.3|6965.3|6886|6880|6979.8|6973.8|6883.5|6877.5|2753
1655917200000|2022-06-22 17:00:00|6885.5|6879.5|6912.9|6906.9|6913.1|6907.1|6866.3|6860.3|2887
1655920800000|2022-06-22 18:00:00|6913|6907|6919|6913|6922.5|6916.5|6894|6888|2019
1655942400000|2022-06-23 00:00:00|6928.4|6922.4|6933.8|6927.8|6941.9|6935.4|6904.8|6898.8|332
1655946000000|2022-06-23 01:00:00|6935.8|6925.8|6824.6|6818.6|6935.8|6928.8|6821.2|6815.2|759
1655949600000|2022-06-23 02:00:00|6826.1|6820.1|6773|6767|6829|6823|6741.5|6732.1|686
1655953200000|2022-06-23 03:00:00|6772.5|6766.5|6819.7|6813.7|6820.3|6814.3|6736.5|6730.5|278
1655956800000|2022-06-23 04:00:00|6819.1|6813.1|6835.1|6829.1|6848.5|6842.5|6807.8|6801.8|79
1655960400000|2022-06-23 05:00:00|6835.6|6829.6|6804.1|6798.1|6841.5|6835.5|6802.8|6796.8|49
1655964000000|2022-06-23 06:00:00|6803.7|6797.7|6853.9|6847.9|6855.3|6849.3|6794.4|6788.4|261
1655967600000|2022-06-23 07:00:00|6854.8|6848.8|6842.3|6836.3|6859.1|6853.1|6827.5|6821.5|301
1655971200000|2022-06-23 08:00:00|6842.9|6836.9|6776.5|6770.5|6844.8|6838.8|6765|6759|525
1655974800000|2022-06-23 09:00:00|6776|6770|6832.7|6826.7|6834.2|6828.2|6775.5|6769.5|261
1655978400000|2022-06-23 10:00:00|6833.7|6827.7|6861.5|6855.5|6869.7|6863.7|6832.2|6825.3|259
1655982000000|2022-06-23 11:00:00|6862|6856|6879.8|6869.8|6890.4|6884.4|6856.5|6850.5|462
1655985600000|2022-06-23 12:00:00|6877.3|6871.3|6903.8|6897.8|6927.3|6921.3|6877.3|6869.4|819
1655989200000|2022-06-23 13:00:00|6899.3|6893.3|6807.1|6801.1|6932.2|6926.2|6805.6|6799.6|4397
1655992800000|2022-06-23 14:00:00|6805.7|6799.7|6763.2|6757.2|6827.4|6821.4|6744.3|6738.3|5512
1655996400000|2022-06-23 15:00:00|6762.7|6756.7|6616.2|6610.2|6768.8|6762.8|6584.1|6578.1|3930
1656000000000|2022-06-23 16:00:00|6617.7|6611.7|6574.6|6568.6|6618.7|6612.7|6539.3|6533.3|2433
1656003600000|2022-06-23 17:00:00|6574.1|6568.1|6589.8|6583.8|6617.2|6611.2|6543.7|6537.7|2167
1656007200000|2022-06-23 18:00:00|6589.4|6583.4|6547.5|6541.5|6593.6|6587.6|6545.4|6539.4|1905
1656028800000|2022-06-24 00:00:00|6574.6|6568.6|6591.4|6585.4|6607.7|6601.7|6559.1|6550.7|521
1656032400000|2022-06-24 01:00:00|6591.9|6585.9|6572.7|6557.7|6602.9|6596.9|6561.7|6552.7|193
1656036000000|2022-06-24 02:00:00|6573.2|6558.2|6522.3|6516.3|6573.2|6560.6|6513.9|6507.9|157
1656039600000|2022-06-24 03:00:00|6522.4|6516.4|6520.6|6510.6|6535.3|6529.3|6513.6|6507.6|125
1656043200000|2022-06-24 04:00:00|6518.6|6512.6|6539|6524|6557|6549.5|6514.1|6508.1|65
1656046800000|2022-06-24 05:00:00|6540|6525|6546.9|6536.9|6556.4|6548.9|6534.5|6525|28
1656050400000|2022-06-24 06:00:00|6547.4|6537.4|6532.9|6522.9|6549.4|6541.3|6505.8|6499.8|102
1656054000000|2022-06-24 07:00:00|6534.4|6517.9|6515.3|6509.3|6537.9|6529.3|6495.8|6489.8|145
1656057600000|2022-06-24 08:00:00|6515.8|6509.8|6539.4|6533.4|6539.4|6533.4|6506.7|6500.7|87
1656061200000|2022-06-24 09:00:00|6538.9|6532.9|6573.4|6567.4|6579|6573|6522.3|6516.3|251
1656064800000|2022-06-24 10:00:00|6573.8|6567.8|6604.1|6598.1|6609.6|6603.6|6563.3|6557.3|254
1656068400000|2022-06-24 11:00:00|6605.6|6599.6|6588.9|6582.9|6612.4|6606.4|6588.4|6582.4|295
1656072000000|2022-06-24 12:00:00|6589.4|6583.4|6604.4|6598.4|6615.8|6609.8|6580.9|6574.9|261
1656075600000|2022-06-24 13:00:00|6614.5|6608.5|6565.9|6559.9|6631.4|6625.4|6564.9|6558.9|2584
1656079200000|2022-06-24 14:00:00|6565.4|6559.4|6694.4|6688.4|6709.9|6703.9|6564.9|6558.9|2892
1656082800000|2022-06-24 15:00:00|6693.4|6687.4|6726.7|6720.7|6729.7|6723.7|6649.4|6643.4|1608
1656086400000|2022-06-24 16:00:00|6726.2|6720.2|6729|6723|6755.7|6749.7|6721.9|6715.9|3401
1656090000000|2022-06-24 17:00:00|6728.5|6722.5|6729.7|6723.7|6738|6732|6718.6|6712.6|2012
1656093600000|2022-06-24 18:00:00|6729.2|6723.2|6691.6|6685.6|6731.2|6725.2|6691.6|6685.6|2075
1656288000000|2022-06-27 00:00:00|6661.8|6646.8|6596.2|6590.2|6666.8|6657.8|6517.8|6511.8|1101
1656291600000|2022-06-27 01:00:00|6595.2|6589.2|6676|6661|6718.6|6712.6|6594.2|6588.2|333
1656295200000|2022-06-27 02:00:00|6675.5|6660.5|6674.9|6668.9|6700.9|6686.4|6661.5|6654.5|58
1656298800000|2022-06-27 03:00:00|6674.4|6668.4|6663.2|6648.2|6678.4|6668.9|6654.3|6647.8|60
1656302400000|2022-06-27 04:00:00|6660.2|6650.2|6680.6|6674.6|6680.6|6674.6|6656.6|6648.2|11
1656306000000|2022-06-27 05:00:00|6681.1|6675.1|6668.4|6658.4|6681.1|6675.1|6652.5|6646.5|75
1656309600000|2022-06-27 06:00:00|6668.9|6658.9|6644.2|6638.2|6677.9|6671.7|6640.8|6634.8|68
1656313200000|2022-06-27 07:00:00|6643.7|6637.7|6705|6699|6705.5|6699.5|6636.8|6630.8|236
1656316800000|2022-06-27 08:00:00|6705.5|6699.5|6734.2|6728.2|6737.7|6731.7|6705|6699|623
1656320400000|2022-06-27 09:00:00|6736.7|6730.7|6785.8|6779.8|6790.9|6784.9|6730.2|6724.2|1596
1656324000000|2022-06-27 10:00:00|6785.3|6779.3|6778.2|6772.2|6793.2|6787.2|6776.3|6770.3|536
1656327600000|2022-06-27 11:00:00|6777.7|6771.7|6782.5|6776.5|6788.2|6782.2|6773.7|6767.7|298
1656331200000|2022-06-27 12:00:00|6784|6778|6783.9|6777.9|6790.4|6781.9|6768.4|6762.4|527
1656334800000|2022-06-27 13:00:00|6772.8|6766.8|6711.6|6705.6|6777.3|6771.3|6700.5|6694.5|2898
1656338400000|2022-06-27 14:00:00|6711.1|6705.1|6815.9|6809.9|6842.4|6836.4|6711.1|6705.1|3081
1656342000000|2022-06-27 15:00:00|6816.4|6810.4|6788|6782|6822|6816|6774.6|6768.6|2476
1656345600000|2022-06-27 16:00:00|6787.5|6781.5|6798.6|6792.6|6799.6|6793.6|6750.6|6744.6|2242
1656349200000|2022-06-27 17:00:00|6798.1|6792.1|6787.3|6781.3|6811.4|6805.4|6784.8|6778.8|2142
1656352800000|2022-06-27 18:00:00|6786.8|6780.8|6799.8|6793.8|6803.7|6797.7|6775.7|6769.7|2757
1656374400000|2022-06-28 00:00:00|6798.6|6792.6|6800.1|6794.1|6813.3|6807.3|6789.8|6782.5|233
1656378000000|2022-06-28 01:00:00|6799.6|6793.6|6805.9|6799.9|6813.9|6807.9|6793.6|6787.6|103
1656381600000|2022-06-28 02:00:00|6807.4|6801.4|6792|6786|6816.9|6810.9|6792|6786|118
1656385200000|2022-06-28 03:00:00|6792.5|6786.5|6806.8|6800.8|6813.4|6807.4|6786|6780|121
1656388800000|2022-06-28 04:00:00|6806.3|6800.3|6822|6816|6822|6816|6804.7|6798.7|63
1656392400000|2022-06-28 05:00:00|6823|6817|6817.8|6811.8|6835.3|6829.3|6808.8|6802.8|113
1656396000000|2022-06-28 06:00:00|6818.3|6812.3|6903.1|6897.1|6906.7|6900.7|6811.2|6805.2|458
1656399600000|2022-06-28 07:00:00|6903.6|6897.6|6901.2|6895.2|6925.9|6919.9|6900.2|6894.2|371
1656403200000|2022-06-28 08:00:00|6900.7|6894.7|6908.6|6902.6|6920.3|6914.3|6900|6894|651
1656406800000|2022-06-28 09:00:00|6909.1|6903.1|6908.3|6902.3|6917.5|6911.5|6899.9|6893.9|344
1656410400000|2022-06-28 10:00:00|6904.8|6898.8|6913.1|6907.1|6918.1|6912.1|6899.6|6893.6|254
1656414000000|2022-06-28 11:00:00|6912.6|6906.6|6909.8|6903.8|6919.4|6913.4|6903.9|6897.9|356
1656417600000|2022-06-28 12:00:00|6910.3|6904.3|6916|6910|6916|6910|6901.1|6895.1|1120
1656421200000|2022-06-28 13:00:00|6913.4|6907.4|6883.7|6877.7|6923.8|6917.8|6851|6845|3354
1656424800000|2022-06-28 14:00:00|6883.8|6877.8|6852.9|6846.9|6916.4|6910.4|6830.7|6824.7|4645
1656428400000|2022-06-28 15:00:00|6854.4|6848.4|6856.8|6850.8|6883.4|6877.4|6851.3|6845.3|1697
1656432000000|2022-06-28 16:00:00|6856.9|6850.9|6926.2|6920.2|6930.9|6924.9|6851.3|6845.3|3731
1656435600000|2022-06-28 17:00:00|6925.6|6919.6|6884.2|6878.2|6930.6|6924.6|6875.5|6869.5|2793
1656439200000|2022-06-28 18:00:00|6883.8|6877.8|6883.8|6877.8|6908.1|6902.1|6880.7|6874.7|2188
1656460800000|2022-06-29 00:00:00|6894.5|6888.5|6848.6|6842.6|6903.1|6895.6|6834.7|6828.7|147
1656464400000|2022-06-29 01:00:00|6846.6|6840.6|6808.1|6802.1|6860.6|6854.6|6805.7|6799.7|109
1656468000000|2022-06-29 02:00:00|6807.6|6801.6|6803.6|6797.6|6823.7|6817.7|6798|6792|147
1656471600000|2022-06-29 03:00:00|6803.5|6797.5|6800.7|6794.7|6808.1|6802.1|6788.3|6782.3|89
1656475200000|2022-06-29 04:00:00|6801.2|6795.2|6822.5|6816.5|6838.3|6832.3|6797.1|6791.1|75
1656478800000|2022-06-29 05:00:00|6822.9|6816.9|6824|6818|6834.5|6828.5|6795.5|6789.5|70
1656482400000|2022-06-29 06:00:00|6823.9|6817.9|6835.8|6829.8|6856.4|6850.4|6815.5|6809.5|86
1656486000000|2022-06-29 07:00:00|6836.3|6830.3|6874.6|6868.6|6874.6|6868.6|6824.1|6818.1|140
1656489600000|2022-06-29 08:00:00|6875.1|6869.1|6874.4|6868.4|6880.7|6874.7|6859.4|6853.4|61
1656493200000|2022-06-29 09:00:00|6873.9|6867.9|6886|6880|6904|6898|6872.3|6866.3|367
1656496800000|2022-06-29 10:00:00|6885.9|6879.9|6897.7|6891.7|6903.8|6897.8|6885.9|6879.9|84
1656500400000|2022-06-29 11:00:00|6898.6|6892.6|6896.5|6890.5|6904.6|6898.6|6891.2|6885.2|380
1656504000000|2022-06-29 12:00:00|6896|6890|6901.7|6895.7|6910.3|6904.3|6896|6890|226
1656507600000|2022-06-29 13:00:00|6904.9|6898.9|6954.4|6948.4|6958.4|6952.4|6865.3|6859.3|2586
1656511200000|2022-06-29 14:00:00|6954.3|6948.3|6981.4|6975.4|7021.7|7015.7|6952.8|6946.8|4227
1656514800000|2022-06-29 15:00:00|6980.5|6974.5|6950.6|6944.6|7012.1|7006.1|6935|6929|2397
1656518400000|2022-06-29 16:00:00|6951.1|6945.1|6950.9|6944.9|6973.5|6967.5|6941.4|6935.4|1767
1656522000000|2022-06-29 17:00:00|6950.4|6944.4|6967.9|6961.9|6973.3|6967.3|6934.7|6928.7|2118
1656525600000|2022-06-29 18:00:00|6967.4|6961.4|6933.7|6918.7|6981.9|6975.9|6919.8|6913.8|2192
1656547200000|2022-06-30 00:00:00|6933|6918|6907.7|6901.7|6934.3|6928.2|6890|6884|241
1656550800000|2022-06-30 01:00:00|6906.8|6900.8|6912.1|6906.1|6913.1|6907.1|6892.8|6886.8|100
1656554400000|2022-06-30 02:00:00|6912.6|6906.6|6921.3|6915.3|6938.4|6932.4|6908.5|6902.5|65
1656558000000|2022-06-30 03:00:00|6920.4|6914.4|6927.1|6921.1|6932.9|6926.9|6919.5|6912.4|119
1656561600000|2022-06-30 04:00:00|6926.9|6920.9|6941.4|6935.4|6944.9|6938.9|6926.9|6920.9|33
1656565200000|2022-06-30 05:00:00|6941.3|6935.3|6936.1|6930.1|6946.3|6940.3|6929.8|6923.8|24
1656568800000|2022-06-30 06:00:00|6936.2|6930.2|6943.2|6937.2|6944.6|6938.5|6914.9|6908.9|77
1656572400000|2022-06-30 07:00:00|6942.7|6936.7|6958.2|6952.2|6972.9|6966.9|6939|6933|242
1656576000000|2022-06-30 08:00:00|6958.7|6952.7|6919.4|6913.4|6971.2|6964.2|6916.3|6908.8|182
1656579600000|2022-06-30 09:00:00|6919.9|6913.9|6936.1|6930.1|6936.1|6930.1|6915.3|6909.3|124
1656583200000|2022-06-30 10:00:00|6935.5|6929.5|6930.5|6924.5|6938|6932|6918|6912|200
1656586800000|2022-06-30 11:00:00|6930.1|6924.1|6934.9|6928.9|6939.4|6933.4|6917.1|6911.1|220
1656590400000|2022-06-30 12:00:00|6934.8|6928.8|6930.8|6924.8|6939.7|6933.7|6915.6|6909.6|321
1656594000000|2022-06-30 13:00:00|6912.1|6906.1|6842.7|6836.7|6912.6|6906.6|6827.4|6821.4|1805
1656597600000|2022-06-30 14:00:00|6842.3|6836.3|6847.9|6841.9|6884.7|6878.7|6829.2|6823.2|1822
1656601200000|2022-06-30 15:00:00|6847.8|6841.8|6850.1|6840.1|6865.9|6859.9|6793.3|6787.3|1860
1656604800000|2022-06-30 16:00:00|6850.7|6840.7|6804.4|6798.4|6932.3|6926.3|6779.9|6773.9|4088
1656608400000|2022-06-30 17:00:00|6804.5|6798.5|6761.9|6755.9|6804.5|6798.5|6747.1|6741.1|1870
1656612000000|2022-06-30 18:00:00|6762.4|6756.4|6666.1|6660.1|6763.8|6757.8|6658.6|6652.6|1567
1656633600000|2022-07-01 00:00:00|6681.2|6675.2|6664.2|6658.2|6685.7|6677.6|6627.8|6617.3|490
1656637200000|2022-07-01 01:00:00|6663.4|6657.4|6610.7|6600.7|6671|6665|6594.1|6586.7|141
1656640800000|2022-07-01 02:00:00|6610.6|6600.6|6569.9|6563.9|6612.3|6606.3|6555.4|6549.4|480
1656644400000|2022-07-01 03:00:00|6569.5|6563.5|6550.9|6544.9|6587.2|6581.2|6541.4|6535.4|474
1656648000000|2022-07-01 04:00:00|6550.1|6544.1|6548|6542|6553.8|6546|6544|6538|46
1656651600000|2022-07-01 05:00:00|6547.8|6541.8|6498.5|6492.5|6549.4|6543.4|6490.4|6484.4|245
1656655200000|2022-07-01 06:00:00|6498.6|6492.6|6528.9|6522.9|6537.7|6531.7|6497.6|6491.4|186
1656658800000|2022-07-01 07:00:00|6526.9|6520.9|6536.4|6530.4|6555.7|6549.7|6506.2|6500.2|274
1656662400000|2022-07-01 08:00:00|6537.6|6531.6|6566.3|6560.3|6568.6|6562.6|6532.4|6526.4|562
1656666000000|2022-07-01 09:00:00|6566.8|6560.8|6616.1|6610.1|6624.9|6618.9|6557.3|6551.3|768
1656669600000|2022-07-01 10:00:00|6616.2|6610.2|6590.7|6584.7|6617.1|6611.1|6579.4|6569.8|136
1656673200000|2022-07-01 11:00:00|6590.2|6584.2|6626.7|6620.7|6631.4|6625.4|6583.4|6577.4|311
1656676800000|2022-07-01 12:00:00|6626.6|6620.6|6631.3|6621.3|6642.4|6636.4|6621.9|6615.9|379
1656680400000|2022-07-01 13:00:00|6628.5|6618.5|6548.1|6542.1|6639|6633|6525.4|6519.4|1908
1656684000000|2022-07-01 14:00:00|6547.6|6541.6|6535.9|6529.9|6559.5|6553.5|6506.8|6500.8|1746
1656687600000|2022-07-01 15:00:00|6536.4|6530.4|6501.2|6495.2|6541.3|6535.3|6497.4|6491.4|1691
1656691200000|2022-07-01 16:00:00|6501.7|6495.7|6503.4|6497.4|6531|6525|6499.7|6493.7|1148
1656694800000|2022-07-01 17:00:00|6503.8|6497.8|6484.7|6478.7|6513.5|6507.5|6456.2|6450.2|1810
1656698400000|2022-07-01 18:00:00|6484.8|6478.8|6395.6|6380.6|6484.8|6478.8|6383.4|6377.4|1985
1657026000000|2022-07-05 13:00:00|6323.5|6308.5|6016.4|6010.4|6326|6313.1|5997.4|5991.4|4112
1657029600000|2022-07-05 14:00:00|6016.3|6010.3|6022.3|6016.3|6109.2|6103.2|5957.8|5951.8|3209
1657033200000|2022-07-05 15:00:00|6022.4|6016.4|5969.1|5963.1|6043.9|6037.9|5961.4|5955.4|1527
1657036800000|2022-07-05 16:00:00|5967.2|5961.2|5917.3|5911.3|5981.9|5975.9|5801.3|5795.3|2368
1657040400000|2022-07-05 17:00:00|5918|5912|5922.2|5916.2|5966.6|5960.6|5802.1|5795|2011
1657044000000|2022-07-05 18:00:00|5922|5916|5924|5918|5942|5935.6|5905.6|5899.6|1529
1657065600000|2022-07-06 00:00:00|5949.4|5943.4|5963.8|5953.8|5994.4|5988.4|5937.8|5931.8|472
1657069200000|2022-07-06 01:00:00|5961.5|5955.5|5943.4|5937.4|5988.1|5982.1|5942.5|5936|74
1657072800000|2022-07-06 02:00:00|5946.5|5936.5|5882|5876|5955.3|5946.8|5881.8|5875.8|208
1657076400000|2022-07-06 03:00:00|5881.8|5875.8|5755.2|5749.2|5884.2|5878.2|5754.8|5748.8|473
1657080000000|2022-07-06 04:00:00|5755.3|5749.3|5764.5|5758.5|5801.1|5795.1|5735.6|5729.6|208
1657083600000|2022-07-06 05:00:00|5764.7|5758.7|5788.6|5778.6|5792.7|5786.7|5742.5|5734.9|128
1657087200000|2022-07-06 06:00:00|5787|5781|5865.5|5859.5|5869.6|5861.7|5780.4|5773.1|309
1657090800000|2022-07-06 07:00:00|5865.8|5859.8|5784.3|5778.3|5890.1|5878.3|5783.5|5772.5|411
1657094400000|2022-07-06 08:00:00|5784|5778|5857.7|5851.7|5867.2|5860.8|5775.1|5765.5|235
1657098000000|2022-07-06 09:00:00|5857.5|5851.5|5925.9|5919.9|5929.6|5920.2|5830.3|5820.5|294
1657101600000|2022-07-06 10:00:00|5925.7|5919.7|5950.1|5935.1|5957.1|5948.9|5910.9|5904.2|212
1657105200000|2022-07-06 11:00:00|5949.9|5934.9|5965.2|5959.2|5966.9|5960.9|5924.8|5918.1|708
1657108800000|2022-07-06 12:00:00|5964.9|5958.9|5998.3|5992.3|6014.3|6008.3|5951.4|5945.4|655
1657112400000|2022-07-06 13:00:00|5991|5976|5909.4|5903.4|5998.4|5992.4|5891.7|5885.7|2546
1657116000000|2022-07-06 14:00:00|5909.2|5903.2|5838|5832|5949.5|5943.5|5814.7|5808.7|2748
1657119600000|2022-07-06 15:00:00|5837.5|5831.5|5768.3|5762.3|5838.7|5832.7|5723.6|5717.6|2164
1657123200000|2022-07-06 16:00:00|5767.8|5761.8|5784|5778|5795.1|5789.1|5739.2|5733.2|726
1657126800000|2022-07-06 17:00:00|5784.9|5778.9|5846.3|5840.3|5901|5895|5773.5|5766.9|1588
1657130400000|2022-07-06 18:00:00|5846.5|5840.5|5845.3|5839.3|5860.3|5854.3|5804.9|5798.9|1322
1657152000000|2022-07-07 00:00:00|5861.4|5851.4|5861.2|5855.2|5878.5|5868.3|5823.1|5817.1|422
1657155600000|2022-07-07 01:00:00|5860.7|5854.7|5844.4|5829.4|5860.7|5854.7|5820.9|5814.9|167
1657159200000|2022-07-07 02:00:00|5842.4|5832.4|5914.6|5904.6|5916.6|5907.6|5838|5824.5|126
1657162800000|2022-07-07 03:00:00|5916.3|5901.3|5922.2|5907.2|5969.1|5961.3|5896.5|5885.9|151
1657166400000|2022-07-07 04:00:00|5921.9|5906.9|5915.7|5909.7|5935.8|5927.7|5910.7|5900|49
1657170000000|2022-07-07 05:00:00|5924.5|5909.5|5901.7|5891.7|5944.7|5938.7|5894.3|5884.8|60
1657173600000|2022-07-07 06:00:00|5902.2|5892.2|5892.3|5882.3|5931.9|5916.9|5880.6|5873.6|81
1657177200000|2022-07-07 07:00:00|5891.3|5881.3|5973.3|5967.3|5973.4|5967.4|5885.3|5876.7|530
1657180800000|2022-07-07 08:00:00|5972.9|5966.9|5976.6|5961.6|5987.9|5981.2|5925.2|5913.2|385
1657184400000|2022-07-07 09:00:00|5976.8|5961.8|6027.6|6021.6|6029.8|6023.8|5965|5956.7|416
1657188000000|2022-07-07 10:00:00|6028.1|6022.1|6008.6|6002.6|6028.3|6022.3|5985.6|5979.6|306
1657191600000|2022-07-07 11:00:00|6008.8|6002.8|6023.9|6017.9|6024.3|6018.3|5984.2|5978.2|181
1657195200000|2022-07-07 12:00:00|6024.4|6018.4|6057.4|6051.4|6088.4|6082.4|6020.2|6011.4|424
1657198800000|2022-07-07 13:00:00|6070.7|6064.7|6144.6|6138.6|6161.9|6155.9|6040.9|6034.9|3396
1657202400000|2022-07-07 14:00:00|6145.5|6139.5|6117.1|6111.1|6187.2|6181.2|6115|6109|2845
1657206000000|2022-07-07 15:00:00|6116.2|6110.2|6107.7|6101.7|6136.7|6130.7|6082.8|6076.8|1400
1657209600000|2022-07-07 16:00:00|6108|6102|6128.6|6122.6|6142|6136|6105.5|6099.5|1027
1657213200000|2022-07-07 17:00:00|6128.3|6122.3|6134.3|6128.3|6170.1|6164.1|6112.1|6106.1|1304
1657216800000|2022-07-07 18:00:00|6133|6127|6127.8|6112.8|6148.9|6142.9|6114.6|6108.6|1329
1657238400000|2022-07-08 00:00:00|6230.3|6224.3|6256.1|6250.1|6262.9|6256|6204.8|6193.4|347
1657242000000|2022-07-08 01:00:00|6255.1|6249.1|6210.1|6200.1|6257|6249.1|6197.4|6189.1|105
1657245600000|2022-07-08 02:00:00|6207.2|6201.2|6190|6180|6247.5|6239|6179.1|6170.6|108
1657249200000|2022-07-08 03:00:00|6187.5|6181.5|6198.3|6192.3|6205.3|6197.9|6173.8|6167.8|87
1657252800000|2022-07-08 04:00:00|6198.6|6192.6|6218.4|6208.4|6218.6|6210.4|6187.1|6178.3|126
1657256400000|2022-07-08 05:00:00|6218.1|6208.1|6188|6182|6245.3|6237.6|6180|6174|94
1657260000000|2022-07-08 06:00:00|6191.5|6181.5|6183.6|6177.6|6234.9|6223.4|6176.7|6170.7|42
1657263600000|2022-07-08 07:00:00|6183.1|6177.1|6172.8|6162.8|6186.7|6180.5|6150.5|6138.5|120
1657267200000|2022-07-08 08:00:00|6171.1|6165.1|6088.2|6082.2|6185.3|6176.1|6077.5|6071.5|605
1657270800000|2022-07-08 09:00:00|6088|6082|6165.3|6155.3|6208|6200.7|6088|6082|226
1657274400000|2022-07-08 10:00:00|6164.9|6154.9|6174.2|6168.2|6211.6|6205.6|6150.4|6144.4|160
1657278000000|2022-07-08 11:00:00|6176.8|6170.8|6191.2|6181.2|6193.7|6181.7|6134.3|6126.3|138
1657281600000|2022-07-08 12:00:00|6191.7|6181.7|6151.7|6141.7|6199.4|6188|6133.4|6125.4|304
1657285200000|2022-07-08 13:00:00|6211.9|6205.9|6096.4|6090.4|6211.9|6205.9|6087.2|6081.2|1572
1657288800000|2022-07-08 14:00:00|6096.7|6090.7|6233.8|6227.8|6233.8|6227.8|6094|6088|1531
1657292400000|2022-07-08 15:00:00|6233.4|6227.4|6191.5|6185.5|6234.1|6228.1|6177.1|6171.1|1188
1657296000000|2022-07-08 16:00:00|6191.2|6185.2|6203.1|6197.1|6207.6|6201.6|6121|6115|1264
1657299600000|2022-07-08 17:00:00|6203.8|6197.8|6230.5|6224.5|6230.7|6224.7|6173.3|6167.3|1357
1657303200000|2022-07-08 18:00:00|6231.6|6225.6|6225.2|6215.2|6238.7|6232.7|6194.4|6188.4|1601
1657497600000|2022-07-11 00:00:00|6315.5|6305.5|6352.7|6346.7|6424.6|6410.8|6314.2|6305.5|575
1657501200000|2022-07-11 01:00:00|6352.5|6346.5|6356.6|6350.6|6358.6|6352.6|6305.4|6297.7|209
1657504800000|2022-07-11 02:00:00|6357.4|6351.4|6353.8|6338.8|6364.9|6358.1|6336.4|6329.6|183
1657508400000|2022-07-11 03:00:00|6353.5|6338.5|6339|6333|6355.4|6343.9|6327.8|6321|28
1657512000000|2022-07-11 04:00:00|6338.3|6332.3|6319.1|6313.1|6339.7|6332.5|6313.2|6305.5|51
1657515600000|2022-07-11 05:00:00|6321.6|6311.6|6288.7|6278.7|6327.3|6317.6|6278.5|6272.5|93
1657519200000|2022-07-11 06:00:00|6290.7|6275.7|6310.3|6295.3|6333.1|6321.3|6268.6|6257.6|99
1657522800000|2022-07-11 07:00:00|6308.8|6293.8|6270.1|6264.1|6310.3|6297|6261.9|6252.4|102
1657526400000|2022-07-11 08:00:00|6269.8|6263.8|6307.1|6297.1|6313.9|6301.7|6263.3|6254.5|113
1657530000000|2022-07-11 09:00:00|6309.9|6294.9|6299.4|6293.4|6342.6|6334.8|6294.7|6288.7|221
1657533600000|2022-07-11 10:00:00|6299.9|6293.9|6307.8|6301.8|6320.3|6313.3|6294.1|6288.1|84
1657537200000|2022-07-11 11:00:00|6310.3|6300.3|6297.3|6291.3|6323.7|6314.7|6294.8|6288.8|121
1657540800000|2022-07-11 12:00:00|6298.1|6292.1|6299.9|6293.9|6311.7|6304.9|6281.5|6274.5|562
1657544400000|2022-07-11 13:00:00|6311.5|6305.5|6286.4|6280.4|6311.5|6305.5|6233|6225|1277
1657548000000|2022-07-11 14:00:00|6286.2|6280.2|6274.7|6268.7|6286.7|6280.7|6217.8|6211.8|1623
1657551600000|2022-07-11 15:00:00|6273.7|6267.7|6332.5|6326.5|6353.6|6347.6|6261.9|6255.9|1854
1657555200000|2022-07-11 16:00:00|6332.3|6326.3|6337.6|6331.6|6342.6|6336.6|6284.2|6278.2|1958
1657558800000|2022-07-11 17:00:00|6337.9|6331.9|6316.7|6310.7|6356|6350|6313.9|6307.9|1466
1657562400000|2022-07-11 18:00:00|6316.9|6310.9|6312.3|6297.3|6323.4|6317.4|6299.1|6291.6|1258
1657584000000|2022-07-12 00:00:00|6308.2|6302.2|6248.6|6242.6|6324.4|6317.2|6247.9|6240.6|867
1657587600000|2022-07-12 01:00:00|6247.9|6241.9|6331.9|6325.9|6332.4|6326.4|6227.7|6218.9|352
1657591200000|2022-07-12 02:00:00|6331.6|6325.6|6335.1|6325.1|6345.8|6337.4|6316.9|6309.4|607
1657594800000|2022-07-12 03:00:00|6338.1|6323.1|6341.3|6331.3|6344.6|6334.5|6322.1|6312.9|22
1657598400000|2022-07-12 04:00:00|6341.8|6331.8|6310.9|6304.9|6345|6339|6310.4|6303.4|36
1657602000000|2022-07-12 05:00:00|6310.8|6304.8|6304.9|6298.9|6320.8|6313.5|6295.5|6287.8|33
1657605600000|2022-07-12 06:00:00|6304.4|6298.4|6249.3|6243.3|6314.2|6306.5|6227.9|6219.9|187
1657609200000|2022-07-12 07:00:00|6251.1|6241.1|6245.2|6239.2|6266.1|6258.3|6230.9|6224.9|100
1657612800000|2022-07-12 08:00:00|6244.9|6238.9|6208.3|6202.3|6250.4|6240|6206.2|6200.2|350
1657616400000|2022-07-12 09:00:00|6208|6202|6180.5|6174.5|6222.6|6212.8|6177.9|6171.9|105
1657620000000|2022-07-12 10:00:00|6183.2|6173.2|6151.1|6145.1|6207|6200.3|6150.1|6144.1|251
1657623600000|2022-07-12 11:00:00|6151.3|6145.3|6122.8|6116.8|6158.8|6151|6098.8|6090|290
1657627200000|2022-07-12 12:00:00|6123.3|6117.3|6136.1|6130.1|6152.9|6145.7|6116.5|6110.3|383
1657630800000|2022-07-12 13:00:00|6118|6112|6096.4|6090.4|6168.3|6162.3|6069.7|6063.7|1060
1657634400000|2022-07-12 14:00:00|6096.2|6090.2|6047.2|6041.2|6096.2|6090.2|6031.2|6025.2|1807
1657638000000|2022-07-12 15:00:00|6045.7|6039.7|6087.5|6072.5|6111.7|6101.7|6034.3|6028.3|1497
1657641600000|2022-07-12 16:00:00|6089.8|6074.8|5925.3|5919.3|6089.8|6074.8|5925.3|5919.3|2295
1657645200000|2022-07-12 17:00:00|5927.1|5921.1|5972.4|5966.4|5983.7|5977.7|5927.1|5921.1|1439
1657648800000|2022-07-12 18:00:00|5972.9|5966.9|5931.5|5925.5|5989.8|5983.8|5929.2|5923.2|1624
1657670400000|2022-07-13 00:00:00|5933.1|5918.1|5890.3|5880.3|5935|5920|5829|5819.9|157
1657674000000|2022-07-13 01:00:00|5887.6|5881.6|5887.7|5872.7|5924.1|5915.8|5856.9|5847.6|76
1657677600000|2022-07-13 02:00:00|5887.9|5872.9|5904|5894|5915.8|5907.6|5881.7|5868.7|59
1657681200000|2022-07-13 03:00:00|5902.2|5896.2|5898.9|5883.9|5910.8|5902.2|5876.7|5869.2|11
1657684800000|2022-07-13 04:00:00|5898.6|5883.6|5870.7|5860.7|5898.6|5887.6|5845.6|5836.4|96
1657688400000|2022-07-13 05:00:00|5870.9|5860.9|5862.7|5856.7|5877.7|5865.1|5834.9|5827.6|76
1657692000000|2022-07-13 06:00:00|5862.9|5856.9|5951.1|5945.1|5956.7|5950.7|5832.7|5826.7|166
1657695600000|2022-07-13 07:00:00|5951.3|5945.3|5970|5964|5992.4|5985.2|5941.7|5934.4|113
1657699200000|2022-07-13 08:00:00|5970.6|5964.6|6008.4|6002.4|6027|6019|5948.7|5942.7|206
1657702800000|2022-07-13 09:00:00|6008.9|6002.9|5882.2|5876.2|6011.9|6002.9|5881|5874.6|359
1657706400000|2022-07-13 10:00:00|5881.4|5875.4|5854.5|5848.5|5912.6|5900.3|5851.7|5845.2|275
1657710000000|2022-07-13 11:00:00|5854.2|5848.2|5859.2|5849.2|5931.2|5924.4|5851.4|5838.4|159
1657713600000|2022-07-13 12:00:00|5859.5|5853.5|5717|5707|5871.1|5864.3|5713.8|5707|659
1657717200000|2022-07-13 13:00:00|5728.6|5718.6|5822|5812|5882.7|5876.7|5728.6|5718.6|1852
1657720800000|2022-07-13 14:00:00|5819.8|5813.8|5895.5|5889.5|5896|5890|5762.2|5756.2|1298
1657724400000|2022-07-13 15:00:00|5895.7|5889.7|5858.1|5852.1|5944.8|5938.8|5851.4|5845.4|1346
1657728000000|2022-07-13 16:00:00|5857.9|5851.9|5871.2|5865.2|5875.7|5869.7|5838.4|5832.4|1210
1657731600000|2022-07-13 17:00:00|5870.2|5864.2|5876.1|5870.1|5896.6|5890.6|5856|5850|1391
1657735200000|2022-07-13 18:00:00|5875.8|5869.8|5832.2|5822.2|5875.8|5869.8|5809.1|5803.1|1349
1657756800000|2022-07-14 00:00:00|5853|5838|5834|5828|5856.9|5846.9|5819.3|5813.3|126
1657760400000|2022-07-14 01:00:00|5835.8|5825.8|5882.9|5867.9|5888.9|5878.4|5829.8|5821.6|56
1657764000000|2022-07-14 02:00:00|5882.6|5867.6|5911.3|5896.3|5934|5925.2|5879.1|5866.9|109
1657767600000|2022-07-14 03:00:00|5912.5|5897.5|5923.1|5917.1|5939.2|5930.2|5908.3|5897.5|20
1657771200000|2022-07-14 04:00:00|5924.1|5918.1|5902.5|5896.5|5929.1|5920.6|5896.6|5887.2|28
1657774800000|2022-07-14 05:00:00|5904.7|5894.7|5882.5|5872.5|5919|5911.3|5882.1|5872.5|24
1657778400000|2022-07-14 06:00:00|5882.8|5872.8|5868|5862|5908.1|5896.6|5868|5862|24
1657782000000|2022-07-14 07:00:00|5867.8|5861.8|5896.6|5890.6|5901|5894.4|5851.2|5845|76
1657785600000|2022-07-14 08:00:00|5895.9|5889.9|5766.1|5760.1|5897.7|5890.2|5732.1|5725.3|595
1657789200000|2022-07-14 09:00:00|5766.4|5760.4|5732.8|5726.8|5771.4|5763.9|5729.7|5723.7|272
1657792800000|2022-07-14 10:00:00|5733|5727|5691|5685|5749.2|5741|5687.6|5681.4|253
1657796400000|2022-07-14 11:00:00|5690|5684|5725.2|5719.2|5746.1|5736.8|5687.5|5678.7|236
1657800000000|2022-07-14 12:00:00|5725.7|5719.7|5768.8|5753.8|5770.9|5757.7|5697.9|5690.4|225
1657803600000|2022-07-14 13:00:00|5732.3|5722.3|5665.4|5659.4|5735|5722.3|5588.7|5582.7|2265
1657807200000|2022-07-14 14:00:00|5664.9|5658.9|5697.9|5691.9|5728.4|5722.4|5614|5608|2136
1657810800000|2022-07-14 15:00:00|5697.6|5691.6|5747.6|5741.6|5814.1|5806.9|5697.6|5691|1800
1657814400000|2022-07-14 16:00:00|5747.3|5741.3|5731.7|5725.7|5766.1|5760.1|5719.6|5713.6|629
1657818000000|2022-07-14 17:00:00|5732.2|5726.2|5723.5|5717.5|5749.9|5743.9|5711.3|5705.3|1545
1657821600000|2022-07-14 18:00:00|5723.7|5717.7|5741.7|5731.7|5747|5741|5721.2|5715.2|1047
1657843200000|2022-07-15 00:00:00|5775.2|5760.2|5777.1|5767.1|5801.3|5794.8|5763.8|5757.8|160
1657846800000|2022-07-15 01:00:00|5774.3|5764.3|5789.6|5779.6|5792.1|5780.1|5741.9|5734.3|36
1657850400000|2022-07-15 02:00:00|5790.1|5780.1|5797|5782|5816.9|5809.7|5774.9|5763.7|133
1657854000000|2022-07-15 03:00:00|5790.2|5784.2|5762.7|5747.7|5799.2|5789.2|5745.2|5732.7|17
1657857600000|2022-07-15 04:00:00|5762.4|5747.4|5764.1|5754.1|5771.9|5764.5|5755.3|5741.8|20
1657861200000|2022-07-15 05:00:00|5764|5754|5751.1|5736.1|5766.4|5757.3|5726.4|5720.4|30
1657864800000|2022-07-15 06:00:00|5750.8|5735.8|5721|5715|5753.1|5740.7|5716.1|5710.1|211
1657868400000|2022-07-15 07:00:00|5720.5|5714.5|5699.1|5689.1|5764.7|5754.1|5689.5|5683.5|103
1657872000000|2022-07-15 08:00:00|5698.8|5688.8|5721.5|5715.5|5727.7|5719.9|5682.3|5676.3|47
1657875600000|2022-07-15 09:00:00|5721.2|5715.2|5740.4|5734.4|5749.2|5743.2|5693.1|5683.8|122
1657879200000|2022-07-15 10:00:00|5740.2|5734.2|5770.3|5755.3|5784.5|5774.6|5696.1|5690.1|133
1657882800000|2022-07-15 11:00:00|5770.8|5755.8|5800.2|5794.2|5800.5|5794.2|5768.5|5755.8|272
1657886400000|2022-07-15 12:00:00|5799.6|5793.6|5773.2|5767.2|5802.1|5793.6|5765|5757.3|196
1657890000000|2022-07-15 13:00:00|5787.7|5781.7|5754.7|5748.7|5836.4|5830.4|5754.7|5748.7|1032
1657893600000|2022-07-15 14:00:00|5755|5749|5908.5|5902.5|5914|5908|5755|5749|3036
1657897200000|2022-07-15 15:00:00|5908.3|5902.3|5900.6|5894.6|5959.5|5953.5|5886.5|5880.5|1481
1657900800000|2022-07-15 16:00:00|5901.1|5895.1|5914.9|5908.9|5924.9|5918.9|5872.7|5866.7|855
1657904400000|2022-07-15 17:00:00|5915.2|5909.2|5931.7|5925.7|5964.1|5958.1|5898.6|5892.6|1430
1657908000000|2022-07-15 18:00:00|5931.4|5925.4|5981|5975|5981.8|5975.8|5931.4|5925.4|724
1658102400000|2022-07-18 00:00:00|6013.2|5998.2|5918.6|5908.6|6018.8|6012.8|5913.2|5902.6|369
1658106000000|2022-07-18 01:00:00|5918.2|5908.2|5939.5|5924.5|5965.9|5957.4|5902.5|5895.4|22
1658109600000|2022-07-18 02:00:00|5939|5924|5947.2|5932.2|5952.4|5937.4|5911.7|5904.2|43
1658113200000|2022-07-18 03:00:00|5947.3|5932.3|5973.5|5958.5|5980.6|5965.7|5938.7|5928.2|76
1658116800000|2022-07-18 04:00:00|5973.8|5958.8|5997.7|5991.7|6001.2|5992.2|5964.7|5951.2|19
1658120400000|2022-07-18 05:00:00|6000|5990|6025.2|6010.2|6054.5|6045.1|6000|5990|330
1658124000000|2022-07-18 06:00:00|6025.1|6010.1|6047.9|6041.9|6072.9|6065.8|6017.8|6005.3|85
1658127600000|2022-07-18 07:00:00|6048.4|6038.4|6083.2|6073.2|6085.2|6074.4|6034.1|6027.2|97
1658131200000|2022-07-18 08:00:00|6082.9|6072.9|6062.4|6052.4|6094|6088|6043.5|6037.4|103
1658134800000|2022-07-18 09:00:00|6062|6052|6058.1|6048.1|6084.7|6078.7|6045.4|6037|138
1658138400000|2022-07-18 10:00:00|6057.7|6047.7|6053|6047|6067.5|6061|6048.5|6042.5|51
1658142000000|2022-07-18 11:00:00|6055.2|6045.2|6105.5|6099.5|6114.7|6107.5|6053.2|6045.2|203
1658145600000|2022-07-18 12:00:00|6108|6098|6136.1|6130.1|6140.5|6134.5|6105.5|6096.2|309
1658149200000|2022-07-18 13:00:00|6170.2|6160.2|6196.4|6190.4|6210.6|6201.8|6133.1|6126.6|1049
1658152800000|2022-07-18 14:00:00|6196.5|6190.5|6205.9|6195.9|6227.6|6221.6|6177.8|6171.8|993
1658156400000|2022-07-18 15:00:00|6203.8|6197.8|6240.2|6234.2|6240.5|6234.5|6183.5|6177.5|485
1658160000000|2022-07-18 16:00:00|6238.9|6232.9|6303.5|6297.5|6309.2|6303.2|6230.6|6224.6|2074
1658163600000|2022-07-18 17:00:00|6303|6297|6264|6258|6316.6|6310.6|6262.7|6256.7|1063
1658167200000|2022-07-18 18:00:00|6263.6|6257.6|6238.4|6223.4|6270|6264|6217.3|6211.3|1213
1658188800000|2022-07-19 00:00:00|6259.1|6244.1|6258|6248|6269.2|6254.4|6236.6|6230.6|123
1658192400000|2022-07-19 01:00:00|6257.8|6247.8|6197.5|6187.5|6261.4|6250.1|6187.8|6178.8|26
1658196000000|2022-07-19 02:00:00|6197.1|6187.1|6156.2|6150.2|6213.4|6204.9|6143.4|6137.4|95
1658199600000|2022-07-19 03:00:00|6156.6|6150.6|6152.6|6146.6|6181.5|6175.5|6150|6144|33
1658203200000|2022-07-19 04:00:00|6153|6147|6166.8|6160.8|6175.7|6169.7|6126.8|6118.7|88
1658206800000|2022-07-19 05:00:00|6166.5|6160.5|6179.5|6169.5|6204.6|6197.6|6161.5|6150.5|244
1658210400000|2022-07-19 06:00:00|6177.4|6171.4|6167.9|6152.9|6219.3|6213.3|6157.7|6146.9|262
1658214000000|2022-07-19 07:00:00|6168.4|6153.4|6156.2|6146.2|6195.9|6188.1|6147.5|6139.6|59
1658217600000|2022-07-19 08:00:00|6153.3|6147.3|6137.9|6131.9|6171.2|6161.6|6133.9|6127.9|186
1658221200000|2022-07-19 09:00:00|6138.4|6132.4|6150.4|6144.4|6163.6|6157.6|6130|6124|257
1658224800000|2022-07-19 10:00:00|6150.8|6144.8|6144.2|6134.2|6173.4|6159.5|6125.8|6119.2|101
1658228400000|2022-07-19 11:00:00|6141.7|6135.7|6139.8|6129.8|6152.4|6145.4|6114.3|6108.3|27
1658232000000|2022-07-19 12:00:00|6139.9|6129.9|6089.3|6083.3|6146.1|6137.6|6084.6|6078.1|443
1658235600000|2022-07-19 13:00:00|6097.9|6087.9|6088.9|6082.9|6132.1|6126.1|6080.3|6074.3|1329
1658239200000|2022-07-19 14:00:00|6089|6083|6053.9|6047.9|6120.2|6114.2|6048|6042|1533
1658242800000|2022-07-19 15:00:00|6054.8|6048.8|6099.4|6093.4|6099.4|6093.4|6047.5|6041.5|863
1658246400000|2022-07-19 16:00:00|6099.8|6093.8|6117.3|6111.3|6123.2|6117.2|6074.6|6068.6|913
1658250000000|2022-07-19 17:00:00|6117.2|6111.2|6121.3|6115.3|6140.7|6134.7|6113|6107|1220
1658253600000|2022-07-19 18:00:00|6120.9|6114.9|6099.1|6093.1|6124.4|6118.4|6092.7|6086.7|776
1658275200000|2022-07-20 00:00:00|6104.3|6089.3|6045.9|6039.9|6107.6|6096.1|6044.3|6038.3|107
1658278800000|2022-07-20 01:00:00|6046|6040|6056.5|6050.5|6066.9|6060.9|6022.7|6015.7|74
1658282400000|2022-07-20 02:00:00|6056.9|6050.9|6080.4|6074.4|6090.9|6083.4|6046.5|6037.1|94
1658286000000|2022-07-20 03:00:00|6081.4|6075.4|6067|6061|6089.8|6083.4|6066.1|6060.1|155
1658289600000|2022-07-20 04:00:00|6067.4|6061.4|6116.7|6110.7|6137.5|6128.2|6067.4|6061.4|197
1658293200000|2022-07-20 05:00:00|6116.8|6110.8|6072.7|6062.7|6118.9|6111.3|6066.3|6058.4|32
1658296800000|2022-07-20 06:00:00|6070.8|6064.8|6082.3|6076.3|6092.1|6084.2|6063.8|6057.8|12
1658300400000|2022-07-20 07:00:00|6082.7|6076.7|6086.1|6080.1|6127.5|6121.5|6073.2|6065.3|118
1658304000000|2022-07-20 08:00:00|6086.9|6080.9|6098.4|6088.4|6106.2|6096.2|6067.9|6060.6|118
1658307600000|2022-07-20 09:00:00|6101.4|6086.4|6151.7|6145.7|6163.6|6157.6|6101.4|6086.4|127
1658311200000|2022-07-20 10:00:00|6152.5|6146.5|6140.7|6130.7|6157.7|6150.1|6128.9|6122.9|48
1658314800000|2022-07-20 11:00:00|6138.5|6132.5|6131.8|6125.8|6155|6149|6111|6105|66
1658318400000|2022-07-20 12:00:00|6131|6125|6086.5|6080.5|6134.8|6128.8|6078.3|6072.3|245
1658322000000|2022-07-20 13:00:00|6114.3|6108.3|6086.2|6080.2|6115.6|6109.6|6058.3|6052.3|1006
1658325600000|2022-07-20 14:00:00|6086.7|6080.7|6043.6|6037.6|6086.7|6080.7|5979.9|5973.9|2137
1658329200000|2022-07-20 15:00:00|6044|6038|5964.2|5958.2|6047.2|6041.2|5944.6|5938.6|1055
1658332800000|2022-07-20 16:00:00|5964.1|5958.1|5958.8|5952.8|5995.4|5989.4|5939.3|5933.3|1236
1658336400000|2022-07-20 17:00:00|5959.4|5953.4|5901.1|5895.1|5966.9|5960.9|5900.7|5894.7|2054
1658340000000|2022-07-20 18:00:00|5900.6|5894.6|5913.2|5903.2|5923.4|5917.4|5875.5|5869.5|1313
1658361600000|2022-07-21 00:00:00|5930.9|5915.9|5925.8|5915.8|5938.6|5927|5893.3|5887.3|140
1658365200000|2022-07-21 01:00:00|5925.7|5915.7|5893.8|5887.8|5954.2|5944.7|5892.5|5883.4|49
1658368800000|2022-07-21 02:00:00|5894.3|5888.3|5868.3|5862.3|5898.9|5891.8|5853.3|5846.8|48
1658372400000|2022-07-21 03:00:00|5870.3|5860.3|5839.9|5833.9|5873.4|5866|5838.9|5832.8|34
1658376000000|2022-07-21 04:00:00|5840|5834|5851.1|5841.1|5858.6|5852.6|5828.6|5822.6|29
1658379600000|2022-07-21 05:00:00|5853.5|5838.5|5864.6|5858.6|5877.6|5870.6|5838.6|5829.6|7
1658383200000|2022-07-21 06:00:00|5864.2|5858.2|5854.6|5844.6|5883.7|5877.7|5848.2|5842.2|24
1658386800000|2022-07-21 07:00:00|5854.1|5844.1|5817.3|5811.3|5868.5|5862.5|5814.8|5808.8|327
1658390400000|2022-07-21 08:00:00|5817.8|5811.8|5786.4|5780.4|5820.7|5814.7|5777|5771|153
1658394000000|2022-07-21 09:00:00|5786.8|5780.8|5761.5|5755.5|5786.8|5780.8|5744.8|5738.8|169
1658397600000|2022-07-21 10:00:00|5760.9|5754.9|5751.9|5745.9|5764.4|5756.9|5736.7|5730.7|163
1658401200000|2022-07-21 11:00:00|5752.4|5746.4|5753.4|5747.4|5780.8|5769|5741|5735|155
1658404800000|2022-07-21 12:00:00|5753.9|5747.9|5784.2|5774.2|5797.7|5791.7|5748.8|5742.6|153
1658408400000|2022-07-21 13:00:00|5773.9|5767.9|5829.6|5823.6|5836.9|5830.9|5717.3|5707|2214
1658412000000|2022-07-21 14:00:00|5828.7|5822.7|5772.2|5766.2|5845.2|5839.2|5762.9|5756.9|1185
1658415600000|2022-07-21 15:00:00|5771.6|5765.6|5763.7|5757.7|5782.1|5776.1|5740|5734|835
1658419200000|2022-07-21 16:00:00|5763.2|5757.2|5796.2|5790.2|5798.5|5792.5|5759.8|5753.8|1002
1658422800000|2022-07-21 17:00:00|5795.3|5789.3|5754.3|5748.3|5806|5800|5746|5740|1532
1658426400000|2022-07-21 18:00:00|5754.2|5748.2|5747.3|5741.3|5754.7|5748.7|5708.7|5702.7|1959
1658448000000|2022-07-22 00:00:00|5762.2|5747.2|5721.2|5715.2|5780.6|5769.4|5719.2|5713.2|105
1658451600000|2022-07-22 01:00:00|5721.6|5715.6|5741.8|5735.8|5742.2|5736.2|5690.1|5684.1|113
1658455200000|2022-07-22 02:00:00|5741.7|5735.7|5739.3|5733.3|5779.6|5772.1|5737.4|5731.4|40
1658458800000|2022-07-22 03:00:00|5739.5|5733.5|5723.8|5717.8|5748.9|5742.9|5706.1|5696.9|11
1658462400000|2022-07-22 04:00:00|5723.9|5717.9|5716.3|5710.3|5724.9|5718.8|5703.1|5696.8|24
1658466000000|2022-07-22 05:00:00|5714.8|5708.8|5717|5711|5726.6|5720.4|5705.6|5697.6|51
1658469600000|2022-07-22 06:00:00|5717.4|5711.4|5754.5|5748.5|5756.1|5749.1|5709.4|5703|76
1658473200000|2022-07-22 07:00:00|5754.6|5748.6|5738.4|5732.4|5777|5771|5726.8|5720.8|49
1658476800000|2022-07-22 08:00:00|5737.9|5731.9|5737.7|5731.7|5747.7|5741.7|5724.5|5718.5|120
1658480400000|2022-07-22 09:00:00|5736.7|5730.7|5758|5752|5796|5790|5734.1|5727.1|204
1658484000000|2022-07-22 10:00:00|5760.6|5750.6|5778.9|5772.9|5792|5786|5738.1|5732.1|66
1658487600000|2022-07-22 11:00:00|5783.8|5773.8|5800.2|5794.2|5806.2|5800|5760.5|5754.5|208
1658491200000|2022-07-22 12:00:00|5800.7|5794.7|5798.9|5792.9|5828.1|5819|5790.1|5779.8|188
1658494800000|2022-07-22 13:00:00|5811.5|5805.5|5846.6|5840.6|5865.2|5859.2|5800|5794|1124
1658498400000|2022-07-22 14:00:00|5847.1|5841.1|5890|5884|5937.1|5931.1|5842.6|5836.6|1398
1658502000000|2022-07-22 15:00:00|5889.9|5883.9|5905.7|5899.7|5930.9|5924.9|5874|5868|959
1658505600000|2022-07-22 16:00:00|5905.3|5899.3|5907.8|5901.8|5918.7|5912.7|5890.2|5884.2|1170
1658509200000|2022-07-22 17:00:00|5908.2|5902.2|5907.8|5901.8|5921.3|5915.3|5882.7|5876.7|846
1658512800000|2022-07-22 18:00:00|5908.2|5902.2|5905|5890|5919|5913|5893.6|5887.6|1174
1658707200000|2022-07-25 00:00:00|5948.6|5942.6|5886.1|5880.1|5980.1|5974|5881.1|5875.1|592
1658710800000|2022-07-25 01:00:00|5886.6|5880.6|5870.3|5864.3|5898.5|5892.5|5861.5|5855.5|171
1658714400000|2022-07-25 02:00:00|5870.8|5864.8|5890.1|5884.1|5890.1|5884.1|5868.2|5862.2|222
1658718000000|2022-07-25 03:00:00|5891.1|5885.1|5877.9|5871.9|5891.6|5885.6|5872|5866|92
1658721600000|2022-07-25 04:00:00|5878.4|5872.4|5876.1|5870.1|5883.2|5877.2|5868.3|5862.3|53
1658725200000|2022-07-25 05:00:00|5875.6|5869.6|5874.4|5868.4|5882.6|5876.6|5855.5|5849.5|175
1658728800000|2022-07-25 06:00:00|5874.9|5868.9|5865.1|5859.1|5889.3|5883.3|5846.8|5840.8|142
1658732400000|2022-07-25 07:00:00|5868.6|5862.6|5854.9|5848.9|5873.7|5867.7|5835.1|5829.1|147
1658736000000|2022-07-25 08:00:00|5855.9|5849.9|5908.2|5902.2|5921.2|5915.2|5853.9|5847.9|134
1658739600000|2022-07-25 09:00:00|5907.7|5901.7|5879.8|5873.8|5922|5916|5879.8|5873.8|211
1658743200000|2022-07-25 10:00:00|5882.3|5876.3|5891.6|5885.6|5899.1|5893.1|5872.3|5866.3|78
1658746800000|2022-07-25 11:00:00|5891.1|5885.1|5877.9|5871.9|5897.6|5891.6|5874.5|5868.5|92
1658750400000|2022-07-25 12:00:00|5877.4|5871.4|5932.2|5917.2|5940.3|5934.3|5876.4|5870.4|475
1658754000000|2022-07-25 13:00:00|5947|5941|5894.4|5888.4|5963.6|5957.6|5862|5856|2290
1658757600000|2022-07-25 14:00:00|5896.9|5890.9|5846.3|5840.3|5898.4|5892.4|5817.3|5811.3|2569
1658761200000|2022-07-25 15:00:00|5846.8|5840.8|5879.1|5873.1|5891.7|5885.7|5839.3|5833.3|2050
1658764800000|2022-07-25 16:00:00|5879.6|5873.6|5858.9|5852.9|5882.1|5876.1|5851|5845|1539
1658768400000|2022-07-25 17:00:00|5858.4|5852.4|5856.7|5850.7|5870.7|5864.7|5842.8|5836.8|1777
1658772000000|2022-07-25 18:00:00|5857.2|5851.2|5820.1|5814.1|5861.2|5855.2|5815.1|5809.1|1538
1658793600000|2022-07-26 00:00:00|5871.4|5865.4|5861.3|5855.3|5887.4|5881.4|5849.9|5843.9|208
1658797200000|2022-07-26 01:00:00|5860.3|5854.3|5911.7|5905.7|5912.2|5906.2|5848.3|5842.3|301
1658800800000|2022-07-26 02:00:00|5911.2|5905.2|5950.6|5944.6|5956.6|5950.6|5896.2|5890.2|140
1658804400000|2022-07-26 03:00:00|5952.6|5946.6|5933.6|5927.6|5963.1|5957.1|5924.6|5918.6|57
1658808000000|2022-07-26 04:00:00|5934.1|5928.1|5917.5|5911.5|5950.5|5944.5|5917.5|5911.5|60
1658811600000|2022-07-26 05:00:00|5917|5911|5919.9|5913.9|5940.4|5934.4|5906.4|5900.4|141
1658815200000|2022-07-26 06:00:00|5919.4|5913.4|5907.3|5901.3|5930.3|5924.3|5897.9|5891.9|209
1658818800000|2022-07-26 07:00:00|5905.8|5899.8|5888.7|5882.7|5906.8|5900.8|5880.7|5874.7|241
1658822400000|2022-07-26 08:00:00|5888.2|5882.2|5909.1|5903.1|5920.1|5914.1|5884.7|5878.7|434
1658826000000|2022-07-26 09:00:00|5908.6|5902.6|5926.5|5920.5|5930.5|5924.5|5888.6|5882.6|291
1658829600000|2022-07-26 10:00:00|5927.5|5921.5|5919.4|5913.4|5930.5|5924.5|5898|5892|322
1658833200000|2022-07-26 11:00:00|5918.9|5912.9|5924.7|5918.7|5928.7|5922.7|5912.8|5906.8|349
1658836800000|2022-07-26 12:00:00|5924.2|5918.2|5948.2|5938.2|5953.7|5947.7|5918.2|5912.2|350
1658840400000|2022-07-26 13:00:00|5944.6|5938.6|5932.5|5926.5|5972.1|5966.1|5915|5909|1903
1658844000000|2022-07-26 14:00:00|5932|5926|5893.9|5887.9|5942.5|5936.5|5869.4|5863.4|2354
1658847600000|2022-07-26 15:00:00|5895.8|5889.8|5885.9|5879.9|5903.8|5897.8|5879.3|5873.3|3449
1658851200000|2022-07-26 16:00:00|5886.4|5880.4|5880.5|5874.5|5886.4|5880.4|5829.2|5823.2|3157
1658854800000|2022-07-26 17:00:00|5880|5874|5884.5|5878.5|5885|5879|5855.6|5849.6|3297
1658858400000|2022-07-26 18:00:00|5885|5879|5868.6|5862.6|5899.5|5893.5|5855.1|5849.1|2447
1658880000000|2022-07-27 00:00:00|5879.1|5873.1|5888.6|5882.6|5918.5|5912.5|5873.6|5867.6|305
1658883600000|2022-07-27 01:00:00|5888.1|5882.1|5853.9|5847.9|5889.6|5883.6|5849.5|5843.5|136
1658887200000|2022-07-27 02:00:00|5854.4|5848.4|5859.8|5853.8|5862.9|5856.9|5840.9|5834.9|178
1658890800000|2022-07-27 03:00:00|5860.3|5854.3|5846.2|5840.2|5880.8|5874.8|5845.2|5839.2|71
1658894400000|2022-07-27 04:00:00|5846.7|5840.7|5871.1|5865.1|5872.6|5866.6|5842.2|5836.2|88
1658898000000|2022-07-27 05:00:00|5874.1|5868.1|5888.5|5882.5|5891.5|5885.5|5854.1|5848.1|85
1658901600000|2022-07-27 06:00:00|5888|5882|5888.5|5882.5|5903|5897|5859.5|5853.5|193
1658905200000|2022-07-27 07:00:00|5889.5|5883.5|5942.2|5936.2|5958.4|5952.4|5882|5876|481
1658908800000|2022-07-27 08:00:00|5943.7|5937.7|5991.6|5985.6|6003.6|5996.6|5915.2|5909.2|331
1658912400000|2022-07-27 09:00:00|5990.6|5984.6|6006.9|6000.9|6013.4|6007.4|5978|5972|362
1658916000000|2022-07-27 10:00:00|6007.4|6001.4|6040.6|6034.6|6050.1|6044.1|5990.9|5984.9|340
1658919600000|2022-07-27 11:00:00|6040.1|6034.1|6051.3|6045.3|6067.1|6061.1|6035.1|6029.1|368
1658923200000|2022-07-27 12:00:00|6051.8|6045.8|6045.8|6030.8|6067.5|6061.5|6032.3|6026.3|319
1658926800000|2022-07-27 13:00:00|6031.3|6025.3|5968.1|5962.1|6037.2|6031.2|5952.5|5946.5|2086
1658930400000|2022-07-27 14:00:00|5970.1|5964.1|6035.6|6029.6|6047.6|6041.6|5944.4|5938.4|2610
1658934000000|2022-07-27 15:00:00|6034.6|6028.6|6030.6|6024.6|6058.1|6052.1|6014.6|6008.6|1923
1658937600000|2022-07-27 16:00:00|6031.1|6025.1|5975.2|5969.2|6036.7|6030.7|5973.7|5967.7|1169
1658941200000|2022-07-27 17:00:00|5975.7|5969.7|5983.4|5977.4|6003.6|5997.6|5968.7|5962.7|2759
1658944800000|2022-07-27 18:00:00|5982.9|5976.9|5976.6|5970.6|5991.5|5985.5|5960.4|5954.4|2652
1658966400000|2022-07-28 00:00:00|6008|6002|6012.3|6006.3|6068.1|6060.6|5990.2|5984.2|538
1658970000000|2022-07-28 01:00:00|6002.8|5996.8|6105.9|6099.9|6108.9|6102.9|5997.8|5991.8|424
1658973600000|2022-07-28 02:00:00|6106.8|6100.8|6126.5|6120.5|6132.1|6126.1|6100.5|6094.5|357
1658977200000|2022-07-28 03:00:00|6126|6120|6123.8|6117.8|6139.1|6133.1|6122.8|6116.8|177
1658980800000|2022-07-28 04:00:00|6123.3|6117.3|6113.1|6107.1|6123.8|6117.8|6112.6|6106.6|141
1658984400000|2022-07-28 05:00:00|6113.6|6107.6|6134.7|6128.7|6140.8|6134.8|6106.6|6100.6|376
1658988000000|2022-07-28 06:00:00|6134.3|6128.3|6149.4|6143.4|6166.4|6160.4|6127.7|6121.7|189
1658991600000|2022-07-28 07:00:00|6148.9|6142.9|6132.8|6126.8|6149.4|6143.4|6129.3|6123.3|202
1658995200000|2022-07-28 08:00:00|6132.3|6126.3|6128.7|6122.7|6142.2|6136.2|6128.2|6122.2|62
1658998800000|2022-07-28 09:00:00|6131.2|6125.2|6129.4|6123.4|6138.7|6132.7|6126.8|6120.8|303
1659002400000|2022-07-28 10:00:00|6128.9|6122.9|6125.2|6119.2|6129.3|6123.3|6123.6|6117.6|144
1659006000000|2022-07-28 11:00:00|6126.2|6120.2|6150.4|6144.4|6171.9|6165.9|6121.4|6115.4|303
1659009600000|2022-07-28 12:00:00|6151.3|6145.3|6159.4|6149.4|6165.4|6159.4|6121.6|6115.6|652
1659013200000|2022-07-28 13:00:00|6163|6153|6173.4|6167.4|6247.7|6241.7|6155.5|6149.5|3006
1659016800000|2022-07-28 14:00:00|6173.9|6167.9|6251.7|6245.7|6261.6|6255.6|6163.9|6157.9|3453
1659020400000|2022-07-28 15:00:00|6251.2|6245.2|6361.4|6355.4|6428|6422|6236.9|6230.9|3981
1659024000000|2022-07-28 16:00:00|6363.4|6357.4|6380.8|6374.8|6386.3|6380.3|6333.2|6327.2|1532
1659027600000|2022-07-28 17:00:00|6380.9|6374.9|6394.5|6388.5|6435.9|6429.9|6374.8|6368.8|2905
1659031200000|2022-07-28 18:00:00|6395.4|6389.4|6375.7|6369.7|6415.2|6409.2|6367.1|6361.1|3202
1659052800000|2022-07-29 00:00:00|6373.8|6367.8|6367.6|6352.6|6376.6|6370.6|6350|6344|125
1659056400000|2022-07-29 01:00:00|6367.5|6352.5|6392.2|6386.2|6405.1|6399.1|6354.9|6343.5|222
1659060000000|2022-07-29 02:00:00|6392.6|6386.6|6384.6|6378.6|6399.6|6393.6|6384|6378|154
1659063600000|2022-07-29 03:00:00|6387.8|6381.8|6395.1|6389.1|6396.6|6390.6|6385.6|6379.6|35
1659067200000|2022-07-29 04:00:00|6395.5|6389.5|6386.4|6380.4|6395.5|6389.5|6385.5|6379.5|6
1659070800000|2022-07-29 05:00:00|6387.3|6381.3|6392.3|6386.3|6396.4|6390.4|6380.3|6374.3|19
1659074400000|2022-07-29 06:00:00|6392.6|6386.6|6409.1|6403.1|6412.5|6406.5|6380.2|6374.2|88
1659078000000|2022-07-29 07:00:00|6409.6|6403.6|6499.3|6493.3|6521.9|6510.4|6402.9|6396.9|315
1659081600000|2022-07-29 08:00:00|6500.3|6494.3|6541.7|6535.7|6568.7|6562.7|6494.3|6487.3|274
1659085200000|2022-07-29 09:00:00|6541.3|6535.3|6571.2|6561.2|6581.8|6575.8|6536.8|6530.8|90
1659088800000|2022-07-29 10:00:00|6569.7|6563.7|6586.6|6580.6|6627.6|6621.6|6564.7|6558.2|160
1659092400000|2022-07-29 11:00:00|6586.1|6580.1|6577|6571|6597.2|6591.2|6557.9|6551.9|364
1659096000000|2022-07-29 12:00:00|6576.5|6570.5|6588.6|6582.6|6601.4|6591.4|6570|6564|631
1659099600000|2022-07-29 13:00:00|6606.3|6600.3|6591.3|6585.3|6613.5|6606.1|6569.9|6563.9|1530
1659103200000|2022-07-29 14:00:00|6591.4|6585.4|6656.7|6650.7|6681.5|6675.5|6586.1|6580.1|1667
1659106800000|2022-07-29 15:00:00|6656.2|6650.2|6650.8|6644.8|6663.8|6657.8|6599.3|6593.3|1503
1659110400000|2022-07-29 16:00:00|6651.3|6645.3|6646.3|6640.3|6680.8|6674.8|6607.1|6601.1|1286
1659114000000|2022-07-29 17:00:00|6646.8|6640.8|6621.8|6615.8|6649.8|6643.8|6573.6|6567.6|1361
1659117600000|2022-07-29 18:00:00|6622.3|6616.3|6643.5|6628.5|6654.8|6648.8|6590|6584|1808
1659312000000|2022-08-01 00:00:00|6637.1|6631.1|6619.3|6613.3|6666.5|6659|6605.7|6595.8|250
1659315600000|2022-08-01 01:00:00|6620.1|6614.1|6544|6529|6621.8|6615.8|6524.4|6512.8|238
1659319200000|2022-08-01 02:00:00|6543.1|6528.1|6558.1|6552.1|6564.7|6557.2|6516.9|6510.9|39
1659322800000|2022-08-01 03:00:00|6557.7|6551.7|6499.5|6493.5|6563.7|6556.2|6488.9|6481.6|57
1659326400000|2022-08-01 04:00:00|6499.4|6493.4|6510.3|6504.3|6519.3|6513.3|6498.8|6492.8|62
1659330000000|2022-08-01 05:00:00|6510.2|6504.2|6496.5|6490.5|6511.3|6505.3|6469.8|6463.8|78
1659333600000|2022-08-01 06:00:00|6496.4|6490.4|6506.1|6500.1|6526.3|6520.3|6485.8|6479.8|29
1659337200000|2022-08-01 07:00:00|6506.2|6500.2|6560.4|6554.4|6560.4|6554.4|6502.4|6496.4|87
1659340800000|2022-08-01 08:00:00|6561|6555|6521|6511|6571.1|6565.1|6509.6|6502.8|96
1659344400000|2022-08-01 09:00:00|6521.1|6511.1|6511.1|6505.1|6530.9|6523.9|6509|6498.6|27
1659348000000|2022-08-01 10:00:00|6514.1|6504.1|6494|6488|6522|6516|6491.8|6485.6|119
1659351600000|2022-08-01 11:00:00|6493.8|6487.8|6455.4|6445.4|6517.8|6510.7|6443.5|6432.4|151
1659355200000|2022-08-01 12:00:00|6455.5|6445.5|6471.7|6461.7|6483.3|6477.3|6417.9|6411.9|321
1659358800000|2022-08-01 13:00:00|6437.1|6431.1|6436.6|6430.6|6474.2|6468.2|6408.3|6402.3|1373
1659362400000|2022-08-01 14:00:00|6436.1|6430.1|6410.7|6404.7|6449.2|6443.2|6388.2|6382.2|1530
1659366000000|2022-08-01 15:00:00|6410.3|6404.3|6415.9|6409.9|6441.5|6435.5|6376.8|6370.8|1069
1659369600000|2022-08-01 16:00:00|6416.3|6410.3|6362.1|6356.1|6437|6431|6335.6|6329.6|1606
1659373200000|2022-08-01 17:00:00|6363.1|6357.1|6354.3|6348.3|6375.1|6369.1|6341.8|6335.8|993
1659376800000|2022-08-01 18:00:00|6355.1|6349.1|6374.8|6368.8|6401.9|6395.9|6349.6|6343.6|994
1659398400000|2022-08-02 00:00:00|6321|6306|6252.9|6246.9|6321|6306|6236.8|6230.8|578
1659402000000|2022-08-02 01:00:00|6253.3|6247.3|6317.8|6311.8|6336.7|6330.7|6253.3|6247.3|129
1659405600000|2022-08-02 02:00:00|6317.7|6311.7|6260.8|6254.8|6326.3|6320.3|6249.4|6243.4|156
1659409200000|2022-08-02 03:00:00|6260.4|6254.4|6249.2|6243.2|6267.7|6261.7|6237.2|6231.2|139
1659412800000|2022-08-02 04:00:00|6250.3|6244.3|6254.4|6248.4|6259.4|6253.4|6238.2|6232.2|47
1659416400000|2022-08-02 05:00:00|6253.4|6247.4|6251.6|6245.6|6263.1|6257.1|6234.5|6228.5|62
1659420000000|2022-08-02 06:00:00|6253.6|6247.6|6289.5|6283.5|6296.8|6290.8|6242.9|6236.9|120
1659423600000|2022-08-02 07:00:00|6289.6|6283.6|6287.3|6281.3|6338.3|6332.3|6248|6241.5|158
1659427200000|2022-08-02 08:00:00|6286.8|6280.8|6229.8|6223.8|6286.8|6280.8|6213.2|6207.2|81
1659430800000|2022-08-02 09:00:00|6229.9|6223.9|6213.7|6207.7|6246.8|6240.8|6208|6202|129
1659434400000|2022-08-02 10:00:00|6214.1|6208.1|6173.8|6167.8|6219.9|6213.9|6172.1|6166.1|150
1659438000000|2022-08-02 11:00:00|6173.4|6167.4|6262.4|6256.4|6265.6|6259.6|6173.2|6167.2|263
1659441600000|2022-08-02 12:00:00|6263.4|6257.4|6242|6236|6266.3|6260.3|6240.5|6234.5|203
1659445200000|2022-08-02 13:00:00|6234.8|6224.8|6194.4|6188.4|6335.6|6329.6|6188.5|6182.5|1468
1659448800000|2022-08-02 14:00:00|6194.1|6188.1|6163.1|6157.1|6223|6217|6147.8|6141.8|1812
1659452400000|2022-08-02 15:00:00|6162|6156|6203.2|6197.2|6219.9|6213.9|6141.2|6135.2|1227
1659456000000|2022-08-02 16:00:00|6203.5|6197.5|6291.1|6285.1|6304.5|6298.5|6196.3|6190.3|1075
1659459600000|2022-08-02 17:00:00|6291.5|6285.5|6234.3|6228.3|6294.5|6288.5|6226.7|6220.7|732
1659463200000|2022-08-02 18:00:00|6234.5|6228.5|6213.5|6207.5|6237.9|6231.9|6200.8|6194.8|1337
1659484800000|2022-08-03 00:00:00|6191.6|6181.6|6190.7|6184.7|6228.5|6222.5|6172.1|6166.1|300
1659488400000|2022-08-03 01:00:00|6197.1|6191.1|6272.1|6266.1|6283.9|6277.9|6181|6175|110
1659492000000|2022-08-03 02:00:00|6275|6269|6265.4|6259.4|6294.6|6286.2|6257.9|6251.9|20
1659495600000|2022-08-03 03:00:00|6267.1|6261.1|6283.6|6277.6|6290.9|6284.9|6262.7|6256.7|23
1659499200000|2022-08-03 04:00:00|6284.5|6278.5|6290.6|6284.6|6301.3|6295.3|6280.2|6273.1|16
1659502800000|2022-08-03 05:00:00|6290.3|6284.3|6327.9|6321.9|6333.4|6327.4|6289.5|6283.5|69
1659506400000|2022-08-03 06:00:00|6327.5|6321.5|6309.9|6303.9|6342.6|6336.6|6309.9|6303.9|152
1659510000000|2022-08-03 07:00:00|6309.8|6303.8|6299.5|6293.5|6328.1|6322.1|6290.1|6284.1|94
1659513600000|2022-08-03 08:00:00|6299.9|6293.9|6292|6286|6306.3|6300.3|6289.6|6283.6|137
1659517200000|2022-08-03 09:00:00|6291.6|6285.6|6258.3|6252.3|6295|6289|6256.2|6250.2|114
1659520800000|2022-08-03 10:00:00|6258.8|6252.8|6272.1|6266.1|6284.2|6278.2|6258.8|6252.8|52
1659524400000|2022-08-03 11:00:00|6271.8|6265.8|6310.7|6304.7|6314.4|6308.4|6271.5|6264.4|161
1659528000000|2022-08-03 12:00:00|6311|6305|6351.7|6345.7|6359.4|6353.4|6310.7|6304.7|338
1659531600000|2022-08-03 13:00:00|6338.1|6332.1|6326.4|6320.4|6348|6342|6294.7|6288.7|1332
1659535200000|2022-08-03 14:00:00|6326|6320|6183.1|6177.1|6326|6320|6161.4|6155.4|1316
1659538800000|2022-08-03 15:00:00|6183.2|6177.2|6181.1|6175.1|6217|6211|6163.9|6157.9|1054
1659542400000|2022-08-03 16:00:00|6179.6|6173.6|6134.9|6128.9|6182.8|6176.8|6102.3|6096.3|1767
1659546000000|2022-08-03 17:00:00|6134.6|6128.6|6155.7|6149.7|6166.7|6160.7|6116.9|6110.9|997
1659549600000|2022-08-03 18:00:00|6156.1|6150.1|6172.6|6166.6|6173.9|6167.9|6145.7|6139.7|1816
1659571200000|2022-08-04 00:00:00|6166.9|6160.9|6135.5|6129.5|6179.7|6173.7|6116.4|6110.4|272
1659574800000|2022-08-04 01:00:00|6135.3|6129.3|6103.3|6097.3|6149|6143|6082.8|6076.8|129
1659578400000|2022-08-04 02:00:00|6103.1|6097.1|6141.4|6135.4|6143.9|6137.9|6088.2|6081.1|144
1659582000000|2022-08-04 03:00:00|6141.8|6135.8|6161.6|6155.6|6162.2|6156.2|6114|6107|58
1659585600000|2022-08-04 04:00:00|6164.9|6158.9|6154.3|6148.3|6165.1|6159.1|6147.2|6141.2|19
1659589200000|2022-08-04 05:00:00|6155|6149|6139|6133|6156|6150|6128.6|6122.6|14
1659592800000|2022-08-04 06:00:00|6137.5|6131.5|6118|6112|6143|6136.5|6106.8|6100.8|45
1659596400000|2022-08-04 07:00:00|6117.5|6111.5|6094.9|6088.9|6156.4|6150.4|6090.6|6084.6|321
1659600000000|2022-08-04 08:00:00|6094.8|6088.8|6099.7|6093.7|6115|6109|6089|6083|680
1659603600000|2022-08-04 09:00:00|6099.3|6093.3|6115.3|6109.3|6115.3|6109.3|6094.9|6088.9|129
1659607200000|2022-08-04 10:00:00|6115.6|6109.6|6112.7|6106.7|6119|6113|6095.7|6089.7|159
1659610800000|2022-08-04 11:00:00|6112|6106|6114.3|6108.3|6116.6|6110.6|6093.1|6087.1|112
1659614400000|2022-08-04 12:00:00|6112.8|6106.8|6168.5|6162.5|6170.3|6164.3|6107.6|6101.6|424
1659618000000|2022-08-04 13:00:00|6217.2|6211.2|6178.8|6172.8|6220.4|6214.4|6122|6116|1495
1659621600000|2022-08-04 14:00:00|6178.3|6172.3|6151.5|6145.5|6192.5|6186.5|6111.2|6105.2|2726
1659625200000|2022-08-04 15:00:00|6151.2|6145.2|6168.8|6162.8|6184.1|6178.1|6110.9|6104.9|1508
1659628800000|2022-08-04 16:00:00|6169.1|6163.1|6189.8|6183.8|6202.4|6196.4|6162.8|6156.8|683
1659632400000|2022-08-04 17:00:00|6190.1|6184.1|6240.3|6234.3|6249.9|6243.9|6185.9|6179.9|913
1659636000000|2022-08-04 18:00:00|6240.1|6234.1|6224.5|6218.5|6252.4|6246.4|6211.5|6205.5|1731
1659657600000|2022-08-05 00:00:00|6216.4|6210.4|6213.1|6207.1|6245.6|6239.6|6211.6|6205.6|111
1659661200000|2022-08-05 01:00:00|6213.4|6207.4|6316.4|6306.4|6322.8|6316.8|6175.8|6169.8|325
1659664800000|2022-08-05 02:00:00|6316.3|6306.3|6309.7|6303.7|6341.4|6335.4|6291.9|6284.3|67
1659668400000|2022-08-05 03:00:00|6310.1|6304.1|6317.3|6311.3|6319.3|6311.6|6301.9|6295.3|4
1659672000000|2022-08-05 04:00:00|6319.5|6313.5|6333.6|6327.6|6333.6|6327.6|6307.4|6301.4|13
1659675600000|2022-08-05 05:00:00|6336.5|6330.5|6328.8|6322.8|6336.5|6330.5|6322.7|6316.7|11
1659679200000|2022-08-05 06:00:00|6328.7|6322.7|6295.9|6289.9|6344.9|6338.9|6294.4|6288.4|66
1659682800000|2022-08-05 07:00:00|6294.5|6288.5|6306.3|6291.3|6310.6|6301.9|6286|6276.5|69
1659686400000|2022-08-05 08:00:00|6303.3|6293.3|6280|6274|6308.5|6296.8|6272.7|6266.7|57
1659690000000|2022-08-05 09:00:00|6281.6|6271.6|6275.2|6269.2|6295.6|6286.7|6262.3|6256.3|77
1659693600000|2022-08-05 10:00:00|6275.3|6269.3|6268.1|6262.1|6287|6281|6256.6|6250.6|70
1659697200000|2022-08-05 11:00:00|6268.4|6262.4|6279.9|6273.9|6281.1|6275.1|6252.3|6246.3|203
1659700800000|2022-08-05 12:00:00|6280.1|6274.1|6271.5|6261.5|6339.3|6333|6266.5|6260.5|380
1659704400000|2022-08-05 13:00:00|6255.9|6249.9|6341|6335|6341|6335|6187.1|6181.1|1564
1659708000000|2022-08-05 14:00:00|6338.3|6332.3|6395.4|6389.4|6429.4|6423.4|6319|6313|1784
1659711600000|2022-08-05 15:00:00|6395.9|6389.9|6400.9|6394.9|6411.9|6405.9|6357.2|6351.2|1210
1659715200000|2022-08-05 16:00:00|6400.1|6394.1|6441.1|6435.1|6458.3|6452.3|6399.2|6393.2|1056
1659718800000|2022-08-05 17:00:00|6441.6|6435.6|6454.1|6448.1|6465.8|6459.8|6429.7|6423.7|842
1659722400000|2022-08-05 18:00:00|6454.8|6448.8|6453.9|6438.9|6498.6|6492.6|6447.8|6438.9|1505
1659916800000|2022-08-08 00:00:00|6487.8|6481.8|6561.1|6555.1|6591|6585|6486.7|6479.3|1097
1659920400000|2022-08-08 01:00:00|6558.1|6552.1|6570.7|6564.7|6572.3|6566.3|6542.5|6536.5|151
1659924000000|2022-08-08 02:00:00|6571.3|6565.3|6567.8|6561.8|6590.9|6584.9|6555.2|6549.2|89
1659927600000|2022-08-08 03:00:00|6567.6|6561.6|6561.7|6555.7|6570.9|6564.9|6554.6|6548.6|37
1659931200000|2022-08-08 04:00:00|6561.2|6555.2|6552.2|6546.2|6569.8|6561.8|6547.9|6541.9|63
1659934800000|2022-08-08 05:00:00|6552.4|6546.4|6551.8|6545.8|6559.8|6553.8|6537.1|6531.1|99
1659938400000|2022-08-08 06:00:00|6549.6|6543.6|6615.5|6609.5|6616.2|6610.2|6549.6|6543.6|91
1659942000000|2022-08-08 07:00:00|6615.7|6609.7|6599.5|6593.5|6635.5|6629.5|6598.2|6592.2|116
1659945600000|2022-08-08 08:00:00|6599.2|6593.2|6580.5|6574.5|6602|6596|6574.5|6568.5|211
1659949200000|2022-08-08 09:00:00|6580.2|6574.2|6544.4|6538.4|6594.6|6588.6|6540.4|6534.4|102
1659952800000|2022-08-08 10:00:00|6545.9|6539.9|6537.5|6531.5|6551.9|6545.9|6527.8|6521.8|84
1659956400000|2022-08-08 11:00:00|6540|6534|6539.3|6533.3|6558.3|6552.3|6529.3|6523.3|539
1659960000000|2022-08-08 12:00:00|6540.1|6534.1|6548.3|6542.3|6554.7|6548.7|6522.9|6516.9|203
1659963600000|2022-08-08 13:00:00|6570.6|6564.6|6557.9|6551.9|6633.7|6627.7|6551.8|6545.8|1882
1659967200000|2022-08-08 14:00:00|6558.4|6552.4|6518.3|6512.3|6558.7|6552.7|6484.1|6478.1|1720
1659970800000|2022-08-08 15:00:00|6518.6|6512.6|6471.1|6465.1|6573.8|6567.8|6462.7|6456.7|1337
1659974400000|2022-08-08 16:00:00|6471.9|6465.9|6473.1|6467.1|6507.7|6501.7|6456.5|6450.5|657
1659978000000|2022-08-08 17:00:00|6472.1|6466.1|6450.6|6444.6|6498.2|6492.2|6448|6442|1336
1659981600000|2022-08-08 18:00:00|6451.1|6445.1|6475.1|6469.1|6502.4|6496.4|6450.4|6444.4|897
1660003200000|2022-08-09 00:00:00|6502.5|6496.5|6519.4|6509.4|6535|6529|6496|6490|188
1660006800000|2022-08-09 01:00:00|6517.1|6511.1|6504|6498|6536.4|6530.4|6504|6498|65
1660010400000|2022-08-09 02:00:00|6504.5|6498.5|6544.4|6538.4|6546.6|6538.4|6502.8|6496.8|26
1660014000000|2022-08-09 03:00:00|6546.4|6540.4|6552.8|6546.8|6557|6550.4|6535.1|6529.1|36
1660017600000|2022-08-09 04:00:00|6553.3|6547.3|6541.2|6535.2|6557.6|6551.6|6535.2|6529.2|9
1660021200000|2022-08-09 05:00:00|6540.9|6534.9|6545|6539|6554.1|6547.3|6522.1|6516.1|27
1660024800000|2022-08-09 06:00:00|6548.2|6538.2|6558.6|6548.6|6586|6580|6528.2|6522.2|58
1660028400000|2022-08-09 07:00:00|6557.8|6547.8|6538.8|6528.8|6559.1|6551.8|6533.9|6527.9|49
1660032000000|2022-08-09 08:00:00|6536.3|6530.3|6535.1|6529.1|6555.3|6549.3|6522.3|6516.3|276
1660035600000|2022-08-09 09:00:00|6535.9|6529.9|6532.6|6526.6|6540.3|6534.2|6528.2|6522.2|129
1660039200000|2022-08-09 10:00:00|6532.1|6526.1|6536|6530|6541.9|6535.9|6525.5|6519.5|161
1660042800000|2022-08-09 11:00:00|6537|6531|6556.1|6550.1|6579.6|6573.6|6536.3|6530.3|219
1660046400000|2022-08-09 12:00:00|6556.3|6550.3|6571.5|6565.5|6574.9|6568.9|6552.8|6546.8|285
1660050000000|2022-08-09 13:00:00|6574.6|6568.6|6539.6|6533.6|6597|6591|6538.1|6532.1|1319
1660053600000|2022-08-09 14:00:00|6539.9|6533.9|6535.7|6529.7|6561|6555|6503.7|6497.7|1178
1660057200000|2022-08-09 15:00:00|6534.9|6528.9|6490.7|6484.7|6539.6|6533.6|6474.1|6468.1|1478
1660060800000|2022-08-09 16:00:00|6490.4|6484.4|6506.4|6500.4|6545.2|6539.2|6487|6481|1311
1660064400000|2022-08-09 17:00:00|6506.2|6500.2|6533.2|6527.2|6542.3|6536.3|6500.7|6494.7|930
1660068000000|2022-08-09 18:00:00|6532.5|6526.5|6520.5|6514.5|6535.1|6529.1|6518.8|6512.8|1336
1660089600000|2022-08-10 00:00:00|6531.3|6525.3|6519.4|6513.4|6556|6549|6516.5|6510.5|123
1660093200000|2022-08-10 01:00:00|6519.2|6513.2|6536.1|6530.1|6545.1|6539.1|6498.1|6492.1|102
1660096800000|2022-08-10 02:00:00|6536.3|6530.3|6483.4|6477.4|6547.5|6541.5|6481.7|6475.7|53
1660100400000|2022-08-10 03:00:00|6482.9|6476.9|6492.5|6486.5|6498.2|6491|6477.7|6471.7|45
1660104000000|2022-08-10 04:00:00|6486.5|6480.5|6491.2|6485.2|6497.8|6491.8|6480|6474|88
1660107600000|2022-08-10 05:00:00|6490.5|6484.5|6488.6|6482.6|6502.2|6496.2|6464.9|6458.9|59
1660111200000|2022-08-10 06:00:00|6488.4|6482.4|6484.2|6478.2|6491.1|6484.4|6458.8|6452.8|45
1660114800000|2022-08-10 07:00:00|6483.9|6477.9|6484.8|6474.8|6511|6505|6476.6|6470.6|224
1660118400000|2022-08-10 08:00:00|6485.1|6475.1|6526.4|6520.4|6540.9|6534.9|6477.6|6471.6|122
1660122000000|2022-08-10 09:00:00|6526.2|6520.2|6499|6493|6527.2|6521.2|6491.8|6484.6|131
1660125600000|2022-08-10 10:00:00|6499.8|6493.8|6498.9|6492.9|6516.5|6510.5|6493.2|6487.2|101
1660129200000|2022-08-10 11:00:00|6498.6|6492.6|6444.9|6438.9|6499.4|6493.4|6426.1|6420.1|732
1660132800000|2022-08-10 12:00:00|6445.1|6439.1|6498.5|6492.5|6515|6508|6421.3|6415.3|408
1660136400000|2022-08-10 13:00:00|6527.4|6521.4|6449.4|6443.4|6551.4|6545.4|6435.7|6429.7|1439
1660140000000|2022-08-10 14:00:00|6450.2|6444.2|6540.6|6534.6|6549.1|6543.1|6448.9|6442.9|1672
1660143600000|2022-08-10 15:00:00|6539.6|6533.6|6636.4|6630.4|6672.3|6666.3|6534.6|6528.6|2919
1660147200000|2022-08-10 16:00:00|6636.6|6630.6|6633.4|6627.4|6670.2|6664.2|6609.8|6603.8|2340
1660150800000|2022-08-10 17:00:00|6633|6627|6627.6|6621.6|6655.5|6649.5|6617.9|6611.9|2413
1660154400000|2022-08-10 18:00:00|6628.1|6622.1|6643.3|6637.3|6684.7|6678.7|6627.6|6621.6|1630
1660176000000|2022-08-11 00:00:00|6635|6629|6609.2|6603.2|6648|6638.5|6590.3|6584.3|264
1660179600000|2022-08-11 01:00:00|6612|6602|6641.9|6635.9|6643.1|6635.9|6590|6584|59
1660183200000|2022-08-11 02:00:00|6641.4|6635.4|6639.7|6633.7|6654.6|6648.6|6628.1|6622.1|74
1660186800000|2022-08-11 03:00:00|6640.2|6634.2|6626.5|6620.5|6651.7|6645.7|6625.5|6618.8|55
1660190400000|2022-08-11 04:00:00|6626.3|6620.3|6630.4|6624.4|6637.2|6631.2|6624.5|6618.5|16
1660194000000|2022-08-11 05:00:00|6630.3|6624.3|6652.2|6646.2|6653.2|6647.2|6626.8|6620.8|13
1660197600000|2022-08-11 06:00:00|6650.9|6644.9|6645.2|6635.2|6659.8|6653.8|6639.2|6633.2|32
1660201200000|2022-08-11 07:00:00|6645|6635|6675.6|6665.6|6676.6|6670.3|6637.7|6631.2|211
1660204800000|2022-08-11 08:00:00|6673.8|6667.8|6689.9|6683.9|6701.6|6695.6|6670.9|6664.3|300
1660208400000|2022-08-11 09:00:00|6690.1|6684.1|6710.7|6704.7|6723.5|6716.3|6690.1|6684.1|146
1660212000000|2022-08-11 10:00:00|6710.2|6704.2|6685.5|6679.5|6710.7|6704.7|6680.5|6674.5|89
1660215600000|2022-08-11 11:00:00|6685.8|6679.8|6698.1|6692.1|6711.3|6705.3|6678.1|6672.1|189
1660219200000|2022-08-11 12:00:00|6697.8|6691.8|6739.7|6724.7|6750.4|6744.4|6696.8|6690.8|370
1660222800000|2022-08-11 13:00:00|6731.8|6725.8|6760.4|6754.4|6810.2|6804.2|6705.5|6699.5|1602
1660226400000|2022-08-11 14:00:00|6758.2|6752.2|6759|6753|6762.6|6756.6|6691.8|6685.8|1653
1660230000000|2022-08-11 15:00:00|6760|6754|6773|6767|6812.3|6806.3|6759.7|6753.7|1269
1660233600000|2022-08-11 16:00:00|6772.5|6766.5|6810.3|6804.3|6820.8|6814.8|6767.7|6761.7|1185
1660237200000|2022-08-11 17:00:00|6810|6804|6832.5|6826.5|6853.5|6847.5|6805.3|6799.3|2050
1660240800000|2022-08-11 18:00:00|6833|6827|6839.9|6833.9|6856.3|6850.3|6830.8|6824.8|1291
1660262400000|2022-08-12 00:00:00|6835.2|6829.2|6774.3|6768.3|6840.9|6834.9|6760|6754|314
1660266000000|2022-08-12 01:00:00|6775.8|6769.8|6784|6774|6801.4|6795.4|6765.5|6759.5|67
1660269600000|2022-08-12 02:00:00|6783.8|6773.8|6802.1|6792.1|6806.7|6799.6|6765.6|6759.6|26
1660273200000|2022-08-12 03:00:00|6799.6|6793.6|6830.1|6820.1|6830.4|6824.4|6797|6789|11
1660276800000|2022-08-12 04:00:00|6829.6|6823.6|6820.4|6814.4|6834.1|6827.6|6817|6809.8|10
1660280400000|2022-08-12 05:00:00|6820.2|6814.2|6840.7|6834.7|6845.2|6839.2|6814.8|6808.8|7
1660284000000|2022-08-12 06:00:00|6841.1|6835.1|6826.1|6820.1|6852.3|6846.3|6805.9|6799.9|54
1660287600000|2022-08-12 07:00:00|6827.4|6817.4|6876.6|6870.6|6878.2|6872.2|6825.2|6817.4|248
1660291200000|2022-08-12 08:00:00|6877.6|6871.6|6860|6854|6880.6|6874.6|6854.1|6848.1|422
1660294800000|2022-08-12 09:00:00|6859.7|6853.7|6830|6824|6865.1|6859.1|6818.5|6812.5|178
1660298400000|2022-08-12 10:00:00|6829.5|6823.5|6811.3|6805.3|6839.4|6830.9|6807.2|6801.1|133
1660302000000|2022-08-12 11:00:00|6811.1|6805.1|6769.5|6763.5|6811.1|6805.1|6762.7|6756.7|279
1660305600000|2022-08-12 12:00:00|6769|6763|6791.1|6785.1|6797.4|6790.9|6766.3|6760.3|150
1660309200000|2022-08-12 13:00:00|6796.4|6790.4|6863.2|6857.2|6864.5|6858.5|6752.4|6746.4|1035
1660312800000|2022-08-12 14:00:00|6862.5|6856.5|6868.9|6862.9|6877.9|6871.9|6832.1|6826.1|1167
1660316400000|2022-08-12 15:00:00|6869.4|6863.4|6862.4|6852.4|6890.7|6884.7|6842|6836|1164
1660320000000|2022-08-12 16:00:00|6856.6|6841.6|6809.8|6803.8|6856.6|6841.6|6718.7|6712.7|2948
1660323600000|2022-08-12 17:00:00|6810.8|6804.8|6875.7|6869.7|6886.1|6880.1|6805.3|6799.3|1575
1660327200000|2022-08-12 18:00:00|6875.2|6869.2|6870.2|6855.2|6888.6|6882.6|6857|6851|1352
1660521600000|2022-08-15 00:00:00|6861.7|6855.7|6793|6787|6863.6|6857|6784.4|6778.4|449
1660525200000|2022-08-15 01:00:00|6792.2|6786.2|6770.2|6760.2|6816.1|6809.3|6735.6|6729.6|159
1660528800000|2022-08-15 02:00:00|6766.7|6760.7|6740.9|6730.9|6769.9|6760.7|6708|6702|129
1660532400000|2022-08-15 03:00:00|6740.6|6730.6|6728.4|6722.4|6752|6746|6718|6709.8|22
1660536000000|2022-08-15 04:00:00|6729|6723|6716.7|6710.7|6732.7|6726.7|6711.6|6705.6|63
1660539600000|2022-08-15 05:00:00|6715.4|6709.4|6721.1|6706.1|6735.4|6728.1|6699.8|6693.8|37
1660543200000|2022-08-15 06:00:00|6721.6|6706.6|6718.2|6712.2|6729.6|6723.4|6702.7|6694.4|14
1660546800000|2022-08-15 07:00:00|6719.7|6709.7|6723.8|6717.8|6723.8|6717.8|6698.6|6692.6|137
1660550400000|2022-08-15 08:00:00|6724|6718|6693.1|6687.1|6732|6725.4|6687.8|6681.8|80
1660554000000|2022-08-15 09:00:00|6692.8|6686.8|6648|6642|6700.8|6694.8|6647.1|6641.1|313
1660557600000|2022-08-15 10:00:00|6649.7|6643.7|6641.2|6635.2|6673.6|6667.6|6636.3|6630.3|318
1660561200000|2022-08-15 11:00:00|6640.9|6634.9|6622.9|6616.9|6653.5|6647.5|6601.7|6595.7|199
1660564800000|2022-08-15 12:00:00|6622.6|6616.6|6600.3|6594.3|6627.9|6621.9|6594.8|6588.8|282
1660568400000|2022-08-15 13:00:00|6614.5|6608.5|6642.1|6636.1|6666.9|6660.9|6583.2|6577.2|1505
1660572000000|2022-08-15 14:00:00|6641.1|6635.1|6662.5|6656.5|6691.2|6685.2|6615.6|6609.6|1139
1660575600000|2022-08-15 15:00:00|6662.6|6656.6|6799.2|6793.2|6800.4|6794.4|6660.5|6654.5|1215
1660579200000|2022-08-15 16:00:00|6799.7|6793.7|6825.6|6819.6|6842.7|6836.7|6790.4|6784.4|1280
1660582800000|2022-08-15 17:00:00|6825.3|6819.3|6800.7|6794.7|6827.1|6821.1|6772.8|6766.8|1368
1660586400000|2022-08-15 18:00:00|6801.1|6795.1|6768.2|6762.2|6804.1|6798.1|6761.6|6755.6|1217
1660608000000|2022-08-16 00:00:00|6758.8|6752.8|6769.2|6759.2|6781|6772.9|6732.4|6726|113
1660611600000|2022-08-16 01:00:00|6769.6|6759.6|6758.6|6748.6|6769.6|6761.7|6713|6707|90
1660615200000|2022-08-16 02:00:00|6758.3|6748.3|6793.4|6787.4|6829.5|6823.5|6755.9|6745.9|99
1660618800000|2022-08-16 03:00:00|6794.4|6788.4|6791.8|6785.8|6799|6793|6770.1|6762.1|65
1660622400000|2022-08-16 04:00:00|6794.6|6784.6|6751|6745|6801.3|6793.5|6744.6|6738.6|159
1660626000000|2022-08-16 05:00:00|6751.5|6745.5|6763.6|6757.6|6764.4|6758.4|6733.9|6727.7|43
1660629600000|2022-08-16 06:00:00|6763.3|6757.3|6725.9|6719.9|6766|6757.3|6723.9|6717.3|96
1660633200000|2022-08-16 07:00:00|6724.6|6718.6|6710.5|6700.5|6732.6|6725.3|6684|6678|134
1660636800000|2022-08-16 08:00:00|6709.7|6699.7|6684|6678|6714.5|6708.2|6678.2|6672.2|120
1660640400000|2022-08-16 09:00:00|6683.7|6677.7|6692.4|6686.4|6718.4|6711.1|6677.9|6671.9|42
1660644000000|2022-08-16 10:00:00|6693.4|6687.4|6697.8|6691.8|6703.5|6697.5|6680.1|6674.1|79
1660647600000|2022-08-16 11:00:00|6697.6|6691.6|6715.4|6709.4|6720.4|6714.4|6686.4|6680.4|89
1660651200000|2022-08-16 12:00:00|6715|6709|6739.6|6733.6|6740.3|6734.3|6691.2|6685.2|335
1660654800000|2022-08-16 13:00:00|6729.9|6723.9|6706.1|6700.1|6801.6|6795.6|6698.2|6692.2|1553
1660658400000|2022-08-16 14:00:00|6706.2|6700.2|6692.6|6686.6|6735.8|6729.8|6683.7|6677.7|2366
1660662000000|2022-08-16 15:00:00|6692.8|6686.8|6623.7|6617.7|6694.1|6688.1|6616.7|6610.7|1293
1660665600000|2022-08-16 16:00:00|6623.5|6617.5|6639.4|6633.4|6642.9|6636.9|6607.7|6601.7|1090
1660669200000|2022-08-16 17:00:00|6639.8|6633.8|6625.4|6619.4|6677.3|6671.3|6625|6619|1318
1660672800000|2022-08-16 18:00:00|6624.9|6618.9|6649.1|6643.1|6683.7|6677.7|6623.3|6617.3|1030
1660694400000|2022-08-17 00:00:00|6652.4|6637.4|6657.7|6647.7|6666.6|6657|6613.4|6598.4|90
1660698000000|2022-08-17 01:00:00|6658.4|6648.4|6675.3|6660.3|6675.3|6666.8|6650.9|6640.2|7
1660701600000|2022-08-17 02:00:00|6674|6664|6697.7|6691.7|6700.4|6691.9|6658.5|6650.7|2
1660705200000|2022-08-17 03:00:00|6697.4|6691.4|6711.1|6705.1|6713.5|6706.2|6675.5|6667.1|12
1660708800000|2022-08-17 04:00:00|6711.6|6705.6|6713.4|6703.4|6723.5|6715.8|6709.4|6703.2|14
1660712400000|2022-08-17 05:00:00|6711.9|6705.9|6732|6726|6733|6727|6702.2|6696.1|42
1660716000000|2022-08-17 06:00:00|6731.7|6725.7|6726|6720|6738.3|6732.3|6714.2|6706|22
1660719600000|2022-08-17 07:00:00|6725.9|6719.9|6721.3|6715.3|6734.5|6728.5|6716.5|6710.5|94
1660723200000|2022-08-17 08:00:00|6721.6|6715.6|6711.5|6705.5|6725.4|6717.6|6671.9|6665.9|89
1660726800000|2022-08-17 09:00:00|6711.2|6705.2|6689.1|6683.1|6718.2|6710.4|6688.6|6682.6|68
1660730400000|2022-08-17 10:00:00|6688.6|6682.6|6686|6676|6688.9|6682.9|6663.4|6657.3|172
1660734000000|2022-08-17 11:00:00|6689.1|6674.1|6707.1|6701.1|6709.6|6703.6|6672.3|6660.9|112
1660737600000|2022-08-17 12:00:00|6706.1|6700.1|6678.8|6663.8|6706.1|6700.1|6669.6|6660.4|59
1660741200000|2022-08-17 13:00:00|6677.6|6671.6|6630.5|6624.5|6684.8|6676.3|6608.1|6602.1|437
1660744800000|2022-08-17 14:00:00|6630.8|6624.8|6666.7|6660.7|6686|6680|6618.4|6612.4|804
1660748400000|2022-08-17 15:00:00|6666.8|6660.8|6609|6603|6666.8|6660.8|6602.4|6596.4|656
1660752000000|2022-08-17 16:00:00|6608.2|6602.2|6647.8|6641.8|6662.2|6656.2|6588.7|6582.7|545
1660755600000|2022-08-17 17:00:00|6647.9|6641.9|6625.2|6619.2|6657.6|6651.6|6608.9|6602.9|721
1660759200000|2022-08-17 18:00:00|6625.5|6619.5|6616.9|6606.9|6648|6642|6609.1|6603.1|1432
1660780800000|2022-08-18 00:00:00|6615.3|6609.3|6630.4|6624.4|6634.5|6626.9|6615|6609|124
1660784400000|2022-08-18 01:00:00|6630.5|6624.5|6642.1|6632.1|6660.2|6650.7|6626.9|6619.2|23
1660788000000|2022-08-18 02:00:00|6642|6632|6603|6597|6642|6632|6586.6|6580.6|138
1660791600000|2022-08-18 03:00:00|6603.5|6597.5|6586.5|6576.5|6611.6|6605.6|6573.9|6567.9|71
1660795200000|2022-08-18 04:00:00|6585.4|6575.4|6600.1|6590.1|6605|6595.9|6581.1|6573.3|22
1660798800000|2022-08-18 05:00:00|6599.7|6589.7|6612.8|6606.8|6631.1|6625.1|6592.2|6586.2|35
1660802400000|2022-08-18 06:00:00|6611.8|6605.8|6575.4|6569.4|6612.8|6606.8|6570.2|6564.2|77
1660806000000|2022-08-18 07:00:00|6576.3|6570.3|6572.5|6566.5|6587.5|6581.5|6563.8|6557.8|124
1660809600000|2022-08-18 08:00:00|6572.2|6566.2|6573.8|6567.8|6609.4|6603.4|6564.8|6558.8|388
1660813200000|2022-08-18 09:00:00|6574.3|6568.3|6538.8|6532.8|6582.4|6576.4|6537.8|6531.8|224
1660816800000|2022-08-18 10:00:00|6538.3|6532.3|6545.2|6539.2|6547.7|6541.7|6523.2|6517.2|155
1660820400000|2022-08-18 11:00:00|6544.8|6538.8|6545.2|6539.2|6557.4|6551.4|6526.8|6520.8|102
1660824000000|2022-08-18 12:00:00|6545|6539|6558.1|6552.1|6558.1|6552.1|6533.3|6527.3|144
1660827600000|2022-08-18 13:00:00|6566.8|6556.8|6444.1|6438.1|6578.3|6572.3|6419.5|6413.5|1094
1660831200000|2022-08-18 14:00:00|6444.3|6438.3|6495.4|6489.4|6530.3|6524.3|6396.6|6390.6|1665
1660834800000|2022-08-18 15:00:00|6493.7|6487.7|6508.1|6502.1|6518.5|6512.5|6470.4|6464.4|1115
1660838400000|2022-08-18 16:00:00|6508.5|6502.5|6500.8|6494.8|6510|6504|6466.1|6460.1|942
1660842000000|2022-08-18 17:00:00|6501.3|6495.3|6509.8|6503.8|6539.8|6533.8|6484|6478|756
1660845600000|2022-08-18 18:00:00|6510.2|6504.2|6482.8|6476.8|6513.7|6507.7|6479.1|6473.1|1084
1660867200000|2022-08-19 00:00:00|6480|6474|6475|6469|6486.4|6479.8|6466.1|6460.1|244
1660870800000|2022-08-19 01:00:00|6475.9|6469.9|6461.8|6451.8|6480.6|6474.6|6445.9|6439.9|44
1660874400000|2022-08-19 02:00:00|6458.6|6452.6|6542.6|6536.6|6545.3|6539.3|6457.9|6448.9|148
1660878000000|2022-08-19 03:00:00|6543.4|6537.4|6528.4|6522.4|6546.1|6540.1|6500.4|6494.4|64
1660881600000|2022-08-19 04:00:00|6527.6|6521.6|6516.8|6510.8|6535|6529|6514.4|6508.4|16
1660885200000|2022-08-19 05:00:00|6515.9|6509.9|6510.8|6504.8|6524|6518|6495.7|6489.7|7
1660888800000|2022-08-19 06:00:00|6510.7|6504.7|6483.4|6477.4|6531.2|6524.6|6480.2|6474.2|15
1660892400000|2022-08-19 07:00:00|6483.9|6477.9|6525.4|6519.4|6531.5|6525.5|6478.7|6472.7|59
1660896000000|2022-08-19 08:00:00|6526|6520|6494.6|6488.6|6529.1|6523.1|6488.7|6482.7|61
1660899600000|2022-08-19 09:00:00|6494.4|6488.4|6493.4|6487.4|6508.7|6502.7|6483.3|6477.3|189
1660903200000|2022-08-19 10:00:00|6494.3|6488.3|6464.2|6458.2|6504|6498|6434.9|6428.9|219
1660906800000|2022-08-19 11:00:00|6463.4|6457.4|6445.3|6439.3|6463.5|6457.5|6442.2|6436.2|108
1660910400000|2022-08-19 12:00:00|6444.8|6438.8|6459.7|6449.7|6476.2|6470.2|6440.5|6434.5|213
1660914000000|2022-08-19 13:00:00|6469.4|6463.4|6506.6|6500.6|6517.1|6511.1|6443.9|6437.9|668
1660917600000|2022-08-19 14:00:00|6507.6|6501.6|6525.5|6519.5|6572|6566|6496.6|6490.6|1161
1660921200000|2022-08-19 15:00:00|6526.4|6520.4|6621.1|6615.1|6629.8|6623.8|6526.1|6520.1|1244
1660924800000|2022-08-19 16:00:00|6621.3|6615.3|6595.9|6589.9|6635|6629|6584|6578|1298
1660928400000|2022-08-19 17:00:00|6595.3|6589.3|6628.9|6622.9|6634.5|6628.5|6584.8|6578.8|1233
1660932000000|2022-08-19 18:00:00|6629|6623|6661.5|6646.5|6666.9|6660.9|6604.7|6598.7|1113
1661126400000|2022-08-22 00:00:00|6609.9|6603.9|6608.2|6602.2|6665.2|6658.4|6595.5|6589.5|299
1661130000000|2022-08-22 01:00:00|6608.1|6602.1|6635.8|6625.8|6658.1|6651.5|6593.2|6587.2|8
1661133600000|2022-08-22 02:00:00|6633.8|6627.8|6639.1|6633.1|6640.9|6634.3|6622.5|6616.5|21
1661137200000|2022-08-22 03:00:00|6638.7|6632.7|6634.5|6628.5|6644.6|6638.6|6613|6607|10
1661140800000|2022-08-22 04:00:00|6634|6628|6637.3|6631.3|6640.1|6634.1|6626.8|6620.8|20
1661144400000|2022-08-22 05:00:00|6636.2|6630.2|6616.6|6610.6|6638.9|6632.9|6612.7|6606.6|22
1661148000000|2022-08-22 06:00:00|6617.1|6611.1|6628.3|6622.3|6644.2|6638.2|6604|6598|50
1661151600000|2022-08-22 07:00:00|6626.2|6620.2|6589.8|6583.8|6626.2|6620.2|6582.2|6576.2|135
1661155200000|2022-08-22 08:00:00|6590.3|6584.3|6568.9|6562.9|6591.5|6585.5|6560.9|6554.9|190
1661158800000|2022-08-22 09:00:00|6568.3|6562.3|6587.9|6581.9|6590.5|6584.5|6563.3|6557.3|58
1661162400000|2022-08-22 10:00:00|6587.5|6581.5|6604.3|6598.3|6624.5|6618.5|6583.5|6577.5|791
1661166000000|2022-08-22 11:00:00|6602.9|6596.9|6603.6|6597.6|6613.4|6607.4|6590.6|6584.6|200
1661169600000|2022-08-22 12:00:00|6603.1|6597.1|6608.3|6602.3|6614.7|6608.7|6579.7|6573.7|259
1661173200000|2022-08-22 13:00:00|6589.4|6583.4|6548.3|6542.3|6602.5|6596.5|6532.2|6526.2|1789
1661176800000|2022-08-22 14:00:00|6547.8|6541.8|6551.5|6545.5|6571.8|6565.8|6512.8|6506.8|1335
1661180400000|2022-08-22 15:00:00|6551.1|6545.1|6614.9|6608.9|6639.7|6633.7|6544.6|6538.6|1524
1661184000000|2022-08-22 16:00:00|6615|6609|6726.8|6720.8|6740.7|6734.7|6609.8|6603.8|2424
1661187600000|2022-08-22 17:00:00|6726.3|6720.3|6682.4|6676.4|6731.8|6725.8|6669.4|6663.4|962
1661191200000|2022-08-22 18:00:00|6681.9|6675.9|6669.3|6654.3|6708.2|6702.2|6657.3|6651.3|941
1661212800000|2022-08-23 00:00:00|6665.5|6659.5|6722|6716|6738.5|6732.5|6661.4|6655.4|221
1661216400000|2022-08-23 01:00:00|6721.6|6715.6|6707.1|6697.1|6730.4|6724.4|6677.5|6671.5|47
1661220000000|2022-08-23 02:00:00|6707.6|6697.6|6691.3|6685.3|6708.6|6702.6|6678.5|6672.5|218
1661223600000|2022-08-23 03:00:00|6691.2|6685.2|6671.2|6665.2|6707.3|6701.3|6668.2|6662.2|196
1661227200000|2022-08-23 04:00:00|6671.6|6665.6|6660.9|6654.9|6673.6|6667.6|6655|6649|32
1661230800000|2022-08-23 05:00:00|6661.8|6655.8|6644.8|6638.8|6664.4|6658.4|6630.2|6623.9|42
1661234400000|2022-08-23 06:00:00|6644.7|6638.7|6621.4|6615.4|6653.3|6647.3|6601.3|6595.3|45
1661238000000|2022-08-23 07:00:00|6623.4|6613.4|6685.8|6670.8|6693|6687|6617.3|6611.3|83
1661241600000|2022-08-23 08:00:00|6680.8|6674.8|6674.9|6668.9|6725.8|6719.8|6669.5|6663.5|290
1661245200000|2022-08-23 09:00:00|6675|6669|6690.7|6684.7|6696.2|6690.2|6667|6661|78
1661248800000|2022-08-23 10:00:00|6691.6|6685.6|6661.7|6655.7|6695.7|6689.7|6661.7|6655.7|43
1661252400000|2022-08-23 11:00:00|6661.8|6655.8|6692.5|6686.5|6692.5|6686.5|6659.9|6653.9|74
1661256000000|2022-08-23 12:00:00|6692.1|6686.1|6689.7|6683.7|6696.1|6690.1|6657.5|6651.5|215
1661259600000|2022-08-23 13:00:00|6696.6|6690.6|6708.9|6702.9|6782.2|6776.2|6673.4|6667.4|1924
1661263200000|2022-08-23 14:00:00|6709.4|6703.4|6765.7|6759.7|6771.2|6765.2|6705.6|6699.6|1795
1661266800000|2022-08-23 15:00:00|6766.2|6760.2|6760.1|6754.1|6773.7|6767.7|6714.8|6708.8|2057
1661270400000|2022-08-23 16:00:00|6760.2|6754.2|6764.5|6758.5|6799.9|6793.9|6753.9|6747.9|1602
1661274000000|2022-08-23 17:00:00|6764|6758|6743.6|6737.6|6770.8|6764.8|6718|6712|1263
1661277600000|2022-08-23 18:00:00|6744|6738|6736.6|6730.6|6744.1|6738.1|6720.5|6714.5|968
1661299200000|2022-08-24 00:00:00|6725.9|6719.9|6726.3|6720.3|6738.2|6732.2|6716.9|6710.9|145
1661302800000|2022-08-24 01:00:00|6726.2|6720.2|6768.9|6758.9|6795.6|6789.6|6725.8|6719.8|153
1661306400000|2022-08-24 02:00:00|6769.4|6759.4|6788.8|6782.8|6789.8|6783.8|6746.9|6740.9|37
1661310000000|2022-08-24 03:00:00|6789.2|6783.2|6775.4|6769.4|6803.8|6797.8|6766.4|6760.4|46
1661313600000|2022-08-24 04:00:00|6773.8|6767.8|6769|6763|6773.8|6767.8|6766.2|6760.2|4
1661317200000|2022-08-24 05:00:00|6769.9|6763.9|6776.1|6770.1|6777.3|6770.8|6767.5|6761.5|12
1661320800000|2022-08-24 06:00:00|6775.7|6769.7|6784.8|6778.8|6805.8|6799.8|6772.6|6766.6|41
1661324400000|2022-08-24 07:00:00|6784.4|6778.4|6724.1|6718.1|6784.4|6778.4|6684.2|6678.2|279
1661328000000|2022-08-24 08:00:00|6723.7|6717.7|6738.5|6732.5|6770.4|6764.4|6717.6|6711.6|197
1661331600000|2022-08-24 09:00:00|6739|6733|6754.6|6748.6|6763.2|6757.2|6734.6|6728.6|140
1661335200000|2022-08-24 10:00:00|6755|6749|6730.9|6724.9|6756.8|6750.8|6729|6723|86
1661338800000|2022-08-24 11:00:00|6731|6725|6738.1|6732.1|6756.3|6750.3|6730.9|6724.9|163
1661342400000|2022-08-24 12:00:00|6738.6|6732.6|6728.7|6722.7|6753.2|6747.2|6721.1|6715.1|333
1661346000000|2022-08-24 13:00:00|6724.6|6718.6|6724.4|6718.4|6759.3|6753.3|6707.2|6701.2|1416
1661349600000|2022-08-24 14:00:00|6724.5|6718.5|6690|6684|6747.4|6741.4|6656.4|6650.4|1639
1661353200000|2022-08-24 15:00:00|6690.2|6684.2|6662|6656|6722.7|6716.7|6613.3|6607.3|1228
1661356800000|2022-08-24 16:00:00|6661.5|6655.5|6621.3|6615.3|6662|6656|6598.5|6592.5|2046
1661360400000|2022-08-24 17:00:00|6618.1|6612.1|6609.4|6603.4|6620.3|6614.3|6572|6566|1723
1661364000000|2022-08-24 18:00:00|6608.9|6602.9|6646.6|6640.6|6648|6642|6608.9|6602.9|1723
1661385600000|2022-08-25 00:00:00|6647.1|6632.1|6674|6664|6691|6683.1|6640.2|6630.8|119
1661389200000|2022-08-25 01:00:00|6672.9|6666.9|6690.4|6684.4|6697.3|6690.5|6659|6653|55
1661392800000|2022-08-25 02:00:00|6690.9|6684.9|6680.1|6674.1|6693.4|6687.4|6660.1|6652.9|45
1661396400000|2022-08-25 03:00:00|6681.1|6675.1|6659.2|6653.2|6684.9|6678.4|6656.8|6650.8|18
1661400000000|2022-08-25 04:00:00|6660.1|6654.1|6692.5|6686.5|6703.5|6697.5|6658.6|6652.6|23
1661403600000|2022-08-25 05:00:00|6694.5|6688.5|6693.4|6687.4|6702.8|6696.8|6677.2|6671.2|34
1661407200000|2022-08-25 06:00:00|6692.9|6686.9|6673.3|6667.3|6711.8|6705.8|6651.5|6644.5|589
1661410800000|2022-08-25 07:00:00|6672.9|6666.9|6674.5|6668.5|6691.5|6685.5|6657.6|6651.6|224
1661414400000|2022-08-25 08:00:00|6674|6668|6653.6|6647.6|6696.4|6690.4|6639.5|6633.5|277
1661418000000|2022-08-25 09:00:00|6652.2|6646.2|6609.3|6603.3|6653.7|6647.7|6604.2|6598.2|188
1661421600000|2022-08-25 10:00:00|6608.8|6602.8|6604.1|6598.1|6631.7|6625.7|6599.2|6593.2|129
1661425200000|2022-08-25 11:00:00|6603.7|6597.7|6640.7|6634.7|6642.2|6636.2|6596.2|6590.2|57
1661428800000|2022-08-25 12:00:00|6641.2|6635.2|6579.6|6573.6|6647.2|6640.1|6577.7|6571.7|364
1661432400000|2022-08-25 13:00:00|6593|6583|6693.4|6687.4|6705.2|6699.2|6593|6583|1239
1661436000000|2022-08-25 14:00:00|6694.4|6688.4|6683.2|6677.2|6733.8|6727.8|6655|6649|1400
1661439600000|2022-08-25 15:00:00|6683.3|6677.3|6604.6|6598.6|6684.3|6678.3|6587.2|6581.2|2502
1661443200000|2022-08-25 16:00:00|6604.1|6598.1|6619.2|6613.2|6627.4|6621.4|6577.2|6571.2|1790
1661446800000|2022-08-25 17:00:00|6619.1|6613.1|6594.1|6588.1|6644|6638|6584.8|6578.8|2435
1661450400000|2022-08-25 18:00:00|6595.1|6589.1|6610.9|6604.9|6617.8|6611.8|6587|6581|1616
1661472000000|2022-08-26 00:00:00|6611.1|6596.1|6621.3|6615.3|6635.5|6625.6|6602.7|6592.8|25
1661475600000|2022-08-26 01:00:00|6621.4|6615.4|6617.7|6611.7|6652.4|6646.3|6610.4|6604.4|39
1661479200000|2022-08-26 02:00:00|6617.2|6611.2|6638|6632|6640|6634|6593.1|6587.1|86
1661482800000|2022-08-26 03:00:00|6638.5|6632.5|6624|6609|6642.3|6636.3|6607.7|6595.8|13
1661486400000|2022-08-26 04:00:00|6622.5|6607.5|6606.8|6600.8|6624.5|6609.5|6599.1|6593.1|22
1661490000000|2022-08-26 05:00:00|6607.3|6601.3|6604.9|6594.9|6607.8|6601.3|6587.3|6579.3|40
1661493600000|2022-08-26 06:00:00|6605.9|6599.9|6621.8|6615.8|6628.7|6621.2|6594.8|6586.9|60
1661497200000|2022-08-26 07:00:00|6621.4|6615.4|6611.9|6605.9|6624.3|6615.8|6580.6|6574.6|84
1661500800000|2022-08-26 08:00:00|6612|6606|6566.1|6560.1|6614.5|6608.5|6551.4|6545.4|272
1661504400000|2022-08-26 09:00:00|6566.2|6560.2|6569.9|6559.9|6577.2|6571.2|6545.5|6539.5|428
1661508000000|2022-08-26 10:00:00|6567.9|6561.9|6613.4|6607.4|6625.4|6619.4|6566.5|6560.5|270
1661511600000|2022-08-26 11:00:00|6613.9|6607.9|6617.5|6611.5|6622.9|6616.9|6596.4|6590.4|111
1661515200000|2022-08-26 12:00:00|6618|6612|6599|6589|6626.4|6620.4|6595|6587|187
1661518800000|2022-08-26 13:00:00|6601.6|6591.6|6650.5|6644.5|6674.8|6668.8|6596.6|6590.6|1540
1661522400000|2022-08-26 14:00:00|6651|6645|6619.3|6613.3|6699|6693|6593|6587|2099
1661526000000|2022-08-26 15:00:00|6618.9|6612.9|6666.6|6660.6|6690.1|6684.1|6617.4|6611.4|3483
1661529600000|2022-08-26 16:00:00|6668.1|6662.1|6695.3|6689.3|6704.9|6698.9|6609.6|6603.6|2815
1661533200000|2022-08-26 17:00:00|6695.8|6689.8|6687.6|6681.6|6720.5|6713.4|6675.5|6669.4|4427
1661536800000|2022-08-26 18:00:00|6689.1|6679.1|6702.7|6696.7|6714.8|6708.8|6678.7|6672.7|1617
1661731200000|2022-08-29 00:00:00|6649.7|6643.7|6636.2|6630.2|6657.7|6651.7|6623.2|6617.2|265
1661734800000|2022-08-29 01:00:00|6634.7|6628.7|6655.2|6649.2|6659.7|6653.7|6613.2|6607.2|506
1661738400000|2022-08-29 02:00:00|6654.7|6648.7|6619.6|6613.6|6654.7|6648.7|6615.2|6609.2|335
1661742000000|2022-08-29 03:00:00|6619.1|6613.1|6622.6|6616.6|6635.6|6629.6|6615.2|6609.2|85
1661745600000|2022-08-29 04:00:00|6622.1|6616.1|6645.1|6639.1|6646.6|6639.6|6618.6|6612.6|130
1661749200000|2022-08-29 05:00:00|6645.6|6639.6|6644.1|6638.1|6657|6651|6617.6|6611.6|230
1661752800000|2022-08-29 06:00:00|6645.6|6635.6|6644.5|6638.5|6645.6|6638.5|6615|6609|183
1661756400000|2022-08-29 07:00:00|6644|6638|6649.5|6643.5|6651|6645|6617|6611|466
1661760000000|2022-08-29 08:00:00|6648.5|6642.5|6622|6616|6649.5|6643.5|6617|6611|590
1661763600000|2022-08-29 09:00:00|6621.5|6615.5|6593.9|6587.9|6622|6616|6590|6584|1307
1661767200000|2022-08-29 10:00:00|6593.4|6587.4|6597.4|6591.4|6600.9|6594.9|6584.4|6578.4|287
1661770800000|2022-08-29 11:00:00|6596.9|6590.9|6573.9|6567.9|6597.4|6591.4|6569.4|6563.4|441
1661774400000|2022-08-29 12:00:00|6573.4|6567.4|6602.3|6596.3|6619.8|6613.8|6569.3|6563.3|915
1661778000000|2022-08-29 13:00:00|6600.3|6594.3|6581.2|6575.2|6612.8|6603.7|6552.2|6546.2|4319
1661781600000|2022-08-29 14:00:00|6580.7|6574.7|6607.7|6601.7|6637.6|6631.6|6579.2|6573.2|3763
1661785200000|2022-08-29 15:00:00|6609.2|6603.2|6666.5|6660.5|6680.6|6674.6|6601.1|6595.1|3271
1661788800000|2022-08-29 16:00:00|6664|6658|6632.5|6626.5|6688|6682|6630|6624|3083
1661792400000|2022-08-29 17:00:00|6633.5|6627.5|6649.5|6643.5|6649.5|6643.5|6621|6615|1772
1661796000000|2022-08-29 18:00:00|6650|6644|6657|6642|6661|6655|6632.9|6626.9|2423
1661817600000|2022-08-30 00:00:00|6642.8|6636.8|6636.6|6630.6|6660.7|6651.3|6623.2|6617.2|352
1661821200000|2022-08-30 01:00:00|6636.1|6630.1|6570.1|6564.1|6657.6|6651.6|6567.6|6561.6|338
1661824800000|2022-08-30 02:00:00|6569.6|6563.6|6566.1|6560.1|6589.6|6583.5|6540.1|6534.1|625
1661828400000|2022-08-30 03:00:00|6565.1|6559.1|6568|6562|6577|6571|6548.5|6542.5|216
1661832000000|2022-08-30 04:00:00|6567.5|6561.5|6578.5|6572.5|6581.5|6575.5|6562|6556|110
1661835600000|2022-08-30 05:00:00|6579.5|6573.5|6583.9|6577.9|6587.9|6581.9|6567|6561|203
1661839200000|2022-08-30 06:00:00|6583.4|6577.4|6573.4|6567.4|6596.4|6590.4|6569.9|6563.9|239
1661842800000|2022-08-30 07:00:00|6572.9|6566.9|6583.9|6577.9|6619.4|6613.4|6566.9|6560.9|306
1661846400000|2022-08-30 08:00:00|6582.9|6576.9|6586.3|6580.3|6603.8|6597.8|6575.3|6569.3|266
1661850000000|2022-08-30 09:00:00|6586.8|6580.8|6577.3|6567.3|6593.8|6587.8|6565.3|6559.3|319
1661853600000|2022-08-30 10:00:00|6576.8|6570.8|6569.8|6563.8|6578.3|6572.3|6557.8|6551.8|190
1661857200000|2022-08-30 11:00:00|6570.2|6564.2|6541.8|6535.8|6572.8|6566.8|6524.8|6518.8|709
1661860800000|2022-08-30 12:00:00|6543.3|6533.3|6539.7|6533.7|6564.8|6558.8|6536.7|6530.7|285
1661864400000|2022-08-30 13:00:00|6535.7|6529.7|6569.7|6563.7|6574.7|6568.7|6528.3|6522.3|5000
1661868000000|2022-08-30 14:00:00|6568.7|6562.7|6592.6|6586.6|6597.6|6591.6|6533.7|6527.7|4614
1661871600000|2022-08-30 15:00:00|6592.1|6586.1|6601.1|6595.1|6610.1|6604.1|6566|6560|3118
1661875200000|2022-08-30 16:00:00|6600.6|6594.6|6591.4|6585.4|6606.6|6600.6|6565.5|6559.5|3223
1661878800000|2022-08-30 17:00:00|6590.9|6584.9|6630.5|6624.5|6634|6628|6585.4|6579.4|3561
1661882400000|2022-08-30 18:00:00|6631|6625|6648.9|6642.9|6652.4|6646.4|6624.9|6618.9|3171
1661904000000|2022-08-31 00:00:00|6653.7|6647.7|6665.1|6659.1|6667.5|6661.5|6622.7|6616.7|498
1661907600000|2022-08-31 01:00:00|6663.6|6657.6|6644|6638|6663.6|6657.6|6636.6|6630.6|311
1661911200000|2022-08-31 02:00:00|6643.5|6637.5|6677.5|6671.5|6682.5|6676.5|6634.5|6628.5|230
1661914800000|2022-08-31 03:00:00|6678|6672|6690.9|6684.9|6692.4|6686.4|6672|6666|190
1661918400000|2022-08-31 04:00:00|6691.4|6685.4|6709.9|6703.9|6715.4|6709.4|6688|6682|160
1661922000000|2022-08-31 05:00:00|6710.9|6704.9|6724.9|6718.9|6727.4|6721.4|6695.9|6689.9|437
1661925600000|2022-08-31 06:00:00|6725.4|6719.4|6723.7|6717.7|6735.4|6729.4|6719.8|6713.8|350
1661929200000|2022-08-31 07:00:00|6724.2|6718.2|6695.2|6689.2|6727.2|6721.2|6692.7|6686.7|342
1661932800000|2022-08-31 08:00:00|6694.7|6688.7|6659.2|6653.2|6700.7|6694.7|6626.7|6620.7|381
1661936400000|2022-08-31 09:00:00|6655.7|6649.7|6607.2|6601.2|6657.7|6651.7|6601.2|6595.2|524
1661940000000|2022-08-31 10:00:00|6606.7|6600.7|6616.7|6610.7|6617.2|6611.2|6593.7|6587.7|287
1661943600000|2022-08-31 11:00:00|6616.2|6610.2|6614.2|6608.2|6633.2|6627.2|6606.2|6600.2|460
1661947200000|2022-08-31 12:00:00|6614.7|6608.7|6597.1|6591.1|6618.6|6612.6|6589.7|6583.7|713
1661950800000|2022-08-31 13:00:00|6620.2|6614.2|6664.5|6658.5|6690.6|6684.6|6588.8|6582.8|3641
1661954400000|2022-08-31 14:00:00|6664|6658|6703|6697|6727|6721|6651.6|6645.6|4856
1661958000000|2022-08-31 15:00:00|6703.5|6697.5|6717.9|6711.9|6718.9|6712.9|6660.4|6654.4|3204
1661961600000|2022-08-31 16:00:00|6718.4|6712.4|6739.8|6733.8|6748.4|6742.4|6703.4|6697.4|3271
1661965200000|2022-08-31 17:00:00|6739.3|6733.3|6699.3|6693.3|6743.8|6737.8|6681.8|6675.8|3023
1661968800000|2022-08-31 18:00:00|6698.8|6692.8|6749.2|6743.2|6760.7|6754.7|6698.8|6692.8|3437
1661990400000|2022-09-01 00:00:00|6741.4|6735.4|6748.2|6742.2|6749.7|6743.7|6722.3|6716.3|588
1661994000000|2022-09-01 01:00:00|6749.7|6743.7|6730.8|6724.8|6787.2|6781.2|6725.8|6719.8|533
1661997600000|2022-09-01 02:00:00|6730.3|6724.3|6670.2|6664.2|6737.8|6731.8|6662.3|6656.3|729
1662001200000|2022-09-01 03:00:00|6669.8|6663.8|6663.2|6657.2|6677.2|6671.2|6651.3|6645.3|383
1662004800000|2022-09-01 04:00:00|6662.7|6656.7|6663.2|6657.2|6680.7|6674.7|6661.2|6655.2|124
1662008400000|2022-09-01 05:00:00|6662.7|6656.7|6655.1|6649.1|6672.6|6666.6|6649.6|6643.6|310
1662012000000|2022-09-01 06:00:00|6655.6|6649.6|6660|6654|6662|6656|6619.6|6613.6|466
1662015600000|2022-09-01 07:00:00|6660.5|6654.5|6645|6639|6669|6663|6634|6628|541
1662019200000|2022-09-01 08:00:00|6645.5|6639.5|6588.1|6582.1|6646|6640|6566|6560|1008
1662022800000|2022-09-01 09:00:00|6586.6|6580.6|6567|6561|6597.6|6591.6|6567|6561|603
1662026400000|2022-09-01 10:00:00|6567.5|6561.5|6544.5|6538.5|6584|6578|6531.4|6525.4|1047
1662030000000|2022-09-01 11:00:00|6544|6538|6546|6540|6553|6547|6527|6521|910
1662033600000|2022-09-01 12:00:00|6545.5|6539.5|6541.6|6535.6|6548|6542|6524.1|6518.1|1787
1662037200000|2022-09-01 13:00:00|6544.1|6538.1|6528.5|6522.5|6590.5|6584.5|6526|6520|3958
1662040800000|2022-09-01 14:00:00|6528.9|6522.9|6446.6|6440.6|6543.9|6537.9|6426.6|6420.6|8884
1662044400000|2022-09-01 15:00:00|6447.5|6441.5|6395|6389|6456.1|6450.1|6386.5|6380.5|6143
1662048000000|2022-09-01 16:00:00|6394.5|6388.5|6368.8|6362.8|6430.6|6424.6|6356.9|6350.9|5380
1662051600000|2022-09-01 17:00:00|6369.3|6363.3|6358.7|6352.7|6396.7|6390.7|6356.2|6350.2|4878
1662055200000|2022-09-01 18:00:00|6359.2|6353.2|6368.8|6362.8|6369.2|6363.2|6348.9|6342.9|4296
1662076800000|2022-09-02 00:00:00|6373.6|6367.6|6384|6378|6403|6397|6360.6|6354.6|411
1662080400000|2022-09-02 01:00:00|6379|6373|6369.5|6363.5|6395.5|6389.5|6359.5|6353.5|492
1662084000000|2022-09-02 02:00:00|6369|6363|6342.1|6336.1|6373.6|6367.6|6322.1|6316.1|1143
1662087600000|2022-09-02 03:00:00|6341.6|6335.6|6357|6347|6371.5|6365.5|6337.1|6331.1|225
1662091200000|2022-09-02 04:00:00|6355.5|6349.5|6346.5|6340.5|6389|6383|6344|6338|194
1662094800000|2022-09-02 05:00:00|6346.6|6340.6|6347|6341|6357|6351|6325.1|6319.1|413
1662098400000|2022-09-02 06:00:00|6348.5|6342.5|6382.9|6376.9|6383.4|6377.4|6337|6331|815
1662102000000|2022-09-02 07:00:00|6381.5|6375.5|6368.9|6362.9|6385.4|6379.4|6351.4|6345.4|1074
1662105600000|2022-09-02 08:00:00|6368.4|6362.4|6396.8|6390.8|6401.9|6395.9|6359.3|6353.3|1053
1662109200000|2022-09-02 09:00:00|6397.3|6391.3|6389.3|6383.3|6397.3|6391.3|6378.7|6372.7|750
1662112800000|2022-09-02 10:00:00|6389.2|6383.2|6398.7|6392.7|6411.7|6405.7|6389.2|6383.2|361
1662116400000|2022-09-02 11:00:00|6398.6|6392.6|6398.6|6392.6|6404.5|6398.5|6390.7|6383.3|355
1662120000000|2022-09-02 12:00:00|6399.1|6393.1|6451|6445|6466.5|6460.5|6391.1|6385.1|988
1662123600000|2022-09-02 13:00:00|6439|6433|6502.2|6496.2|6526.1|6520.1|6439|6433|4980
1662127200000|2022-09-02 14:00:00|6503.2|6497.2|6541.3|6535.3|6590.6|6584.6|6487|6481|5253
1662130800000|2022-09-02 15:00:00|6541.2|6535.2|6561.2|6555.2|6567.7|6561.7|6510.7|6504.7|6206
1662134400000|2022-09-02 16:00:00|6562.7|6556.7|6575.4|6569.4|6589.3|6583.3|6539.5|6533.5|3699
1662138000000|2022-09-02 17:00:00|6574.8|6568.8|6588.7|6582.7|6591.2|6585.2|6552.4|6546.4|3376
1662141600000|2022-09-02 18:00:00|6588.2|6582.2|6617.5|6611.5|6632.4|6626.4|6588.2|6582.2|3372
1662422400000|2022-09-06 00:00:00|6612|6606|6569.8|6563.8|6618.7|6612.7|6564.8|6558.8|1247
1662426000000|2022-09-06 01:00:00|6570.5|6564.5|6537.5|6531.5|6578.4|6572.4|6529.7|6523.7|530
1662429600000|2022-09-06 02:00:00|6537.1|6531.1|6526.7|6520.7|6542|6536|6519.3|6513.3|453
1662433200000|2022-09-06 03:00:00|6525.3|6519.3|6540.8|6534.8|6547.8|6541.8|6519.3|6513.3|473
1662436800000|2022-09-06 04:00:00|6540.3|6534.3|6538.2|6532.2|6540.8|6534.8|6537.2|6531.2|42
1662440400000|2022-09-06 05:00:00|6539.7|6533.7|6532.2|6526.2|6541.2|6535.2|6523.2|6517.2|87
1662444000000|2022-09-06 06:00:00|6532.1|6526.1|6561.6|6555.6|6562.7|6556.7|6529.1|6523.1|703
1662447600000|2022-09-06 07:00:00|6561.2|6555.2|6536|6530|6561.2|6555.2|6528|6522|583
1662451200000|2022-09-06 08:00:00|6535.5|6529.5|6509.5|6503.5|6535.5|6529.5|6509.5|6503.5|583
1662454800000|2022-09-06 09:00:00|6508.5|6502.5|6488.6|6482.6|6509.8|6503.8|6475.9|6469.9|1005
1662458400000|2022-09-06 10:00:00|6489.1|6483.1|6476.3|6470.3|6495.1|6489.1|6464.1|6458.1|364
1662462000000|2022-09-06 11:00:00|6475.9|6469.9|6449.8|6443.8|6481.8|6475.8|6430.9|6424.9|669
1662465600000|2022-09-06 12:00:00|6449.7|6443.7|6481.1|6475.1|6487.6|6481.6|6434.7|6428.7|1009
1662469200000|2022-09-06 13:00:00|6504|6498|6424|6418|6508.7|6502.7|6416.7|6410.7|4678
1662472800000|2022-09-06 14:00:00|6423.4|6417.4|6355.1|6349.1|6423.4|6417.4|6345.9|6339.9|6129
1662476400000|2022-09-06 15:00:00|6354.6|6348.6|6340.6|6334.6|6361.8|6355.8|6294.1|6288.1|6578
1662480000000|2022-09-06 16:00:00|6340.1|6334.1|6363.2|6357.2|6391.8|6385.8|6333.7|6327.7|3855
1662483600000|2022-09-06 17:00:00|6362.7|6356.7|6322.7|6316.7|6367.1|6361.1|6315.9|6309.9|2747
1662487200000|2022-09-06 18:00:00|6323.1|6317.1|6322.3|6316.3|6327.7|6321.7|6304.3|6298.3|4208
1662508800000|2022-09-07 00:00:00|6321.6|6315.6|6258.4|6252.4|6326.1|6320.1|6242.3|6236.3|1331
1662512400000|2022-09-07 01:00:00|6257.9|6251.9|6232|6226|6264.8|6258.8|6230.5|6224.5|824
1662516000000|2022-09-07 02:00:00|6232.4|6226.4|6206.6|6200.6|6240|6234|6205.1|6199.1|585
1662519600000|2022-09-07 03:00:00|6206.1|6200.1|6198.2|6192.2|6209|6203|6190.7|6184.7|773
1662523200000|2022-09-07 04:00:00|6198.7|6192.7|6212.1|6206.1|6224|6218|6191.6|6185.6|271
1662526800000|2022-09-07 05:00:00|6211.6|6205.6|6227.6|6221.6|6231.6|6225.6|6202.1|6196.1|388
1662530400000|2022-09-07 06:00:00|6226.8|6220.8|6238.2|6232.2|6244.1|6238.1|6211.2|6205.2|717
1662534000000|2022-09-07 07:00:00|6238.7|6232.7|6256.1|6250.1|6259.9|6253.9|6222.2|6216.2|634
1662537600000|2022-09-07 08:00:00|6257.1|6251.1|6278.5|6272.5|6302.3|6296.3|6256.1|6250.1|922
1662541200000|2022-09-07 09:00:00|6278.4|6272.4|6269.1|6263.1|6298.3|6292.3|6265.6|6259.6|689
1662544800000|2022-09-07 10:00:00|6269.6|6263.6|6279.1|6273.1|6284.6|6278.6|6251.2|6245.2|243
1662548400000|2022-09-07 11:00:00|6279.6|6273.6|6272|6266|6294.4|6288.4|6260.6|6254.6|469
1662552000000|2022-09-07 12:00:00|6273.4|6267.4|6271.4|6265.4|6284.5|6278.5|6225.5|6219.5|770
1662555600000|2022-09-07 13:00:00|6236.3|6230.3|6253.2|6247.2|6319.1|6313.1|6200.1|6194.1|5044
1662559200000|2022-09-07 14:00:00|6252.7|6246.7|6274.2|6268.2|6342.4|6336.4|6243.6|6237.6|4621
1662562800000|2022-09-07 15:00:00|6274.6|6268.6|6226.7|6220.7|6286.2|6280.2|6209.6|6203.6|3974
1662566400000|2022-09-07 16:00:00|6227.2|6221.2|6206.7|6200.7|6227.2|6221.2|6164.3|6158.3|4448
1662570000000|2022-09-07 17:00:00|6207.2|6201.2|6195|6189|6209.7|6203.7|6171.7|6165.7|3195
1662573600000|2022-09-07 18:00:00|6195.5|6189.5|6194.5|6188.5|6213.1|6207.1|6188|6182|3618
1662595200000|2022-09-08 00:00:00|6205.8|6199.8|6233.9|6227.9|6241.5|6235.5|6186.5|6180.5|451
1662598800000|2022-09-08 01:00:00|6234.4|6228.4|6208|6202|6257.9|6251.9|6204.2|6198.2|413
1662602400000|2022-09-08 02:00:00|6208.5|6202.5|6231.8|6225.8|6234.9|6228.9|6206|6200|165
1662606000000|2022-09-08 03:00:00|6231.9|6225.9|6233.9|6227.9|6253.9|6247.9|6231.9|6225.9|146
1662609600000|2022-09-08 04:00:00|6234.4|6228.4|6222|6216|6243.4|6237.4|6219.4|6213.4|218
1662613200000|2022-09-08 05:00:00|6223.9|6217.9|6239.5|6233.5|6246|6240|6220|6214|66
1662616800000|2022-09-08 06:00:00|6239.1|6233.1|6213.9|6207.9|6243.9|6237.9|6205.3|6199.3|219
1662620400000|2022-09-08 07:00:00|6213.8|6207.8|6233.3|6227.3|6239.3|6233.3|6213.2|6207.2|206
1662624000000|2022-09-08 08:00:00|6232.3|6226.3|6194.8|6188.8|6233.3|6227.3|6169.4|6163.4|577
1662627600000|2022-09-08 09:00:00|6194.3|6188.3|6135.9|6129.9|6194.3|6188.3|6128.3|6122.3|1203
1662631200000|2022-09-08 10:00:00|6134.9|6128.9|6168.8|6162.8|6171.8|6165.8|6118.8|6112.8|589
1662634800000|2022-09-08 11:00:00|6169.3|6163.3|6155.4|6149.4|6180.8|6174.8|6147.4|6141.4|289
1662638400000|2022-09-08 12:00:00|6154.9|6148.9|6140.1|6134.1|6177.8|6171.8|6129.1|6123.1|579
1662642000000|2022-09-08 13:00:00|6166.5|6160.5|6181.7|6175.7|6229.7|6223.7|6151.5|6145.5|5347
1662645600000|2022-09-08 14:00:00|6181.2|6175.2|6145.1|6139.1|6190.6|6184.6|6137.1|6131.1|4253
1662649200000|2022-09-08 15:00:00|6144|6138|6197|6191|6223|6217|6126.2|6120.2|4278
1662652800000|2022-09-08 16:00:00|6197.5|6191.5|6204.5|6198.5|6207.5|6201.5|6149.1|6143.1|2816
1662656400000|2022-09-08 17:00:00|6205.3|6199.3|6333.3|6327.3|6363.9|6357.9|6203.6|6197.6|5854
1662660000000|2022-09-08 18:00:00|6331.8|6325.8|6325.6|6319.6|6347.7|6341.7|6298|6292|3604
1662681600000|2022-09-09 00:00:00|6317.1|6311.1|6339.8|6333.8|6349.9|6343.9|6288.6|6282.6|753
1662685200000|2022-09-09 01:00:00|6337.3|6331.3|6368.2|6362.2|6383.6|6377.6|6309.4|6303.4|701
1662688800000|2022-09-09 02:00:00|6368.6|6362.6|6375.1|6369.1|6394|6388|6358.6|6352.6|783
1662692400000|2022-09-09 03:00:00|6374.6|6368.6|6381.6|6375.6|6383.5|6377.5|6362.5|6356.5|348
1662696000000|2022-09-09 04:00:00|6381.1|6375.1|6381|6375|6388.6|6382.6|6375.5|6369.5|158
1662699600000|2022-09-09 05:00:00|6380.5|6374.5|6393.8|6387.8|6413.4|6407.4|6373.4|6367.4|330
1662703200000|2022-09-09 06:00:00|6393.3|6387.3|6380.2|6374.2|6419.2|6413.2|6370.7|6364.7|415
1662706800000|2022-09-09 07:00:00|6380.7|6374.7|6417.6|6411.6|6428.6|6422.6|6380.7|6374.7|281
1662710400000|2022-09-09 08:00:00|6415.9|6409.9|6408.6|6402.6|6418.6|6412.6|6380.3|6374.3|774
1662714000000|2022-09-09 09:00:00|6413.2|6407.2|6384.8|6378.8|6414.3|6408.3|6378.9|6372.9|469
1662717600000|2022-09-09 10:00:00|6384.9|6378.9|6384.8|6378.8|6391.8|6385.8|6367.8|6361.8|446
1662721200000|2022-09-09 11:00:00|6385.3|6379.3|6375.1|6369.1|6388.8|6382.8|6372.8|6366.8|671
1662724800000|2022-09-09 12:00:00|6375.5|6369.5|6387.8|6381.8|6387.8|6381.8|6373.6|6367.6|441
1662728400000|2022-09-09 13:00:00|6385.3|6379.3|6428.6|6422.6|6459|6453|6385.3|6379.3|4225
1662732000000|2022-09-09 14:00:00|6429.1|6423.1|6407.6|6401.6|6445.7|6439.7|6383.1|6377.1|4524
1662735600000|2022-09-09 15:00:00|6408|6402|6424.1|6418.1|6427.5|6421.5|6398|6392|2617
1662739200000|2022-09-09 16:00:00|6424.5|6418.5|6458.8|6452.8|6469.4|6463.4|6410.6|6404.6|2605
1662742800000|2022-09-09 17:00:00|6459.8|6453.8|6473.3|6467.3|6482.1|6476.1|6454.6|6448.6|2678
1662746400000|2022-09-09 18:00:00|6472.9|6466.9|6471.3|6465.3|6477.1|6471.1|6459.9|6453.9|3256
1662940800000|2022-09-12 00:00:00|6469|6463|6428|6422|6470|6464|6416|6410|378
1662944400000|2022-09-12 01:00:00|6425.7|6419.7|6408.1|6402.1|6428|6422|6399.6|6393.6|135
1662948000000|2022-09-12 02:00:00|6407.6|6401.6|6400.9|6394.9|6414.6|6408.6|6389.4|6383.4|278
1662951600000|2022-09-12 03:00:00|6400.8|6394.8|6409.9|6403.9|6412.4|6406.4|6390.1|6384.1|265
1662955200000|2022-09-12 04:00:00|6410.1|6404.1|6408|6402|6421|6415|6406.9|6400.9|154
1662958800000|2022-09-12 05:00:00|6407.6|6401.6|6430.4|6424.4|6434.4|6428.4|6405.4|6399.4|89
1662962400000|2022-09-12 06:00:00|6429.9|6423.9|6435.8|6429.8|6437|6431|6408.5|6402.5|270
1662966000000|2022-09-12 07:00:00|6436.2|6430.2|6459.7|6453.7|6467.7|6461.7|6432.9|6426.9|468
1662969600000|2022-09-12 08:00:00|6460.1|6454.1|6463.6|6457.6|6481|6475|6460.1|6454.1|420
1662973200000|2022-09-12 09:00:00|6464.5|6458.5|6486|6480|6490|6484|6448.6|6442.6|380
1662976800000|2022-09-12 10:00:00|6485.6|6479.6|6481.7|6475.7|6497.8|6491.8|6472.5|6466.5|452
1662980400000|2022-09-12 11:00:00|6482.2|6476.2|6470.8|6464.8|6495|6489|6467.7|6461.7|339
1662984000000|2022-09-12 12:00:00|6470.4|6464.4|6497.3|6491.3|6516|6510|6470.4|6464.4|511
1662987600000|2022-09-12 13:00:00|6505.7|6499.7|6518.4|6512.4|6533.4|6527.4|6492.1|6486.1|2509
1662991200000|2022-09-12 14:00:00|6518.5|6512.5|6522|6516|6564.3|6558.3|6510.6|6504.6|3654
1662994800000|2022-09-12 15:00:00|6523.3|6517.3|6526.7|6520.7|6529|6523|6492.6|6486.6|2422
1662998400000|2022-09-12 16:00:00|6527.8|6521.8|6663.6|6657.6|6725.1|6719.1|6527.8|6521.8|8215
1663002000000|2022-09-12 17:00:00|6663.9|6657.9|6648.1|6642.1|6673.8|6667.8|6648.1|6642.1|3205
1663005600000|2022-09-12 18:00:00|6647.5|6641.5|6640.9|6634.9|6652.1|6646.1|6620.2|6614.2|3080
1663027200000|2022-09-13 00:00:00|6633.9|6627.9|6635.6|6629.6|6654.5|6648.5|6619.7|6613.7|447
1663030800000|2022-09-13 01:00:00|6634.3|6628.3|6628.9|6622.9|6634.3|6628.3|6597|6591|289
1663034400000|2022-09-13 02:00:00|6629.4|6623.4|6673|6667|6677.4|6671.4|6625|6619|366
1663038000000|2022-09-13 03:00:00|6672|6666|6648.3|6642.3|6681.4|6675.4|6644.2|6638.2|196
1663041600000|2022-09-13 04:00:00|6648.7|6642.7|6651.1|6645.1|6655.1|6649.1|6646.6|6640.6|42
1663045200000|2022-09-13 05:00:00|6651.2|6645.2|6649|6643|6674|6668|6649|6643|234
1663048800000|2022-09-13 06:00:00|6648|6642|6676.1|6670.1|6683.7|6677.7|6638.1|6632.1|792
1663052400000|2022-09-13 07:00:00|6675.1|6669.1|6680.1|6674.1|6690.4|6684.4|6673.8|6667.8|411
1663056000000|2022-09-13 08:00:00|6680.5|6674.5|6760.6|6754.6|6763.4|6757.4|6680.1|6674.1|1405
1663059600000|2022-09-13 09:00:00|6760.2|6754.2|6767.3|6761.3|6772.9|6766.9|6735.8|6729.8|1053
1663063200000|2022-09-13 10:00:00|6767.7|6761.7|6760.8|6754.8|6772.8|6766.8|6750.8|6744.8|477
1663066800000|2022-09-13 11:00:00|6761.3|6755.3|6761.9|6755.9|6783.8|6777.8|6757|6751|627
1663070400000|2022-09-13 12:00:00|6762.3|6756.3|6695.1|6689.1|6774|6768|6689.4|6683.4|1537
1663074000000|2022-09-13 13:00:00|6681|6675|6658.3|6652.3|6702.1|6696.1|6619.1|6613.1|4512
1663077600000|2022-09-13 14:00:00|6658.2|6652.2|6648.7|6642.7|6682.4|6676.4|6599.9|6593.9|4083
1663081200000|2022-09-13 15:00:00|6649.2|6643.2|6636.6|6630.6|6663.4|6657.4|6609.5|6603.5|4019
1663084800000|2022-09-13 16:00:00|6636.5|6630.5|6689.8|6683.8|6692.8|6686.8|6631.1|6625.1|2626
1663088400000|2022-09-13 17:00:00|6690.2|6684.2|6634|6628|6694.3|6688.3|6628.7|6622.7|3221
1663092000000|2022-09-13 18:00:00|6633|6627|6664.4|6658.4|6672.5|6666.5|6620.3|6614.3|3513
1663113600000|2022-09-14 00:00:00|6665.3|6659.3|6646.3|6640.3|6665.3|6659.3|6640.2|6634.2|494
1663117200000|2022-09-14 01:00:00|6646.5|6640.5|6660.4|6654.4|6668.4|6662.4|6640|6634|190
1663120800000|2022-09-14 02:00:00|6661.8|6655.8|6666.2|6660.2|6700.3|6694.3|6654.9|6648.9|407
1663124400000|2022-09-14 03:00:00|6666.6|6660.6|6670|6664|6681.6|6675.6|6657.2|6651.2|158
1663128000000|2022-09-14 04:00:00|6669.6|6663.6|6674.5|6668.5|6683.5|6677.5|6669.5|6663.5|78
1663131600000|2022-09-14 05:00:00|6674|6668|6665.4|6659.4|6674|6668|6650.2|6644.2|199
1663135200000|2022-09-14 06:00:00|6663.5|6657.5|6679.7|6673.7|6687|6681|6661|6655|245
1663138800000|2022-09-14 07:00:00|6679.3|6673.3|6665.1|6659.1|6681.2|6675.2|6650|6644|827
1663142400000|2022-09-14 08:00:00|6664.7|6658.7|6682.8|6676.8|6694.7|6688.7|6662.6|6656.6|807
1663146000000|2022-09-14 09:00:00|6684.2|6678.2|6706.5|6700.5|6707|6701|6675.8|6669.8|654
1663149600000|2022-09-14 10:00:00|6706.1|6700.1|6708.8|6702.8|6713.9|6707.9|6703.2|6697.2|721
1663153200000|2022-09-14 11:00:00|6709.3|6703.3|6640.9|6634.9|6711.1|6705.1|6632.6|6626.6|1369
1663156800000|2022-09-14 12:00:00|6640.8|6634.8|6663.1|6657.1|6674.3|6668.3|6625.5|6619.5|1523
1663160400000|2022-09-14 13:00:00|6667.8|6661.8|6637.1|6631.1|6698.3|6692.3|6632.6|6626.6|4111
1663164000000|2022-09-14 14:00:00|6637.6|6631.6|6567.1|6561.1|6638.1|6632.1|6535.5|6529.5|6114
1663167600000|2022-09-14 15:00:00|6566.7|6560.7|6502.7|6496.7|6569.6|6563.6|6479|6473|4976
1663171200000|2022-09-14 16:00:00|6502.2|6496.2|6508.1|6502.1|6527.8|6521.8|6483.4|6477.4|4193
1663174800000|2022-09-14 17:00:00|6508.2|6502.2|6484.7|6478.7|6509.1|6503.1|6470|6464|2741
1663178400000|2022-09-14 18:00:00|6484.3|6478.3|6489.5|6483.5|6492.2|6486.2|6469.1|6463.1|3039
1663200000000|2022-09-15 00:00:00|6489.6|6474.6|6496.2|6490.2|6501.8|6495.8|6476.8|6470.8|401
1663203600000|2022-09-15 01:00:00|6495.8|6489.8|6506|6500|6511.3|6505.3|6475.2|6469.2|367
1663207200000|2022-09-15 02:00:00|6506.5|6500.5|6470.7|6464.7|6509.8|6503.8|6465.3|6459.3|305
1663210800000|2022-09-15 03:00:00|6470.3|6464.3|6455.5|6449.5|6470.3|6464.3|6453.2|6447.2|262
1663214400000|2022-09-15 04:00:00|6455.1|6449.1|6456.7|6450.7|6463.6|6457.6|6448.4|6442.4|138
1663218000000|2022-09-15 05:00:00|6456.2|6450.2|6453.6|6447.6|6464.2|6458.2|6445.3|6439.3|143
1663221600000|2022-09-15 06:00:00|6453.1|6447.1|6462.6|6456.6|6467.5|6461.5|6444.7|6438.7|267
1663225200000|2022-09-15 07:00:00|6461.6|6455.6|6468.4|6462.4|6484.5|6478.5|6453.5|6447.5|296
1663228800000|2022-09-15 08:00:00|6468.8|6462.8|6491.8|6485.8|6497.4|6491.4|6432|6426|374
1663232400000|2022-09-15 09:00:00|6491.4|6485.4|6489|6483|6505.9|6499.9|6476.3|6470.3|427
1663236000000|2022-09-15 10:00:00|6488.9|6482.9|6490.8|6484.8|6505.4|6499.4|6466.2|6460.2|591
1663239600000|2022-09-15 11:00:00|6491.7|6485.7|6444.5|6438.5|6494.2|6488.2|6443|6437|846
1663243200000|2022-09-15 12:00:00|6445|6439|6433|6427|6446.9|6440.9|6403.7|6397.7|1447
1663246800000|2022-09-15 13:00:00|6410.3|6404.3|6379.5|6373.5|6426.3|6420.3|6354|6348|3500
1663250400000|2022-09-15 14:00:00|6378.6|6372.6|6348.5|6342.5|6442.1|6436.1|6341.9|6335.9|5652
1663254000000|2022-09-15 15:00:00|6348.9|6342.9|6345.5|6339.5|6365.9|6359.9|6320.2|6314.2|3722
1663257600000|2022-09-15 16:00:00|6345.9|6339.9|6409.8|6403.8|6435.1|6429.1|6343.1|6337.1|6624
1663261200000|2022-09-15 17:00:00|6410.2|6404.2|6399.3|6393.3|6446|6440|6397.9|6391.9|4315
1663264800000|2022-09-15 18:00:00|6399.7|6393.7|6410.7|6404.7|6418.7|6412.7|6397.1|6391.1|2527
1663286400000|2022-09-16 00:00:00|6419.1|6413.1|6414.3|6408.3|6442|6436|6411.4|6405.4|544
1663290000000|2022-09-16 01:00:00|6413.5|6407.5|6417.6|6411.6|6432.8|6426.8|6402.4|6396.4|413
1663293600000|2022-09-16 02:00:00|6417.2|6411.2|6407.3|6401.3|6426.6|6420.6|6402.1|6396.1|131
1663297200000|2022-09-16 03:00:00|6406.3|6400.3|6405.9|6399.9|6411.6|6405.6|6395.7|6389.7|198
1663300800000|2022-09-16 04:00:00|6405.4|6399.4|6402.7|6396.7|6416.7|6410.7|6396.7|6390.7|122
1663304400000|2022-09-16 05:00:00|6403.1|6397.1|6399.6|6393.6|6405.6|6399.6|6394.6|6388.6|145
1663308000000|2022-09-16 06:00:00|6399|6393|6438.9|6432.9|6439.8|6433.8|6395.1|6389.1|302
1663311600000|2022-09-16 07:00:00|6438.4|6432.4|6422.9|6416.9|6453.3|6447.3|6416.1|6410.1|401
1663315200000|2022-09-16 08:00:00|6422.4|6416.4|6409.5|6403.5|6423.9|6417.9|6395.9|6389.9|381
1663318800000|2022-09-16 09:00:00|6411|6405|6401.3|6395.3|6419.5|6413.5|6401.3|6395.3|377
1663322400000|2022-09-16 10:00:00|6401.7|6395.7|6400.8|6394.8|6403.7|6397.7|6390.1|6384.1|275
1663326000000|2022-09-16 11:00:00|6400.4|6394.4|6454|6448|6464|6458|6397.9|6391.9|812
1663329600000|2022-09-16 12:00:00|6454.5|6448.5|6473.8|6467.8|6474.9|6468.9|6444.2|6438.2|1035
1663333200000|2022-09-16 13:00:00|6482.2|6476.2|6454|6448|6483.9|6477.9|6399.7|6393.7|5230
1663336800000|2022-09-16 14:00:00|6453.5|6447.5|6503.6|6497.6|6521.2|6515.2|6451.7|6445.7|6091
1663340400000|2022-09-16 15:00:00|6502|6496|6598.2|6592.2|6622.1|6616.1|6467.5|6461.5|5330
1663344000000|2022-09-16 16:00:00|6597.8|6591.8|6552.2|6546.2|6627.2|6621.2|6531.9|6525.9|3829
1663347600000|2022-09-16 17:00:00|6552.6|6546.6|6566.1|6560.1|6597.8|6591.8|6545.7|6539.7|2908
1663351200000|2022-09-16 18:00:00|6565.7|6559.7|6581.6|6575.6|6586.8|6580.8|6560.1|6554.1|2971
1663545600000|2022-09-19 00:00:00|6579.7|6573.7|6584.4|6578.4|6597.2|6591.2|6563.1|6557.1|584
1663549200000|2022-09-19 01:00:00|6584.3|6578.3|6613.5|6607.5|6614|6608|6575.6|6569.6|271
1663552800000|2022-09-19 02:00:00|6614.5|6608.5|6613.6|6607.6|6615.6|6609.6|6564.2|6558.2|462
1663556400000|2022-09-19 03:00:00|6613.1|6607.1|6599.8|6593.8|6615.7|6609.7|6584.8|6578.8|88
1663560000000|2022-09-19 04:00:00|6600.1|6594.1|6585.1|6579.1|6602.5|6596.5|6583.6|6577.6|84
1663563600000|2022-09-19 05:00:00|6584.7|6578.7|6559.8|6553.8|6590.5|6584.5|6558.9|6552.9|141
1663567200000|2022-09-19 06:00:00|6559.9|6553.9|6537.2|6531.2|6559.9|6553.9|6534.4|6528.4|395
1663570800000|2022-09-19 07:00:00|6537.4|6531.4|6525.6|6519.6|6544.4|6538.4|6509.2|6503.2|308
1663574400000|2022-09-19 08:00:00|6523.6|6517.6|6517.5|6511.5|6525.7|6519.7|6500.5|6494.5|385
1663578000000|2022-09-19 09:00:00|6518.3|6512.3|6504.6|6498.6|6519.4|6513.4|6498|6492|431
1663581600000|2022-09-19 10:00:00|6504.5|6498.5|6522.2|6516.2|6529.1|6523.1|6498.8|6492.8|419
1663585200000|2022-09-19 11:00:00|6522.1|6516.1|6503.6|6497.6|6525.7|6519.7|6486.4|6480.4|728
1663588800000|2022-09-19 12:00:00|6504.1|6498.1|6503.6|6493.6|6506.3|6500.3|6473.6|6467.6|574
1663592400000|2022-09-19 13:00:00|6468.6|6462.6|6536.2|6530.2|6544.3|6538.3|6446.6|6440.6|3631
1663596000000|2022-09-19 14:00:00|6536.5|6530.5|6548.2|6542.2|6582.9|6576.9|6521.8|6515.8|4996
1663599600000|2022-09-19 15:00:00|6548.6|6542.6|6504.6|6498.6|6553.4|6547.4|6477.6|6471.6|2633
1663603200000|2022-09-19 16:00:00|6504.7|6498.7|6498|6492|6529.9|6523.9|6487.3|6481.3|2894
1663606800000|2022-09-19 17:00:00|6497.5|6491.5|6508.6|6502.6|6513.9|6507.9|6492.1|6486.1|2406
1663610400000|2022-09-19 18:00:00|6508.2|6502.2|6509.5|6503.5|6510.1|6504.1|6483.3|6477.3|1976
1663632000000|2022-09-20 00:00:00|6506.2|6500.2|6480.1|6474.1|6519.2|6513.2|6473.1|6467.1|513
1663635600000|2022-09-20 01:00:00|6480.4|6474.4|6475|6469|6495.8|6489.8|6472|6466|319
1663639200000|2022-09-20 02:00:00|6475.1|6469.1|6496.2|6490.2|6497.9|6491.9|6472|6466|147
1663642800000|2022-09-20 03:00:00|6495.7|6489.7|6476.4|6470.4|6504.1|6498.1|6476.4|6470.4|161
1663646400000|2022-09-20 04:00:00|6476.8|6470.8|6481.8|6475.8|6483.8|6477.8|6468.4|6462.4|64
1663650000000|2022-09-20 05:00:00|6481.3|6475.3|6492.8|6486.8|6494.2|6488.2|6468.9|6462.9|98
1663653600000|2022-09-20 06:00:00|6492.7|6486.7|6475.3|6469.3|6504.9|6498.9|6472.8|6466.8|221
1663657200000|2022-09-20 07:00:00|6474.9|6468.9|6514.3|6508.3|6517|6511|6465.3|6459.3|626
1663660800000|2022-09-20 08:00:00|6513.8|6507.8|6527.8|6521.8|6537.2|6531.2|6506.7|6500.7|550
1663664400000|2022-09-20 09:00:00|6529.1|6523.1|6487.7|6481.7|6531.3|6525.3|6474.3|6468.3|642
1663668000000|2022-09-20 10:00:00|6487.2|6481.2|6484.6|6478.6|6501.7|6495.7|6479.3|6473.3|306
1663671600000|2022-09-20 11:00:00|6485.6|6479.6|6466|6460|6486.6|6480.6|6460.8|6454.8|293
1663675200000|2022-09-20 12:00:00|6465.8|6459.8|6467.7|6461.7|6470.3|6464.3|6441.8|6435.8|578
1663678800000|2022-09-20 13:00:00|6451.6|6445.6|6426.9|6420.9|6465.2|6459.2|6404.1|6398.1|3687
1663682400000|2022-09-20 14:00:00|6427.1|6421.1|6493.4|6487.4|6515.4|6509.4|6423.9|6417.9|5436
1663686000000|2022-09-20 15:00:00|6494.1|6488.1|6528.4|6522.4|6564.4|6558.4|6485.3|6479.3|4823
1663689600000|2022-09-20 16:00:00|6529.9|6523.9|6571.7|6565.7|6575.3|6569.3|6521.4|6515.4|3390
1663693200000|2022-09-20 17:00:00|6571.8|6565.8|6561.3|6555.3|6583.9|6577.9|6559.3|6553.3|3419
1663696800000|2022-09-20 18:00:00|6561.6|6555.6|6564.2|6558.2|6573.5|6567.5|6548.3|6542.3|2172
1663718400000|2022-09-21 00:00:00|6553.4|6547.4|6521.7|6515.7|6555.7|6549.7|6517.2|6511.2|564
1663722000000|2022-09-21 01:00:00|6521.4|6515.4|6517.6|6511.6|6533.9|6527.9|6516.2|6510.2|176
1663725600000|2022-09-21 02:00:00|6518.1|6512.1|6566.1|6560.1|6569.6|6563.6|6516.4|6510.4|325
1663729200000|2022-09-21 03:00:00|6566.4|6560.4|6558|6552|6571.7|6565.7|6546.2|6540.2|145
1663732800000|2022-09-21 04:00:00|6558.3|6552.3|6558.8|6552.8|6566.4|6560.4|6546|6540|172
1663736400000|2022-09-21 05:00:00|6559.3|6553.3|6565|6559|6571.3|6565.3|6550|6544|86
1663740000000|2022-09-21 06:00:00|6564.9|6558.9|6613.2|6607.2|6627.7|6621.7|6560.5|6554.5|1390
1663743600000|2022-09-21 07:00:00|6613.3|6607.3|6638.3|6632.3|6653.4|6647.4|6595.6|6589.6|970
1663747200000|2022-09-21 08:00:00|6638.4|6632.4|6615.4|6609.4|6647.9|6641.9|6594.4|6588.4|530
1663750800000|2022-09-21 09:00:00|6614.9|6608.9|6629.3|6623.3|6641.3|6635.3|6612.9|6606.9|394
1663754400000|2022-09-21 10:00:00|6629.7|6623.7|6641.7|6635.7|6646|6640|6623.2|6617.2|316
1663758000000|2022-09-21 11:00:00|6642.2|6636.2|6641|6635|6658.1|6652.1|6629.9|6623.9|670
1663761600000|2022-09-21 12:00:00|6641.8|6635.8|6589.1|6583.1|6642.7|6636.7|6581.4|6575.4|1053
1663765200000|2022-09-21 13:00:00|6598.5|6592.5|6569.6|6563.6|6626.4|6620.4|6561.4|6555.4|3025
1663768800000|2022-09-21 14:00:00|6571.1|6565.1|6519|6513|6584.8|6578.8|6503.3|6497.3|4793
1663772400000|2022-09-21 15:00:00|6520|6514|6494.9|6488.9|6542.2|6536.2|6484|6478|4774
1663776000000|2022-09-21 16:00:00|6494.5|6488.5|6492|6486|6519.5|6513.5|6470.2|6464.2|3426
1663779600000|2022-09-21 17:00:00|6495.9|6489.9|6485.4|6479.4|6531|6525|6478.4|6472.4|2902
1663783200000|2022-09-21 18:00:00|6484.9|6478.9|6475.6|6469.6|6489.9|6483.9|6449.4|6443.4|3230
1663804800000|2022-09-22 00:00:00|6475|6469|6458.4|6452.4|6475|6469|6413.7|6407.7|580
1663808400000|2022-09-22 01:00:00|6458.5|6452.5|6505.8|6499.8|6508|6502|6441.3|6435.3|425
1663812000000|2022-09-22 02:00:00|6506.1|6500.1|6490|6484|6514.1|6508.1|6462|6456|225
1663815600000|2022-09-22 03:00:00|6490.3|6484.3|6483.5|6477.5|6518.6|6512.6|6481.6|6475.6|224
1663819200000|2022-09-22 04:00:00|6483|6477|6476.2|6470.2|6489.2|6483.2|6475.7|6469.7|67
1663822800000|2022-09-22 05:00:00|6475.7|6469.7|6506.3|6500.3|6510.6|6504.6|6474.2|6468.2|127
1663826400000|2022-09-22 06:00:00|6506.1|6500.1|6493.1|6487.1|6514.1|6508.1|6477.5|6471.5|198
1663830000000|2022-09-22 07:00:00|6493.2|6487.2|6518.8|6512.8|6520.8|6514.8|6460.4|6454.4|392
1663833600000|2022-09-22 08:00:00|6519.1|6513.1|6530.5|6524.5|6537.6|6531.6|6500.9|6494.9|732
1663837200000|2022-09-22 09:00:00|6530.8|6524.8|6517.8|6511.8|6550.5|6544.5|6511.3|6505.3|583
1663840800000|2022-09-22 10:00:00|6517.4|6511.4|6505.1|6499.1|6525.1|6519.1|6488.3|6482.3|418
1663844400000|2022-09-22 11:00:00|6504.4|6498.4|6514|6508|6525.1|6519.1|6475.7|6469.7|571
1663848000000|2022-09-22 12:00:00|6514.3|6508.3|6517.8|6511.8|6549.1|6543.1|6505.5|6499.5|1176
1663851600000|2022-09-22 13:00:00|6522.1|6516.1|6556.7|6550.7|6582.2|6576.2|6522.1|6516.1|4737
1663855200000|2022-09-22 14:00:00|6557.1|6551.1|6589.1|6583.1|6618.8|6612.8|6513.7|6507.7|5137
1663858800000|2022-09-22 15:00:00|6588.6|6582.6|6616.9|6610.9|6618.4|6612.4|6583.6|6577.6|3241
1663862400000|2022-09-22 16:00:00|6617.4|6611.4|6633.6|6627.6|6642.6|6636.6|6593.4|6587.4|4365
1663866000000|2022-09-22 17:00:00|6633.5|6627.5|6642.5|6636.5|6646.9|6640.9|6618.6|6612.6|3435
1663869600000|2022-09-22 18:00:00|6642|6636|6600.7|6594.7|6651|6645|6598.5|6592.5|3410
1663891200000|2022-09-23 00:00:00|6600|6594|6608.9|6602.9|6611.7|6605.7|6579.6|6573.6|401
1663894800000|2022-09-23 01:00:00|6608.7|6602.7|6572|6566|6613.7|6607.7|6556.2|6550.2|360
1663898400000|2022-09-23 02:00:00|6572.4|6566.4|6527|6521|6573.4|6567.4|6525.6|6519.6|408
1663902000000|2022-09-23 03:00:00|6526.6|6520.6|6549.9|6543.9|6557.1|6551.1|6525.5|6519.5|381
1663905600000|2022-09-23 04:00:00|6550.3|6544.3|6550.7|6544.7|6556.9|6550.9|6538.7|6532.7|131
1663909200000|2022-09-23 05:00:00|6550.5|6544.5|6541.8|6535.8|6562.9|6556.9|6534.8|6528.8|245
1663912800000|2022-09-23 06:00:00|6541.5|6535.5|6523.7|6517.7|6555.8|6549.8|6504.9|6498.9|672
1663916400000|2022-09-23 07:00:00|6523.1|6517.1|6514|6508|6535.7|6529.7|6503.2|6497.2|582
1663920000000|2022-09-23 08:00:00|6513.7|6507.7|6497.3|6491.3|6514|6508|6486.3|6480.3|494
1663923600000|2022-09-23 09:00:00|6496.9|6490.9|6497.7|6491.7|6518.4|6512.4|6485.3|6479.3|704
1663927200000|2022-09-23 10:00:00|6497.4|6491.4|6486.3|6480.3|6503.9|6497.9|6480.8|6474.8|694
1663930800000|2022-09-23 11:00:00|6486.1|6480.1|6486.4|6480.4|6488|6482|6475.2|6469.2|730
1663934400000|2022-09-23 12:00:00|6485.9|6479.9|6468|6462|6503.3|6497.3|6446.7|6440.7|1844
1663938000000|2022-09-23 13:00:00|6456.4|6450.4|6369|6363|6456.7|6450.7|6344.9|6338.9|6684
1663941600000|2022-09-23 14:00:00|6368.6|6362.6|6384.6|6378.6|6415|6409|6363.2|6357.2|6292
1663945200000|2022-09-23 15:00:00|6385|6379|6378.3|6372.3|6407.5|6401.5|6373.1|6367.1|4815
1663948800000|2022-09-23 16:00:00|6377.9|6371.9|6383.3|6377.3|6386|6380|6356.7|6350.7|4140
1663952400000|2022-09-23 17:00:00|6383|6377|6375.4|6369.4|6398.8|6392.8|6353.2|6347.2|5383
1663956000000|2022-09-23 18:00:00|6375.3|6369.3|6349|6334|6376.8|6370.8|6338.8|6332.8|4066
1664150400000|2022-09-26 00:00:00|6350.7|6344.7|6332.2|6326.2|6374.7|6368.7|6332|6326|819
1664154000000|2022-09-26 01:00:00|6331.9|6325.9|6308.8|6302.8|6366.7|6360.7|6306.1|6300.1|381
1664157600000|2022-09-26 02:00:00|6309.3|6303.3|6260.4|6254.4|6309.3|6303.3|6252.8|6246.8|868
1664161200000|2022-09-26 03:00:00|6260.3|6254.3|6241.6|6235.6|6265.7|6259.7|6241.6|6235.6|264
1664164800000|2022-09-26 04:00:00|6241.1|6235.1|6245|6239|6261.7|6255|6237.2|6231.2|202
1664168400000|2022-09-26 05:00:00|6244.7|6238.7|6243.8|6237.8|6252.3|6246.3|6237.7|6231.7|201
1664172000000|2022-09-26 06:00:00|6243.3|6237.3|6221.8|6215.8|6247.3|6241.3|6213.8|6207.8|1201
1664175600000|2022-09-26 07:00:00|6221.6|6215.6|6248.3|6242.3|6261.1|6255.1|6217.3|6211.3|1461
1664179200000|2022-09-26 08:00:00|6248.4|6242.4|6265.6|6259.6|6293.2|6287.2|6240.9|6234.9|1944
1664182800000|2022-09-26 09:00:00|6265.2|6259.2|6233.7|6227.7|6316.2|6310.2|6232.4|6226.4|838
1664186400000|2022-09-26 10:00:00|6234.9|6228.9|6263.7|6257.7|6280.7|6274.7|6234.4|6228.4|350
1664190000000|2022-09-26 11:00:00|6263.2|6257.2|6274.3|6268.3|6289|6283|6249.3|6243.3|458
1664193600000|2022-09-26 12:00:00|6274.4|6268.4|6272.9|6266.9|6284.4|6278.4|6258.9|6252.9|550
1664197200000|2022-09-26 13:00:00|6282.4|6276.4|6305.5|6299.5|6360.4|6354.4|6272.9|6266.9|4999
1664200800000|2022-09-26 14:00:00|6306.3|6300.3|6319.8|6313.8|6337.8|6331.8|6291.3|6285.3|3831
1664204400000|2022-09-26 15:00:00|6319.1|6313.1|6222.6|6216.6|6329.8|6323.8|6220.9|6214.9|4988
1664208000000|2022-09-26 16:00:00|6222.2|6216.2|6235.7|6229.7|6242.8|6236.8|6184.7|6178.7|5641
1664211600000|2022-09-26 17:00:00|6236|6230|6224.7|6218.7|6250.5|6244.5|6178.7|6172.7|5644
1664215200000|2022-09-26 18:00:00|6224.2|6218.2|6222.6|6216.6|6242.2|6236.2|6217.1|6211.1|3691
1664236800000|2022-09-27 00:00:00|6219.3|6213.3|6262.1|6256.1|6263.1|6257.1|6207.8|6201.8|598
1664240400000|2022-09-27 01:00:00|6261.6|6255.6|6228.5|6222.5|6280.4|6274.4|6215|6209|465
1664244000000|2022-09-27 02:00:00|6228|6222|6230|6224|6240.3|6234.3|6208.8|6202.8|179
1664247600000|2022-09-27 03:00:00|6230.5|6224.5|6229|6223|6239.5|6233.5|6215.7|6209.7|96
1664251200000|2022-09-27 04:00:00|6232.5|6226.5|6225.1|6219.1|6242.9|6236.9|6222.4|6216.4|112
1664254800000|2022-09-27 05:00:00|6224.9|6218.9|6286.1|6280.1|6291.2|6285.2|6218.6|6212.6|425
1664258400000|2022-09-27 06:00:00|6285.7|6279.7|6273.7|6267.7|6307.5|6301.5|6264.2|6258.2|762
1664262000000|2022-09-27 07:00:00|6273.4|6267.4|6285.5|6279.5|6301.8|6295.8|6257|6251|488
1664265600000|2022-09-27 08:00:00|6285.8|6279.8|6297.6|6291.6|6303.6|6297.6|6269.8|6263.8|593
1664269200000|2022-09-27 09:00:00|6297.3|6291.3|6260.6|6254.6|6302.9|6296.9|6251.6|6245.6|525
1664272800000|2022-09-27 10:00:00|6260.2|6254.2|6267.4|6261.4|6291.4|6285.4|6251.6|6245.6|391
1664276400000|2022-09-27 11:00:00|6267.5|6261.5|6265.5|6259.5|6269.4|6263.4|6254.9|6248.9|751
1664280000000|2022-09-27 12:00:00|6264.2|6258.2|6293|6287|6299.2|6293.2|6263.5|6257.5|947
1664283600000|2022-09-27 13:00:00|6274.8|6268.8|6316.3|6310.3|6329.3|6323.3|6235|6229|5177
1664287200000|2022-09-27 14:00:00|6316.1|6310.1|6291.6|6285.6|6327.4|6321.4|6276.9|6270.9|8688
1664290800000|2022-09-27 15:00:00|6290.9|6284.9|6271|6265|6323.9|6317.9|6271|6265|5228
1664294400000|2022-09-27 16:00:00|6269.9|6263.9|6234.9|6228.9|6269.9|6263.9|6218|6212|4758
1664298000000|2022-09-27 17:00:00|6234.7|6228.7|6232|6226|6254.6|6248.6|6226.9|6220.9|5000
1664301600000|2022-09-27 18:00:00|6232.5|6226.5|6220.1|6214.1|6239.2|6233.2|6211.1|6205.1|3293
1664323200000|2022-09-28 00:00:00|6223.9|6217.9|6235.7|6229.7|6259.4|6253.4|6221.3|6215.3|665
1664326800000|2022-09-28 01:00:00|6234.7|6228.7|6188.2|6182.2|6264.9|6258.9|6187.7|6181.7|709
1664330400000|2022-09-28 02:00:00|6187.7|6181.7|6159.5|6153.5|6197.2|6191.2|6158.8|6152.8|651
1664334000000|2022-09-28 03:00:00|6159.8|6153.8|6149.5|6143.5|6178.6|6172.6|6148.3|6142.3|555
1664337600000|2022-09-28 04:00:00|6150.5|6144.5|6147.3|6141.3|6151.5|6145.5|6139|6133|474
1664341200000|2022-09-28 05:00:00|6147.1|6141.1|6168.6|6162.6|6170.6|6164.6|6135.1|6129.1|639
1664344800000|2022-09-28 06:00:00|6168.9|6162.9|6175.2|6169.2|6186.9|6180.9|6163.5|6157.5|629
1664348400000|2022-09-28 07:00:00|6175.5|6169.5|6154.8|6148.8|6182.2|6176.2|6128.3|6122.3|1114
1664352000000|2022-09-28 08:00:00|6155.2|6149.2|6121.3|6115.3|6158.3|6152.3|6120.3|6114.3|982
1664355600000|2022-09-28 09:00:00|6122.3|6116.3|6081.1|6075.1|6132.6|6126.6|6080.1|6074.1|2158
1664359200000|2022-09-28 10:00:00|6080.8|6074.8|6120.1|6114.1|6140.9|6134.9|6079.6|6073.6|1141
1664362800000|2022-09-28 11:00:00|6120.4|6114.4|6102.9|6096.9|6128.8|6122.8|6098.1|6092.1|754
1664366400000|2022-09-28 12:00:00|6103.1|6097.1|6120.1|6114.1|6128.2|6122.2|6092.4|6086.4|1506
1664370000000|2022-09-28 13:00:00|6123|6117|6116.5|6110.5|6129.8|6123.8|6055.8|6049.8|5934
1664373600000|2022-09-28 14:00:00|6115.2|6109.2|6157.5|6151.5|6172.3|6166.3|6086|6080|9126
1664377200000|2022-09-28 15:00:00|6157.6|6151.6|6133.6|6127.6|6157.6|6151.6|6060.4|6054.4|5758
1664380800000|2022-09-28 16:00:00|6133.1|6127.1|6128.1|6122.1|6149|6143|6121.2|6115.2|4978
1664384400000|2022-09-28 17:00:00|6128.8|6122.8|6218.3|6212.3|6226.5|6220.5|6127.4|6121.4|6235
1664388000000|2022-09-28 18:00:00|6217.8|6211.8|6198.8|6192.8|6219.5|6213.5|6187.2|6181.2|4443
1664409600000|2022-09-29 00:00:00|6197.5|6191.5|6187.5|6181.5|6198.4|6192.4|6171.5|6165.5|404
1664413200000|2022-09-29 01:00:00|6188|6182|6276.4|6270.4|6285.9|6279.9|6176.5|6170.5|1021
1664416800000|2022-09-29 02:00:00|6275.7|6269.7|6258.4|6252.4|6275.7|6269.7|6233.1|6227.1|396
1664420400000|2022-09-29 03:00:00|6258.9|6252.9|6260.3|6254.3|6263.9|6257.9|6236|6230|286
1664424000000|2022-09-29 04:00:00|6260|6254|6251|6245|6260|6254|6237.5|6231.5|125
1664427600000|2022-09-29 05:00:00|6252.8|6246.8|6225.1|6219.1|6259.1|6253.1|6213.1|6207.1|179
1664431200000|2022-09-29 06:00:00|6225.6|6219.6|6223.1|6217.1|6229.6|6223.6|6197.6|6191.6|279
1664434800000|2022-09-29 07:00:00|6222.8|6216.8|6158.4|6152.4|6222.8|6216.8|6145.1|6139.1|656
1664438400000|2022-09-29 08:00:00|6159.5|6153.5|6198.4|6192.4|6211.4|6205.4|6157.2|6151.2|348
1664442000000|2022-09-29 09:00:00|6198.7|6192.7|6269.3|6263.3|6273|6267|6198.6|6192.6|854
1664445600000|2022-09-29 10:00:00|6269.8|6263.8|6311.6|6305.6|6315.4|6309.4|6269.8|6263.8|738
1664449200000|2022-09-29 11:00:00|6312.1|6306.1|6303.2|6297.2|6313.8|6307.8|6285.9|6279.9|645
1664452800000|2022-09-29 12:00:00|6302.9|6296.9|6271.6|6265.6|6303.7|6297.7|6260.6|6254.1|1256
1664456400000|2022-09-29 13:00:00|6268.7|6262.7|6253.2|6247.2|6295.5|6289.5|6232.4|6226.4|5725
1664460000000|2022-09-29 14:00:00|6253.9|6247.9|6288.5|6282.5|6292.1|6286.1|6208.2|6202.2|5423
1664463600000|2022-09-29 15:00:00|6288.3|6282.3|6348.6|6342.6|6355.8|6349.8|6280.8|6274.8|6208
1664467200000|2022-09-29 16:00:00|6348.8|6342.8|6366.1|6360.1|6379.7|6373.7|6322|6316|6970
1664470800000|2022-09-29 17:00:00|6365.1|6359.1|6365.5|6359.5|6373.7|6367.7|6319.1|6313.1|4923
1664474400000|2022-09-29 18:00:00|6366.5|6360.5|6357.7|6351.7|6384.8|6378.8|6354.7|6348.7|4005
1664496000000|2022-09-30 00:00:00|6359.2|6353.2|6374.4|6368.4|6382.4|6376.4|6327|6321|368
1664499600000|2022-09-30 01:00:00|6373.9|6367.9|6385.7|6379.7|6397|6391|6332.7|6326.7|568
1664503200000|2022-09-30 02:00:00|6386|6380|6353.3|6347.3|6386|6380|6338.3|6332.3|295
1664506800000|2022-09-30 03:00:00|6353|6347|6348.4|6342.4|6361.4|6355.4|6341.4|6335.4|53
1664510400000|2022-09-30 04:00:00|6348.8|6342.8|6361.9|6355.9|6370.2|6364.2|6343.1|6337.1|129
1664514000000|2022-09-30 05:00:00|6360.6|6354.6|6379.3|6373.3|6382.4|6376.4|6354|6348|123
1664517600000|2022-09-30 06:00:00|6378.8|6372.8|6389.2|6383.2|6394|6388|6362.5|6356.5|180
1664521200000|2022-09-30 07:00:00|6389|6383|6403.3|6397.3|6416.8|6410.8|6387.8|6381.8|623
1664524800000|2022-09-30 08:00:00|6404.3|6398.3|6387.7|6381.7|6407.3|6401.3|6369.9|6363.9|220
1664528400000|2022-09-30 09:00:00|6390.2|6384.2|6347.2|6341.2|6399.7|6393.7|6336.8|6330.8|391
1664532000000|2022-09-30 10:00:00|6346.7|6340.7|6370.5|6364.5|6371.8|6365.8|6346.7|6340.7|794
1664535600000|2022-09-30 11:00:00|6370.3|6364.3|6345.3|6339.3|6371.5|6365.5|6342.8|6336.8|276
1664539200000|2022-09-30 12:00:00|6345.6|6339.6|6353.2|6347.2|6362.8|6356.8|6321.3|6315.3|876
1664542800000|2022-09-30 13:00:00|6336|6330|6322.4|6316.4|6339.4|6333.4|6243.3|6237.3|4105
1664546400000|2022-09-30 14:00:00|6322.3|6316.3|6331.6|6325.6|6343.5|6337.5|6278.9|6272.9|4537
1664550000000|2022-09-30 15:00:00|6331.9|6325.9|6298.4|6292.4|6344.3|6338.3|6287.9|6281.9|5382
1664553600000|2022-09-30 16:00:00|6298.1|6292.1|6210.3|6204.3|6319.7|6313.7|6154.5|6148.5|8441
1664557200000|2022-09-30 17:00:00|6212|6206|6160.5|6154.5|6234.3|6228.3|6158.5|6152.5|4763
1664560800000|2022-09-30 18:00:00|6159.5|6153.5|6121.4|6106.4|6161|6155|6110.1|6104.1|3765
1664755200000|2022-10-03 00:00:00|6127|6121|6175|6169|6195.4|6189.4|6127|6121|871
1664758800000|2022-10-03 01:00:00|6174.8|6168.8|6182.4|6176.4|6186.4|6180.4|6167.3|6161.3|166
1664762400000|2022-10-03 02:00:00|6181.6|6175.6|6159.9|6153.9|6182.4|6176.4|6150.8|6144.8|235
1664766000000|2022-10-03 03:00:00|6159.6|6153.6|6168.4|6162.4|6186.4|6180.4|6157.9|6151.9|240
1664769600000|2022-10-03 04:00:00|6166.9|6160.9|6160.8|6154.8|6180.5|6174.5|6159.3|6153.3|97
1664773200000|2022-10-03 05:00:00|6159.4|6153.4|6156.3|6150.3|6176.3|6170.3|6152.8|6146.8|120
1664776800000|2022-10-03 06:00:00|6155.8|6149.8|6181.8|6175.8|6184.6|6178.6|6146.2|6140.2|308
1664780400000|2022-10-03 07:00:00|6176.5|6170.5|6196.8|6190.8|6207.3|6201.3|6176.5|6170.5|454
1664784000000|2022-10-03 08:00:00|6196.1|6190.1|6189.9|6183.9|6205.4|6199.4|6134.9|6128.9|514
1664787600000|2022-10-03 09:00:00|6190.2|6184.2|6168.4|6162.4|6194.5|6188.5|6152.4|6146.4|497
1664791200000|2022-10-03 10:00:00|6168.7|6162.7|6175.1|6169.1|6189.3|6183.3|6154.3|6148.3|580
1664794800000|2022-10-03 11:00:00|6174.8|6168.8|6181.9|6175.9|6205.3|6199.3|6174.6|6168.6|333
1664798400000|2022-10-03 12:00:00|6183.7|6177.7|6170.3|6164.3|6202.6|6196.6|6170.2|6164.2|604
1664802000000|2022-10-03 13:00:00|6185|6179|6244.2|6238.2|6257.3|6251.3|6179|6173|5625
1664805600000|2022-10-03 14:00:00|6245.1|6239.1|6272.3|6266.3|6316.7|6310.7|6243.4|6237.4|8452
1664809200000|2022-10-03 15:00:00|6272.6|6266.6|6298.5|6292.5|6312.9|6306.9|6262.8|6256.8|3917
1664812800000|2022-10-03 16:00:00|6298|6292|6322.6|6316.6|6324.6|6318.6|6279.8|6273.8|3735
1664816400000|2022-10-03 17:00:00|6322.8|6316.8|6305.4|6299.4|6325.3|6319.3|6298.4|6292.4|4359
1664820000000|2022-10-03 18:00:00|6306.1|6300.1|6318.3|6312.3|6321.3|6314.3|6296.5|6290.5|3096
1664841600000|2022-10-04 00:00:00|6308.1|6302.1|6301.2|6295.2|6319.5|6313.5|6293.1|6287.1|333
1664845200000|2022-10-04 01:00:00|6301.7|6295.7|6326.4|6320.4|6329.2|6323.2|6298.9|6292.9|265
1664848800000|2022-10-04 02:00:00|6326.2|6320.2|6317.4|6311.4|6334.4|6328.4|6317.4|6311.4|172
1664852400000|2022-10-04 03:00:00|6317.7|6311.7|6303.4|6297.4|6317.7|6311.7|6292.9|6286.9|194
1664856000000|2022-10-04 04:00:00|6304|6298|6313.9|6307.9|6316.3|6310.3|6302.4|6296.4|45
1664859600000|2022-10-04 05:00:00|6314.2|6308.2|6329.3|6323.3|6331.4|6325.4|6311.9|6305.9|134
1664863200000|2022-10-04 06:00:00|6328.8|6322.8|6332.4|6326.4|6339.5|6333.5|6304|6298|463
1664866800000|2022-10-04 07:00:00|6331.9|6325.9|6347.2|6341.2|6358.5|6352.5|6330.6|6324.6|798
1664870400000|2022-10-04 08:00:00|6347.4|6341.4|6341.9|6335.9|6357.5|6351.5|6331.4|6325.4|745
1664874000000|2022-10-04 09:00:00|6341.1|6335.1|6344.8|6338.8|6351.3|6345.3|6330.2|6324.2|354
1664877600000|2022-10-04 10:00:00|6344.5|6338.5|6354.4|6348.4|6360.8|6354.8|6341.7|6335.7|372
1664881200000|2022-10-04 11:00:00|6353.9|6347.9|6389.2|6383.2|6390.8|6384.8|6346.9|6340.9|666
1664884800000|2022-10-04 12:00:00|6388.9|6382.9|6428.2|6422.2|6454.4|6448.4|6382|6376|2025
1664888400000|2022-10-04 13:00:00|6441.1|6435.1|6413.7|6407.7|6455.9|6449.9|6410.8|6404.8|5408
1664892000000|2022-10-04 14:00:00|6414|6408|6487.9|6481.9|6487.9|6481.9|6405.7|6399.7|4847
1664895600000|2022-10-04 15:00:00|6488.9|6482.9|6473.4|6467.4|6492.5|6486.5|6445|6439|3824
1664899200000|2022-10-04 16:00:00|6473.7|6467.7|6460|6454|6523.7|6517.7|6444.1|6438.1|3234
1664902800000|2022-10-04 17:00:00|6460.3|6454.3|6457.7|6451.7|6473.3|6467.3|6437.3|6431.3|2939
1664906400000|2022-10-04 18:00:00|6457.9|6451.9|6459.4|6453.4|6480|6474|6454|6448|3088
1664928000000|2022-10-05 00:00:00|6454.5|6448.5|6433.3|6427.3|6454.5|6448.5|6428.3|6422.3|927
1664931600000|2022-10-05 01:00:00|6433|6427|6441.3|6435.3|6443.9|6437.9|6429.9|6423.9|251
1664935200000|2022-10-05 02:00:00|6441.6|6435.6|6421.8|6415.8|6443.8|6437.8|6421.3|6415.3|392
1664938800000|2022-10-05 03:00:00|6421.5|6415.5|6416|6410|6424.5|6418.5|6407.5|6401.5|227
1664942400000|2022-10-05 04:00:00|6416.5|6410.5|6431.4|6425.4|6433.6|6427.6|6411.7|6405.7|73
1664946000000|2022-10-05 05:00:00|6431.6|6425.6|6438.5|6432.5|6442.7|6436.7|6427.6|6421.6|100
1664949600000|2022-10-05 06:00:00|6439.5|6433.5|6464.2|6458.2|6478|6472|6439.1|6433.1|225
1664953200000|2022-10-05 07:00:00|6464.5|6458.5|6443|6437|6477.7|6471.7|6428.5|6422.5|271
1664956800000|2022-10-05 08:00:00|6442.7|6436.7|6412.8|6406.8|6445|6439|6406.8|6400.8|378
1664960400000|2022-10-05 09:00:00|6414|6408|6399|6393|6429|6423|6395.5|6389.5|422
1664964000000|2022-10-05 10:00:00|6399.3|6393.3|6403.9|6397.9|6415.7|6409.7|6385.7|6379.7|443
1664967600000|2022-10-05 11:00:00|6404.1|6398.1|6390.9|6384.9|6416.4|6410.4|6387|6381|480
1664971200000|2022-10-05 12:00:00|6390.4|6384.4|6400.2|6394.2|6411.3|6405.3|6387.2|6381.2|430
1664974800000|2022-10-05 13:00:00|6408.3|6402.3|6445.2|6439.2|6461.8|6455.8|6373.8|6367.8|4178
1664978400000|2022-10-05 14:00:00|6444.9|6438.9|6414.9|6408.9|6454.2|6448.2|6375.8|6369.8|6845
1664982000000|2022-10-05 15:00:00|6415.9|6409.9|6492.7|6486.7|6501.3|6495.3|6401.5|6395.5|4579
1664985600000|2022-10-05 16:00:00|6492.9|6486.9|6472.5|6466.5|6518.3|6512.3|6468.7|6462.7|2835
1664989200000|2022-10-05 17:00:00|6472.2|6466.2|6477.9|6471.9|6481.9|6475.9|6453|6447|2679
1664992800000|2022-10-05 18:00:00|6477.7|6471.7|6520.4|6514.4|6528.8|6522.8|6477.7|6471.7|3372
1665014400000|2022-10-06 00:00:00|6509.8|6503.8|6533.9|6527.9|6539.7|6533.7|6497|6491|383
1665018000000|2022-10-06 01:00:00|6534.2|6528.2|6531.9|6525.9|6539.7|6533.7|6522.7|6516.7|90
1665021600000|2022-10-06 02:00:00|6532.4|6526.4|6510|6504|6539.1|6533.1|6500.8|6494.8|384
1665025200000|2022-10-06 03:00:00|6509.7|6503.7|6498.4|6492.4|6515|6509|6493.4|6487.4|132
1665028800000|2022-10-06 04:00:00|6498.9|6492.9|6524.1|6518.1|6524.1|6518.1|6491.8|6485.8|67
1665032400000|2022-10-06 05:00:00|6520.6|6514.6|6510.9|6504.9|6521.4|6515.4|6503.1|6497.1|81
1665036000000|2022-10-06 06:00:00|6511.1|6505.1|6471.2|6465.2|6511.9|6505.9|6468.2|6462.2|250
1665039600000|2022-10-06 07:00:00|6470.6|6464.6|6488.7|6482.7|6502|6496|6462.7|6456.7|277
1665043200000|2022-10-06 08:00:00|6491.5|6485.5|6433.6|6427.6|6501.5|6495.5|6424.8|6418.8|419
1665046800000|2022-10-06 09:00:00|6433.3|6427.3|6431.6|6425.6|6464.6|6458.6|6424.4|6418.4|503
1665050400000|2022-10-06 10:00:00|6431.8|6425.8|6421|6415|6437.3|6431.3|6420.1|6414.1|603
1665054000000|2022-10-06 11:00:00|6421.3|6415.3|6420.6|6414.6|6434.4|6428.4|6415.1|6409.1|300
1665057600000|2022-10-06 12:00:00|6420.1|6414.1|6421.8|6415.8|6433.4|6427.4|6413.1|6407.1|665
1665061200000|2022-10-06 13:00:00|6429.1|6423.1|6422.3|6416.3|6447.5|6441.5|6394.4|6388.4|3356
1665064800000|2022-10-06 14:00:00|6422.1|6416.1|6484.7|6478.7|6505.1|6499.1|6408.4|6402.4|5297
1665068400000|2022-10-06 15:00:00|6485.2|6479.2|6504.8|6498.8|6538.3|6532.3|6479.2|6473.2|4284
1665072000000|2022-10-06 16:00:00|6504.3|6498.3|6522.6|6516.6|6531.4|6525.4|6498.1|6492.1|4225
1665075600000|2022-10-06 17:00:00|6522.3|6516.3|6536.9|6530.9|6537.9|6531.9|6514.3|6508.3|3116
1665079200000|2022-10-06 18:00:00|6537.2|6531.2|6556.4|6550.4|6560.4|6554.4|6532.5|6526.5|3504
1665100800000|2022-10-07 00:00:00|6548.9|6542.9|6531|6525|6555.4|6549.4|6525.3|6519.3|368
1665104400000|2022-10-07 01:00:00|6529.4|6523.4|6527.9|6521.9|6529.4|6523.4|6514.8|6508.8|138
1665108000000|2022-10-07 02:00:00|6527.4|6521.4|6535.6|6529.6|6543.1|6537.1|6523.1|6517.1|99
1665111600000|2022-10-07 03:00:00|6536.1|6530.1|6505.3|6499.3|6538.9|6532.9|6497.9|6491.9|184
1665115200000|2022-10-07 04:00:00|6504.8|6498.8|6505.2|6499.2|6516.1|6510.1|6502.4|6496.4|90
1665118800000|2022-10-07 05:00:00|6505.5|6499.5|6510.1|6504.1|6513.1|6507.1|6498.2|6492.2|57
1665122400000|2022-10-07 06:00:00|6509.2|6503.2|6484.4|6478.4|6522.2|6516.2|6480.6|6474.6|265
1665126000000|2022-10-07 07:00:00|6484.1|6478.1|6528.8|6522.8|6535.5|6529.5|6480.8|6474.8|189
1665129600000|2022-10-07 08:00:00|6528.3|6522.3|6550.1|6544.1|6554.1|6548.1|6523.7|6517.7|332
1665133200000|2022-10-07 09:00:00|6549.9|6543.9|6572.1|6566.1|6574.8|6568.8|6549.1|6543.1|402
1665136800000|2022-10-07 10:00:00|6572.6|6566.6|6564.1|6558.1|6574.8|6568.8|6550.4|6544.4|233
1665140400000|2022-10-07 11:00:00|6564.4|6558.4|6566.6|6560.6|6571.7|6565.7|6554.1|6548.1|497
1665144000000|2022-10-07 12:00:00|6567.1|6561.1|6531.4|6525.4|6574.9|6568.9|6529.6|6523.6|768
1665147600000|2022-10-07 13:00:00|6533.6|6527.6|6522.9|6516.9|6558|6552|6501.4|6495.4|3023
1665151200000|2022-10-07 14:00:00|6523.1|6517.1|6542.6|6536.6|6564.5|6558.5|6493.7|6487.7|5460
1665154800000|2022-10-07 15:00:00|6542.8|6536.8|6562|6556|6576.8|6570.8|6489.2|6483.2|5135
1665158400000|2022-10-07 16:00:00|6561.4|6555.4|6598.4|6592.4|6604.8|6598.8|6560.5|6554.5|5539
1665162000000|2022-10-07 17:00:00|6598.9|6592.9|6582|6576|6604.3|6598.3|6577.3|6571.3|3332
1665165600000|2022-10-07 18:00:00|6582.3|6576.3|6583.7|6577.7|6589.9|6583.9|6571.4|6565.4|5321
1665360000000|2022-10-10 00:00:00|6585.3|6579.3|6620.6|6614.6|6620.8|6614.8|6582|6576|960
1665363600000|2022-10-10 01:00:00|6621.1|6615.1|6611|6605|6676.6|6670.6|6582|6576|1021
1665367200000|2022-10-10 02:00:00|6611.2|6605.2|6593.6|6587.6|6625.9|6619.9|6584.9|6578.9|175
1665370800000|2022-10-10 03:00:00|6593.1|6587.1|6592.6|6586.6|6603.4|6597.4|6585.1|6579.1|110
1665374400000|2022-10-10 04:00:00|6592.3|6586.3|6592|6586|6593.7|6587.7|6580.8|6574.8|62
1665378000000|2022-10-10 05:00:00|6592.5|6586.5|6591.4|6585.4|6613.9|6607.9|6589.9|6583.9|247
1665381600000|2022-10-10 06:00:00|6592.2|6586.2|6604.8|6598.8|6608.3|6602.3|6591.8|6585.8|306
1665385200000|2022-10-10 07:00:00|6604.3|6598.3|6608.5|6602.5|6622.2|6616.2|6598.2|6592.2|961
1665388800000|2022-10-10 08:00:00|6608|6602|6590.1|6584.1|6618.5|6612.5|6583.6|6577.6|479
1665392400000|2022-10-10 09:00:00|6589.9|6583.9|6602.3|6596.3|6607.1|6601.1|6579.4|6573.4|522
1665396000000|2022-10-10 10:00:00|6603|6597|6616.7|6610.7|6622.2|6616.2|6586.7|6580.7|425
1665399600000|2022-10-10 11:00:00|6615.7|6609.7|6608.7|6602.7|6621.5|6615.5|6589.7|6583.7|762
1665403200000|2022-10-10 12:00:00|6608.4|6602.4|6625.4|6619.4|6639.4|6633.4|6608.4|6602.4|849
1665406800000|2022-10-10 13:00:00|6623|6617|6619.3|6613.3|6671|6665|6615.1|6609.1|3649
1665410400000|2022-10-10 14:00:00|6619.6|6613.6|6568.2|6562.2|6624.3|6618.3|6542.7|6536.7|4695
1665414000000|2022-10-10 15:00:00|6569|6563|6563.9|6557.9|6609.7|6603.7|6549.6|6543.6|2695
1665417600000|2022-10-10 16:00:00|6563.7|6557.7|6536.1|6530.1|6581.9|6575.9|6535.1|6529.1|2719
1665421200000|2022-10-10 17:00:00|6535.8|6529.8|6522.7|6516.7|6540.4|6534.4|6514.3|6508.3|2662
1665424800000|2022-10-10 18:00:00|6523.3|6517.3|6524|6518|6530.9|6524.9|6509.3|6503.3|3564
1665446400000|2022-10-11 00:00:00|6521.6|6515.6|6515.2|6509.2|6539.3|6533.3|6495.7|6489.7|425
1665450000000|2022-10-11 01:00:00|6515|6509|6553.9|6547.9|6557.2|6551.2|6515|6509|545
1665453600000|2022-10-11 02:00:00|6552.9|6546.9|6513.1|6507.1|6553.4|6547.4|6509.6|6503.6|482
1665457200000|2022-10-11 03:00:00|6513.6|6507.6|6536.7|6530.7|6544.3|6538.3|6512.3|6506.3|158
1665460800000|2022-10-11 04:00:00|6537|6531|6512.4|6506.4|6544.5|6538.5|6508.4|6502.4|170
1665464400000|2022-10-11 05:00:00|6512.9|6506.9|6525.1|6519.1|6528.9|6522.9|6500.8|6494.8|167
1665468000000|2022-10-11 06:00:00|6524.6|6518.6|6516.8|6510.8|6554.3|6548.3|6509.9|6503.9|408
1665471600000|2022-10-11 07:00:00|6515.5|6509.5|6430.4|6424.4|6515.5|6509.5|6423.9|6417.9|1079
1665475200000|2022-10-11 08:00:00|6430.9|6424.9|6421.8|6415.8|6470.7|6464.7|6421.8|6415.8|672
1665478800000|2022-10-11 09:00:00|6422|6416|6420.2|6414.2|6433.5|6427.5|6407.9|6401.9|906
1665482400000|2022-10-11 10:00:00|6420.5|6414.5|6413.6|6407.6|6424.4|6418.4|6396.4|6390.4|509
1665486000000|2022-10-11 11:00:00|6413.3|6407.3|6416.8|6410.8|6433.3|6427.3|6412.9|6406.9|615
1665489600000|2022-10-11 12:00:00|6417|6411|6418.8|6412.8|6433|6427|6404|6398|913
1665493200000|2022-10-11 13:00:00|6410.3|6404.3|6448.6|6442.6|6463.8|6457.8|6384.3|6378.3|4083
1665496800000|2022-10-11 14:00:00|6449|6443|6464.7|6458.7|6496.5|6490.5|6416|6410|4466
1665500400000|2022-10-11 15:00:00|6465.4|6459.4|6449.8|6443.8|6498.2|6492.2|6435.5|6429.5|3228
1665504000000|2022-10-11 16:00:00|6449.3|6443.3|6467.7|6461.7|6475.8|6469.8|6433.8|6427.8|2623
1665507600000|2022-10-11 17:00:00|6468.2|6462.2|6473.2|6467.2|6487.4|6481.4|6461.7|6455.7|2911
1665511200000|2022-10-11 18:00:00|6472.9|6466.9|6456.8|6450.8|6477.1|6471.1|6454.5|6448.5|3324
1665532800000|2022-10-12 00:00:00|6441.8|6435.8|6449.3|6443.3|6452.5|6446.5|6426.1|6420.1|290
1665536400000|2022-10-12 01:00:00|6448.8|6442.8|6438.5|6432.5|6459.8|6453.8|6416.5|6410.5|405
1665540000000|2022-10-12 02:00:00|6438|6432|6439.4|6433.4|6450.2|6444.2|6414.7|6408.7|237
1665543600000|2022-10-12 03:00:00|6439.1|6433.1|6435.6|6429.6|6443.1|6437.1|6417.1|6411.1|215
1665547200000|2022-10-12 04:00:00|6435.8|6429.8|6433|6427|6441.8|6435.8|6429.8|6423.8|154
1665550800000|2022-10-12 05:00:00|6434|6428|6468.9|6462.9|6471.9|6465.9|6425.2|6419.2|275
1665554400000|2022-10-12 06:00:00|6469.4|6463.4|6486.1|6480.1|6500.4|6494.4|6465.2|6459.2|380
1665558000000|2022-10-12 07:00:00|6485.8|6479.8|6458.3|6452.3|6486.1|6480.1|6447|6441|228
1665561600000|2022-10-12 08:00:00|6459|6453|6456.4|6450.4|6467.8|6461.8|6437|6431|235
1665565200000|2022-10-12 09:00:00|6456.2|6450.2|6468.9|6462.9|6469.9|6463.9|6447.2|6441.2|300
1665568800000|2022-10-12 10:00:00|6469.4|6463.4|6452.5|6446.5|6472.9|6466.9|6442.1|6436.1|173
1665572400000|2022-10-12 11:00:00|6452.3|6446.3|6449.7|6443.7|6466.5|6460.5|6448.2|6442.2|136
1665576000000|2022-10-12 12:00:00|6449.2|6443.2|6416.9|6410.9|6458.2|6452.2|6408.2|6402.2|644
1665579600000|2022-10-12 13:00:00|6416.4|6410.4|6404.1|6398.1|6434.1|6428.1|6374.8|6368.8|3949
1665583200000|2022-10-12 14:00:00|6403.8|6397.8|6391.8|6385.8|6428.6|6422.6|6375.5|6369.5|3591
1665586800000|2022-10-12 15:00:00|6392|6386|6374.9|6368.9|6412.7|6406.7|6374.9|6368.9|2896
1665590400000|2022-10-12 16:00:00|6375.9|6369.9|6491.6|6485.6|6509.7|6503.2|6374.9|6368.9|6673
1665594000000|2022-10-12 17:00:00|6491.3|6485.3|6467.3|6461.3|6495.3|6489.3|6464.5|6458.5|3370
1665597600000|2022-10-12 18:00:00|6467|6461|6472|6466|6484.2|6478.2|6459.5|6453.5|3214
1665619200000|2022-10-13 00:00:00|6470.5|6464.5|6492.7|6486.7|6494.5|6488.5|6451|6445|267
1665622800000|2022-10-13 01:00:00|6492.9|6486.9|6480.6|6474.6|6504.2|6498.2|6471.9|6465.9|349
1665626400000|2022-10-13 02:00:00|6480.1|6474.1|6442.8|6436.8|6485.6|6479.6|6440.6|6434.6|227
1665630000000|2022-10-13 03:00:00|6442.6|6436.6|6455|6449|6456.5|6450.5|6436.8|6430.8|182
1665633600000|2022-10-13 04:00:00|6454.7|6448.7|6463.2|6457.2|6466.9|6460.9|6451.7|6445.7|42
1665637200000|2022-10-13 05:00:00|6462.9|6456.9|6454.1|6448.1|6471.4|6465.4|6452.1|6446.1|93
1665640800000|2022-10-13 06:00:00|6452.8|6446.8|6429.7|6423.7|6470|6464|6424.2|6418.2|380
1665644400000|2022-10-13 07:00:00|6429.2|6423.2|6430.9|6424.9|6440.5|6434.5|6416.7|6410.7|513
1665648000000|2022-10-13 08:00:00|6431.1|6425.1|6427.3|6421.3|6434.3|6428.3|6416.1|6410.1|253
1665651600000|2022-10-13 09:00:00|6427.1|6421.1|6437.5|6431.5|6454.6|6448.6|6427.1|6421.1|385
1665655200000|2022-10-13 10:00:00|6438|6432|6427.4|6421.4|6440.5|6434.5|6418.4|6412.4|133
1665658800000|2022-10-13 11:00:00|6427.9|6421.9|6428.6|6422.6|6437.1|6431.1|6419.6|6413.6|403
1665662400000|2022-10-13 12:00:00|6428.3|6422.3|6351.6|6345.6|6433.5|6427.5|6348.6|6342.6|1527
1665666000000|2022-10-13 13:00:00|6352|6346|6354.2|6348.2|6380.7|6374.7|6324.5|6318.5|4323
1665669600000|2022-10-13 14:00:00|6353.7|6347.7|6398.2|6392.2|6412.2|6406.2|6335|6329|4201
1665673200000|2022-10-13 15:00:00|6397.5|6391.5|6529.5|6523.5|6529.7|6523.7|6392.7|6386.7|5476
1665676800000|2022-10-13 16:00:00|6529.7|6523.7|6539.9|6533.9|6560.4|6554.4|6525|6519|4233
1665680400000|2022-10-13 17:00:00|6539.7|6533.7|6574.2|6568.2|6585.5|6579.5|6532.9|6526.9|4710
1665684000000|2022-10-13 18:00:00|6574|6568|6549.8|6543.8|6580.2|6574.2|6546.3|6540.3|3763
1665705600000|2022-10-14 00:00:00|6542.9|6532.9|6544.5|6538.5|6555.6|6549.6|6528.6|6522.6|346
1665709200000|2022-10-14 01:00:00|6540.3|6534.3|6588.6|6582.6|6596.4|6590.4|6529.5|6523.5|543
1665712800000|2022-10-14 02:00:00|6589.4|6583.4|6573.9|6567.9|6602.9|6596.9|6570.6|6564.6|388
1665716400000|2022-10-14 03:00:00|6573.8|6567.8|6567.8|6561.8|6580.8|6574.8|6561.3|6555.3|128
1665720000000|2022-10-14 04:00:00|6568.5|6562.5|6580.7|6574.7|6588.4|6582.4|6567.8|6561.8|75
1665723600000|2022-10-14 05:00:00|6581.7|6575.7|6604.6|6598.6|6620.8|6614.8|6579.9|6573.9|245
1665727200000|2022-10-14 06:00:00|6604.3|6598.3|6614.4|6608.4|6617.7|6611.7|6600.6|6594.6|369
1665730800000|2022-10-14 07:00:00|6614.2|6608.2|6618.1|6612.1|6628.6|6622.6|6593.1|6587.1|739
1665734400000|2022-10-14 08:00:00|6617.6|6611.6|6564.3|6558.3|6617.6|6611.6|6556.8|6550.8|441
1665738000000|2022-10-14 09:00:00|6563.8|6557.8|6565.3|6559.3|6584.2|6578.2|6555.4|6549.4|337
1665741600000|2022-10-14 10:00:00|6566.2|6560.2|6566.7|6560.7|6587.9|6581.9|6564.7|6558.7|215
1665745200000|2022-10-14 11:00:00|6566.2|6560.2|6542.3|6536.3|6577.8|6571.8|6536.5|6530.5|407
1665748800000|2022-10-14 12:00:00|6542.6|6536.6|6537.2|6527.2|6552.5|6546.5|6529|6523|771
1665752400000|2022-10-14 13:00:00|6531.2|6525.2|6521.9|6515.9|6573.7|6567.7|6521.6|6515.6|2807
1665756000000|2022-10-14 14:00:00|6521.6|6515.6|6474.2|6468.2|6522.2|6516.2|6457.9|6451.9|4837
1665759600000|2022-10-14 15:00:00|6474.5|6468.5|6478.1|6472.1|6500.2|6494.2|6466.6|6460.6|3029
1665763200000|2022-10-14 16:00:00|6477.4|6471.4|6454.1|6448.1|6493.9|6487.9|6445.4|6439.4|2664
1665766800000|2022-10-14 17:00:00|6453.1|6447.1|6433.8|6427.8|6456.9|6450.9|6430.7|6424.7|3576
1665770400000|2022-10-14 18:00:00|6434.1|6428.1|6450|6440|6456.5|6450.5|6418.1|6412.1|2419
1665964800000|2022-10-17 00:00:00|6440.6|6434.6|6457.5|6451.5|6476.8|6470.8|6437|6431|533
1665968400000|2022-10-17 01:00:00|6457.9|6451.9|6480.6|6474.6|6498.3|6492.3|6456.9|6450.9|338
1665972000000|2022-10-17 02:00:00|6480.9|6474.9|6457.4|6451.4|6488.9|6482.9|6442.4|6436.4|324
1665975600000|2022-10-17 03:00:00|6457.2|6451.2|6436.8|6430.8|6461.9|6455.9|6427.1|6421.1|338
1665979200000|2022-10-17 04:00:00|6436.3|6430.3|6434|6428|6438.8|6432.8|6429.7|6423.7|25
1665982800000|2022-10-17 05:00:00|6433.7|6427.7|6434.4|6428.4|6442.7|6436.7|6425.2|6419.2|204
1665986400000|2022-10-17 06:00:00|6434.2|6428.2|6455.6|6449.6|6459.6|6453.6|6429.9|6423.9|222
1665990000000|2022-10-17 07:00:00|6456.1|6450.1|6458.9|6452.9|6475.3|6469.3|6442.6|6436.6|382
1665993600000|2022-10-17 08:00:00|6458.4|6452.4|6471.9|6465.9|6488.8|6482.8|6453.4|6447.4|439
1665997200000|2022-10-17 09:00:00|6472.1|6466.1|6494.2|6488.2|6498|6492|6465|6459|387
1666000800000|2022-10-17 10:00:00|6494.7|6488.7|6508|6502|6514.8|6508.8|6486.5|6480.5|273
1666004400000|2022-10-17 11:00:00|6507.5|6501.5|6515.9|6509.9|6523.6|6517.6|6496.2|6490.2|507
1666008000000|2022-10-17 12:00:00|6515.1|6509.1|6524.6|6518.6|6542.6|6536.6|6497.8|6491.8|837
1666011600000|2022-10-17 13:00:00|6537|6531|6571|6565|6597.9|6591.9|6529.3|6523.3|5950
1666015200000|2022-10-17 14:00:00|6571.5|6565.5|6567.2|6561.2|6577.7|6571.7|6545|6539|4945
1666018800000|2022-10-17 15:00:00|6567.4|6561.4|6587.2|6581.2|6591.4|6585.4|6553.1|6547.1|3578
1666022400000|2022-10-17 16:00:00|6588.2|6582.2|6582.9|6576.9|6605.1|6599.1|6575.7|6569.7|4119
1666026000000|2022-10-17 17:00:00|6582.7|6576.7|6591.4|6585.4|6610.3|6604.3|6576.6|6570.6|2838
1666029600000|2022-10-17 18:00:00|6591.7|6585.7|6574.1|6564.1|6596.2|6590.2|6568.8|6562.8|2476
1666051200000|2022-10-18 00:00:00|6570.6|6564.6|6576.4|6570.4|6586.4|6580.4|6559.3|6553.3|363
1666054800000|2022-10-18 01:00:00|6576.9|6570.9|6558.6|6552.6|6578.4|6572.4|6556.9|6550.9|255
1666058400000|2022-10-18 02:00:00|6557.9|6551.9|6573.4|6567.4|6579.5|6573.5|6547.8|6541.8|405
1666062000000|2022-10-18 03:00:00|6573.9|6567.9|6597.6|6591.6|6614.9|6608.9|6569.4|6563.4|588
1666065600000|2022-10-18 04:00:00|6597.1|6591.1|6614.8|6608.8|6624.9|6618.9|6595.9|6589.9|253
1666069200000|2022-10-18 05:00:00|6615.1|6609.1|6611|6605|6624.5|6618.5|6609.8|6603.8|368
1666072800000|2022-10-18 06:00:00|6611.5|6605.5|6590.3|6584.3|6618.9|6612.9|6588.8|6582.8|454
1666076400000|2022-10-18 07:00:00|6590.1|6584.1|6604|6598|6606.1|6600.1|6575.9|6569.9|454
1666080000000|2022-10-18 08:00:00|6604.2|6598.2|6609.3|6603.3|6635.7|6629.7|6597.8|6591.8|798
1666083600000|2022-10-18 09:00:00|6611|6605|6604.1|6598.1|6625.6|6619.6|6592.8|6586.8|624
1666087200000|2022-10-18 10:00:00|6604.6|6598.6|6616|6610|6623.9|6617.9|6604.1|6598.1|438
1666090800000|2022-10-18 11:00:00|6615.5|6609.5|6654.9|6648.9|6669.7|6663.7|6608.9|6602.9|1534
1666094400000|2022-10-18 12:00:00|6654.4|6648.4|6667.7|6661.7|6681|6675|6650.4|6644.4|1112
1666098000000|2022-10-18 13:00:00|6666.7|6660.7|6705.5|6699.5|6751.7|6745.7|6657.6|6651.6|7222
1666101600000|2022-10-18 14:00:00|6706.5|6700.5|6687.1|6681.1|6712.9|6706.9|6651|6645|5327
1666105200000|2022-10-18 15:00:00|6688.4|6682.4|6692.6|6686.6|6702.4|6696.4|6657.8|6651.8|3937
1666108800000|2022-10-18 16:00:00|6692.4|6686.4|6719.9|6713.9|6730.5|6724.5|6688.1|6682.1|2843
1666112400000|2022-10-18 17:00:00|6720.2|6714.2|6751.7|6745.7|6761.4|6755.4|6696.8|6690.8|3499
1666116000000|2022-10-18 18:00:00|6752.4|6746.4|6744|6738|6755.6|6749.6|6743.1|6737.1|3085
1666137600000|2022-10-19 00:00:00|6743.7|6737.7|6757.9|6751.9|6767.3|6761.3|6733|6727|429
1666141200000|2022-10-19 01:00:00|6758.1|6752.1|6775.7|6769.7|6784.1|6778.1|6746.3|6740.3|431
1666144800000|2022-10-19 02:00:00|6775.2|6769.2|6790.6|6784.6|6803.3|6797.3|6768.4|6762.4|412
1666148400000|2022-10-19 03:00:00|6790.8|6784.8|6778.5|6772.5|6793.6|6787.6|6770.1|6764.1|149
1666152000000|2022-10-19 04:00:00|6778.7|6772.7|6777.9|6771.9|6788.4|6782.4|6775.4|6769.4|44
1666155600000|2022-10-19 05:00:00|6778.9|6772.9|6781.2|6775.2|6788.7|6782.7|6770.6|6764.6|350
1666159200000|2022-10-19 06:00:00|6780.7|6774.7|6763.6|6757.6|6785.1|6779.1|6753.2|6747.2|331
1666162800000|2022-10-19 07:00:00|6764.3|6758.3|6768.6|6762.6|6784.1|6778.1|6757.7|6751.7|559
1666166400000|2022-10-19 08:00:00|6769.2|6763.2|6777.3|6771.3|6783.7|6777.7|6741.7|6735.7|803
1666170000000|2022-10-19 09:00:00|6776.8|6770.8|6778.5|6772.5|6784.1|6778.1|6767.1|6761.1|755
1666173600000|2022-10-19 10:00:00|6779|6773|6769.9|6763.9|6782.5|6776.5|6760.4|6754.4|673
1666177200000|2022-10-19 11:00:00|6770.9|6764.9|6741.1|6735.1|6771.1|6765.1|6735|6729|1045
1666180800000|2022-10-19 12:00:00|6741.3|6735.3|6729.6|6723.6|6746.2|6740.2|6718|6712|1314
1666184400000|2022-10-19 13:00:00|6724.5|6718.5|6708.6|6702.6|6747.8|6741.8|6695.5|6689.5|4046
1666188000000|2022-10-19 14:00:00|6708.9|6702.9|6759.2|6753.2|6773.4|6767.4|6699.2|6693.2|4637
1666191600000|2022-10-19 15:00:00|6759|6753|6819.9|6813.9|6832.7|6826.7|6758.4|6752.4|4149
1666195200000|2022-10-19 16:00:00|6819.7|6813.7|6868.6|6862.6|6897|6891|6814.7|6808.7|4723
1666198800000|2022-10-19 17:00:00|6869.1|6863.1|6903.6|6897.6|6912|6906|6855.4|6849.4|4120
1666202400000|2022-10-19 18:00:00|6903.8|6897.8|6910.7|6904.7|6919.1|6913.1|6900.7|6894.7|3492
1666224000000|2022-10-20 00:00:00|6905.7|6899.7|6925.7|6919.7|6931.3|6925.3|6905.4|6899.4|799
1666227600000|2022-10-20 01:00:00|6926|6920|6912.7|6906.7|6960.5|6954.5|6910.7|6904.7|659
1666231200000|2022-10-20 02:00:00|6912.9|6906.9|6932.4|6926.4|6935.4|6929.4|6902.9|6896.9|462
1666234800000|2022-10-20 03:00:00|6932.9|6926.9|6916.5|6910.5|6932.9|6926.9|6909.6|6903.6|182
1666238400000|2022-10-20 04:00:00|6916.2|6910.2|6945.5|6939.5|6950.7|6944.7|6915|6909|196
1666242000000|2022-10-20 05:00:00|6945.2|6939.2|6952.3|6946.3|6953.6|6947.6|6937.7|6931.7|201
1666245600000|2022-10-20 06:00:00|6952.5|6946.5|6941|6935|6952.5|6946.5|6918.4|6912.4|229
1666249200000|2022-10-20 07:00:00|6940.4|6934.4|6935.4|6929.4|6947.9|6941.9|6910.9|6904.9|384
1666252800000|2022-10-20 08:00:00|6935.2|6929.2|6905.7|6899.7|6942.6|6936.6|6890.6|6884.6|708
1666256400000|2022-10-20 09:00:00|6906|6900|6937.1|6931.1|6939.2|6933.2|6906|6900|432
1666260000000|2022-10-20 10:00:00|6936.6|6930.6|6973.7|6967.7|6997.9|6991.9|6931|6925|679
1666263600000|2022-10-20 11:00:00|6973.2|6967.2|6966.5|6960.5|6980.2|6974.2|6952.2|6946.2|1093
1666267200000|2022-10-20 12:00:00|6967|6961|6978.5|6972.5|6985.1|6979.1|6964.6|6958.6|1314
1666270800000|2022-10-20 13:00:00|6991.4|6985.4|7022|7016|7045.4|7039.4|6991.4|6985.4|6738
1666274400000|2022-10-20 14:00:00|7022.8|7016.8|6935.6|6929.6|7049.8|7043.8|6929.7|6923.7|8138
1666278000000|2022-10-20 15:00:00|6935.1|6929.1|6895|6889|6936.9|6930.9|6869.4|6863.4|5436
1666281600000|2022-10-20 16:00:00|6895.3|6889.3|6895.5|6889.5|6928|6922|6876.6|6870.6|2099
1666285200000|2022-10-20 17:00:00|6896.8|6890.8|6905.5|6899.5|6916.6|6910.6|6886.9|6880.9|2817
1666288800000|2022-10-20 18:00:00|6904|6898|6904.1|6898.1|6911.1|6905.1|6894.7|6888.7|2409
1666310400000|2022-10-21 00:00:00|6904.3|6898.3|6889.6|6883.6|6912.2|6906.2|6885.8|6879.8|409
1666314000000|2022-10-21 01:00:00|6890.9|6884.9|6881.9|6875.9|6891.6|6885.6|6849.1|6843.1|437
1666317600000|2022-10-21 02:00:00|6882.4|6876.4|6875.9|6869.9|6888.1|6882.1|6872.5|6866.5|152
1666321200000|2022-10-21 03:00:00|6875.7|6869.7|6894.4|6888.4|6909.2|6903.2|6875.5|6869.5|224
1666324800000|2022-10-21 04:00:00|6893.6|6887.6|6902|6896|6904|6898|6886.4|6880.4|56
1666328400000|2022-10-21 05:00:00|6902.2|6896.2|6875.1|6869.1|6903.2|6897.2|6872.1|6866.1|123
1666332000000|2022-10-21 06:00:00|6874.9|6868.9|6880.6|6874.6|6893.1|6887.1|6862.4|6856.4|561
1666335600000|2022-10-21 07:00:00|6880.1|6874.1|6871.8|6865.8|6895.7|6889.7|6865.2|6859.2|333
1666339200000|2022-10-21 08:00:00|6871.6|6865.6|6845.3|6839.3|6871.8|6865.8|6822.3|6816.3|631
1666342800000|2022-10-21 09:00:00|6843.3|6837.3|6858|6852|6868.1|6862.1|6837.1|6831.1|235
1666346400000|2022-10-21 10:00:00|6857.8|6851.8|6864.2|6858.2|6875.7|6869.7|6849.9|6843.9|299
1666350000000|2022-10-21 11:00:00|6863.9|6857.9|6863|6857|6875.4|6869.4|6857.8|6851.8|348
1666353600000|2022-10-21 12:00:00|6862.7|6856.7|6846.1|6840.1|6869.1|6863.1|6811.7|6805.7|870
1666357200000|2022-10-21 13:00:00|6855.6|6849.6|6953.1|6947.1|6972.9|6966.9|6849.4|6843.4|5014
1666360800000|2022-10-21 14:00:00|6953.8|6947.8|6961.4|6955.4|6991.5|6985.5|6929.9|6923.9|5429
1666364400000|2022-10-21 15:00:00|6961.8|6955.8|6980.4|6974.4|7002.1|6996.1|6949|6943|3383
1666368000000|2022-10-21 16:00:00|6980.9|6974.9|7021.5|7015.5|7025.2|7019.2|6963.5|6957.5|2996
1666371600000|2022-10-21 17:00:00|7021.3|7015.3|6998.5|6992.5|7026|7020|6983.1|6977.1|2756
1666375200000|2022-10-21 18:00:00|6998.8|6992.8|6999.8|6993.8|7009.4|7003.4|6996.4|6990.4|970
1666569600000|2022-10-24 00:00:00|7017.2|7011.2|7001.5|6995.5|7040.2|7034.2|6993|6987|1169
1666573200000|2022-10-24 01:00:00|7001.3|6995.3|6989.3|6983.3|7005.1|6999.1|6960.2|6954.2|505
1666576800000|2022-10-24 02:00:00|6987.8|6981.8|6944|6938|6988.8|6982.8|6935.9|6929.9|341
1666580400000|2022-10-24 03:00:00|6943|6937|6939|6933|6947.3|6941.3|6936.1|6930.1|115
1666584000000|2022-10-24 04:00:00|6939.5|6933.5|6944.8|6938.8|6951.9|6945.9|6938.5|6932.5|77
1666587600000|2022-10-24 05:00:00|6944.5|6938.5|6934.3|6928.3|6947.3|6941.3|6932.7|6926.7|156
1666591200000|2022-10-24 06:00:00|6934.1|6928.1|6925.3|6919.3|6938.3|6932.3|6919.6|6913.6|325
1666594800000|2022-10-24 07:00:00|6925.7|6919.7|6937|6931|6946.9|6940.9|6923.2|6917.2|402
1666598400000|2022-10-24 08:00:00|6937.5|6931.5|6920.2|6914.2|6937.5|6931.5|6899.1|6893.1|439
1666602000000|2022-10-24 09:00:00|6920.3|6914.3|6934.5|6928.5|6936.1|6930.1|6903.5|6897.5|248
1666605600000|2022-10-24 10:00:00|6934|6928|6970.9|6964.9|6971.4|6965.4|6908.7|6902.7|496
1666609200000|2022-10-24 11:00:00|6971.4|6965.4|6974.2|6968.2|6985.3|6979.3|6953.8|6947.8|563
1666612800000|2022-10-24 12:00:00|6973.7|6967.7|6972.3|6966.3|6977.8|6971.8|6942|6936|621
1666616400000|2022-10-24 13:00:00|6972.9|6966.9|6993.3|6987.3|7038.2|7032.2|6965.9|6959.9|4641
1666620000000|2022-10-24 14:00:00|6994.4|6988.4|7013.4|7007.4|7028.6|7022.6|6977.5|6971.5|3732
1666623600000|2022-10-24 15:00:00|7012.7|7006.7|7062.9|7056.9|7069.9|7063.9|6989.4|6983.4|3090
1666627200000|2022-10-24 16:00:00|7062.6|7056.6|7047.5|7041.5|7079.1|7073.1|7037.9|7031.9|3002
1666630800000|2022-10-24 17:00:00|7048.6|7042.6|7030.7|7024.7|7059.4|7053.4|7015.8|7009.8|2560
1666634400000|2022-10-24 18:00:00|7031|7025|7023|7008|7037.9|7031.9|7010.8|7004.8|2197
1666656000000|2022-10-25 00:00:00|7017.9|7011.9|7032.6|7026.6|7040.7|7034.7|7008.1|7002.1|330
1666659600000|2022-10-25 01:00:00|7031.5|7025.5|7029.5|7023.5|7034.8|7028.8|6996.6|6990.6|244
1666663200000|2022-10-25 02:00:00|7030|7024|7010|7004|7031.5|7025.5|6985|6979|254
1666666800000|2022-10-25 03:00:00|7010.2|7004.2|7057.4|7051.4|7065.6|7059.6|7004.5|6998.5|471
1666670400000|2022-10-25 04:00:00|7057.1|7051.1|7042|7036|7068.1|7062.1|7041.6|7035.6|114
1666674000000|2022-10-25 05:00:00|7043|7037|7036.8|7030.8|7048.9|7042.9|7029.4|7023.4|125
1666677600000|2022-10-25 06:00:00|7035.8|7029.8|7028.6|7022.6|7055.3|7049.3|7020.9|7014.9|245
1666681200000|2022-10-25 07:00:00|7029.8|7023.8|7012.2|7006.2|7033.2|7027.2|7006.1|7000.1|300
1666684800000|2022-10-25 08:00:00|7011.7|7005.7|7008.4|7002.4|7030.2|7024.2|7008.4|7002.4|421
1666688400000|2022-10-25 09:00:00|7008.9|7002.9|6985.7|6979.7|7011.1|7005.1|6976.4|6970.4|592
1666692000000|2022-10-25 10:00:00|6986|6980|6986.1|6980.1|6998.3|6992.3|6978.5|6972.5|315
1666695600000|2022-10-25 11:00:00|6987.7|6981.7|6989.9|6983.9|6996.1|6990.1|6979.6|6973.6|339
1666699200000|2022-10-25 12:00:00|6990.1|6984.1|6985.3|6979.3|6993.1|6987.1|6958.8|6952.8|1003
1666702800000|2022-10-25 13:00:00|7010.7|7004.7|7031.1|7025.1|7049.1|7043.1|6978.9|6972.9|5094
1666706400000|2022-10-25 14:00:00|7031.8|7025.8|7024.7|7018.7|7042.6|7036.6|7001.1|6995.1|3864
1666710000000|2022-10-25 15:00:00|7025.2|7019.2|7005.9|6999.9|7042.7|7036.7|7005.6|6999.6|2295
1666713600000|2022-10-25 16:00:00|7006.3|7000.3|7021|7015|7033.3|7027.3|7001.6|6995.6|2087
1666717200000|2022-10-25 17:00:00|7021.3|7015.3|7046.9|7040.9|7048.3|7042.3|7016.3|7010.3|2678
1666720800000|2022-10-25 18:00:00|7047.4|7041.4|7040.1|7034.1|7057.7|7051.7|7037.7|7031.7|2143
1666742400000|2022-10-26 00:00:00|7047.7|7041.7|7020.6|7014.6|7059.2|7053.2|7019.8|7013.8|468
1666746000000|2022-10-26 01:00:00|7021.5|7015.5|7047.4|7041.4|7055.1|7049.1|7019.3|7013.3|194
1666749600000|2022-10-26 02:00:00|7048.4|7042.4|7071.9|7065.9|7094.3|7088.3|7047.9|7041.9|345
1666753200000|2022-10-26 03:00:00|7071.6|7065.6|7052.9|7046.9|7077.4|7071.4|7048.4|7042.4|186
1666756800000|2022-10-26 04:00:00|7052.1|7046.1|7067.3|7061.3|7070.7|7064.7|7041.9|7035.9|86
1666760400000|2022-10-26 05:00:00|7064.3|7058.3|7055.4|7049.4|7069.6|7063.6|7049.7|7043.7|194
1666764000000|2022-10-26 06:00:00|7054.2|7048.2|7074.6|7068.6|7081.7|7075.7|7049.9|7043.9|309
1666767600000|2022-10-26 07:00:00|7074.8|7068.8|7085.1|7079.1|7090.5|7084.5|7057.2|7051.2|236
1666771200000|2022-10-26 08:00:00|7084.8|7078.8|7123.5|7117.5|7124|7118|7080|7074|494
1666774800000|2022-10-26 09:00:00|7124|7118|7097.5|7091.5|7128.3|7122.3|7097.1|7091.1|322
1666778400000|2022-10-26 10:00:00|7097.9|7091.9|7088.5|7082.5|7099.3|7093.3|7079.4|7073.4|369
1666782000000|2022-10-26 11:00:00|7088.2|7082.2|7101.6|7095.6|7109|7103|7085.2|7079.2|552
1666785600000|2022-10-26 12:00:00|7101.3|7095.3|7114|7108|7123.1|7117.1|7097.3|7091.3|927
1666789200000|2022-10-26 13:00:00|7117.8|7111.8|7122.3|7116.3|7145.5|7139.5|7062.7|7056.7|3651
1666792800000|2022-10-26 14:00:00|7122.7|7116.7|7168.9|7162.9|7179.8|7173.8|7117|7111|3516
1666796400000|2022-10-26 15:00:00|7169.8|7163.8|7177.5|7171.5|7193.1|7187.1|7169.2|7163.2|3343
1666800000000|2022-10-26 16:00:00|7177.2|7171.2|7155.4|7149.4|7177.3|7171.3|7147.8|7141.8|2915
1666803600000|2022-10-26 17:00:00|7155|7149|7149.4|7143.4|7167.1|7161.1|7147.5|7141.5|2403
1666807200000|2022-10-26 18:00:00|7148.7|7142.7|7151.1|7145.1|7153.1|7147.1|7120|7114|2114
1666828800000|2022-10-27 00:00:00|7162|7156|7171.7|7165.7|7171.7|7165.7|7140.2|7134.2|356
1666832400000|2022-10-27 01:00:00|7171.2|7165.2|7185.4|7179.4|7200|7194|7171|7165|499
1666836000000|2022-10-27 02:00:00|7185.5|7179.5|7155.5|7149.5|7186|7180|7144.7|7138.7|370
1666839600000|2022-10-27 03:00:00|7155.7|7149.7|7175.7|7169.7|7177.7|7171.7|7146|7140|90
1666843200000|2022-10-27 04:00:00|7176.1|7170.1|7167.6|7161.6|7178.1|7172.1|7160|7154|81
1666846800000|2022-10-27 05:00:00|7167.3|7161.3|7174.1|7168.1|7180.7|7174.7|7157.2|7151.2|205
1666850400000|2022-10-27 06:00:00|7174.5|7168.5|7130.5|7124.5|7174.5|7168.5|7130.5|7124.5|514
1666854000000|2022-10-27 07:00:00|7131.3|7125.3|7140.3|7134.3|7157.6|7151.6|7128.9|7122.9|367
1666857600000|2022-10-27 08:00:00|7140.5|7134.5|7133|7127|7157.1|7151.1|7130.4|7124.4|311
1666861200000|2022-10-27 09:00:00|7133.4|7127.4|7115.9|7109.9|7138.9|7132.9|7109.1|7103.1|451
1666864800000|2022-10-27 10:00:00|7115.7|7109.7|7139.9|7133.9|7145.8|7139.8|7113.1|7107.1|293
1666868400000|2022-10-27 11:00:00|7139.4|7133.4|7118.5|7112.5|7140.4|7134.4|7113.4|7107.4|734
1666872000000|2022-10-27 12:00:00|7118.3|7112.3|7154.7|7139.7|7158.8|7152.8|7110.3|7104.3|942
1666875600000|2022-10-27 13:00:00|7140.8|7134.8|7127.2|7121.2|7182.6|7176.6|7120.1|7114.1|3650
1666879200000|2022-10-27 14:00:00|7127.6|7121.6|7079.4|7073.4|7145.9|7139.9|7068.3|7062.3|5141
1666882800000|2022-10-27 15:00:00|7079.9|7073.9|7038.3|7032.3|7084.2|7078.2|7020.5|7014.5|4225
1666886400000|2022-10-27 16:00:00|7037.6|7031.6|7049.3|7043.3|7051.2|7045.2|7021.4|7015.4|2976
1666890000000|2022-10-27 17:00:00|7050.7|7044.7|7033.2|7027.2|7066|7060|7032.9|7026.9|2112
1666893600000|2022-10-27 18:00:00|7032.9|7026.9|7061|7055|7064.3|7058.3|7026.2|7020.2|2110
1666915200000|2022-10-28 00:00:00|7045.6|7039.6|7048.5|7042.5|7055.5|7049.5|7031.1|7025.1|398
1666918800000|2022-10-28 01:00:00|7048.2|7042.2|7060|7054|7064.4|7058.4|7034.1|7028.1|199
1666922400000|2022-10-28 02:00:00|7059.9|7053.9|7025.9|7019.9|7063.7|7057.7|7016.4|7010.4|642
1666926000000|2022-10-28 03:00:00|7025.7|7019.7|7025.5|7019.5|7030.4|7024.4|7019.8|7013.8|193
1666929600000|2022-10-28 04:00:00|7025.6|7019.6|7024.5|7018.5|7029.4|7023.4|7020.7|7014.7|108
1666933200000|2022-10-28 05:00:00|7024.3|7018.3|7026.7|7020.7|7032.7|7026.7|7017.1|7011.1|303
1666936800000|2022-10-28 06:00:00|7027.5|7021.5|7010.9|7004.9|7030.3|7024.3|6991.8|6985.8|426
1666940400000|2022-10-28 07:00:00|7011|7005|6982.1|6976.1|7012.4|7006.4|6972|6966|504
1666944000000|2022-10-28 08:00:00|6982.5|6976.5|6983.9|6977.9|6998.4|6992.4|6973.6|6967.6|406
1666947600000|2022-10-28 09:00:00|6984|6978|6985.9|6979.9|6998.7|6992.7|6972.9|6966.9|422
1666951200000|2022-10-28 10:00:00|6986.9|6980.9|6998|6992|7004.6|6998.6|6985.7|6979.7|296
1666954800000|2022-10-28 11:00:00|6998.1|6992.1|6997|6991|7015.7|7009.7|6986|6980|781
1666958400000|2022-10-28 12:00:00|6996.5|6990.5|6977.9|6971.9|7008.4|7002.4|6975.6|6969.6|816
1666962000000|2022-10-28 13:00:00|6976.2|6970.2|6999.4|6993.4|7011.1|7005.1|6960.3|6954.3|3716
1666965600000|2022-10-28 14:00:00|6999.7|6993.7|6984.1|6978.1|7007.6|7001.6|6944.2|6938.2|4286
1666969200000|2022-10-28 15:00:00|6984.5|6978.5|6972.1|6966.1|7008.9|7002.9|6964.3|6958.3|2684
1666972800000|2022-10-28 16:00:00|6972.8|6966.8|6989.1|6983.1|6992.9|6986.9|6968.8|6962.8|1837
1666976400000|2022-10-28 17:00:00|6989.3|6983.3|6985.6|6979.6|6989.3|6983.3|6970|6964|2251
1666980000000|2022-10-28 18:00:00|6985.9|6979.9|7010|7004|7016.2|7010.2|6984.6|6978.6|2117
1667174400000|2022-10-31 00:00:00|7084.6|7069.6|7144.3|7138.3|7200.8|7194.8|7081.2|7069.6|2189
1667178000000|2022-10-31 01:00:00|7144.6|7138.6|7129.6|7123.6|7155.2|7149.2|7109.7|7103.7|884
1667181600000|2022-10-31 02:00:00|7129.3|7123.3|7156|7150|7162.6|7156.6|7124.9|7118.9|581
1667185200000|2022-10-31 03:00:00|7155|7149|7155.1|7149.1|7161.6|7155.6|7145.6|7139.6|198
1667188800000|2022-10-31 04:00:00|7155.2|7149.2|7152|7146|7160.2|7154.2|7151|7145|34
1667192400000|2022-10-31 05:00:00|7151.8|7145.8|7140.8|7134.8|7157.8|7151.8|7133.4|7127.4|207
1667196000000|2022-10-31 06:00:00|7140.7|7134.7|7129.4|7123.4|7141.8|7135.8|7115.7|7109.7|555
1667199600000|2022-10-31 07:00:00|7129|7123|7126.8|7120.8|7138.2|7132.2|7122.2|7116.2|209
1667203200000|2022-10-31 08:00:00|7126.6|7120.6|7108.4|7102.4|7129.3|7123.3|7094.4|7088.4|322
1667206800000|2022-10-31 09:00:00|7107.9|7101.9|7116.5|7110.5|7130.3|7124.3|7094.8|7088.8|497
1667210400000|2022-10-31 10:00:00|7116.9|7110.9|7113.5|7107.5|7121.5|7115.5|7103.7|7097.7|226
1667214000000|2022-10-31 11:00:00|7113.7|7107.7|7120.6|7114.6|7122.2|7116.2|7107.3|7101.3|254
1667217600000|2022-10-31 12:00:00|7120.7|7114.7|7118.5|7112.5|7124.3|7118.3|7103.7|7097.7|1027
1667221200000|2022-10-31 13:00:00|7112.6|7106.6|7186.2|7180.2|7199.8|7193.8|7085.6|7079.6|5846
1667224800000|2022-10-31 14:00:00|7186.4|7180.4|7184|7178|7230.2|7224.2|7177.9|7171.9|5986
1667228400000|2022-10-31 15:00:00|7184.9|7178.9|7136.2|7130.2|7185.4|7179.4|7132.3|7126.3|3906
1667232000000|2022-10-31 16:00:00|7136.8|7130.8|7125.5|7119.5|7151|7145|7124.1|7118.1|3383
1667235600000|2022-10-31 17:00:00|7125.4|7119.4|7161.2|7155.2|7170.2|7164.2|7121.3|7115.3|3171
1667239200000|2022-10-31 18:00:00|7161.5|7155.5|7139.8|7133.8|7167.2|7161.2|7132.5|7126.5|3381
1667260800000|2022-11-01 00:00:00|7132.9|7126.9|7122.9|7116.9|7133.9|7127.9|7116.6|7110.6|352
1667264400000|2022-11-01 01:00:00|7121.9|7115.9|7154.7|7148.7|7159.3|7153.3|7116.2|7110.2|338
1667268000000|2022-11-01 02:00:00|7155|7149|7169.1|7163.1|7188.4|7182.4|7148|7142|318
1667271600000|2022-11-01 03:00:00|7170|7164|7175.4|7169.4|7183.7|7177.7|7162.5|7156.5|94
1667275200000|2022-11-01 04:00:00|7175.8|7169.8|7178.9|7172.9|7183.3|7177.3|7164.1|7158.1|52
1667278800000|2022-11-01 05:00:00|7179.2|7173.2|7209.9|7203.9|7211.3|7205.3|7175.5|7169.5|352
1667282400000|2022-11-01 06:00:00|7210|7204|7205.1|7199.1|7215.5|7209.5|7200.3|7194.3|318
1667286000000|2022-11-01 07:00:00|7205.4|7199.4|7213.8|7207.8|7215.8|7209.8|7182.2|7176.2|396
1667289600000|2022-11-01 08:00:00|7213.7|7207.7|7184.8|7178.8|7228.4|7222.4|7176.7|7170.7|633
1667293200000|2022-11-01 09:00:00|7184.7|7178.7|7189.3|7183.3|7192.7|7186.7|7165.9|7159.9|372
1667296800000|2022-11-01 10:00:00|7188.8|7182.8|7197.1|7191.1|7210.7|7204.7|7187|7181|273
1667300400000|2022-11-01 11:00:00|7195.8|7189.8|7238.8|7232.8|7247|7241|7187.9|7181.9|681
1667304000000|2022-11-01 12:00:00|7239.9|7233.9|7245.1|7239.1|7260.7|7254.7|7232.3|7226.3|1320
1667307600000|2022-11-01 13:00:00|7236.7|7230.7|7198.6|7192.6|7263.8|7257.8|7172.5|7166.5|4272
1667311200000|2022-11-01 14:00:00|7198.5|7192.5|7164.6|7158.6|7198.9|7192.9|7122|7116|7736
1667314800000|2022-11-01 15:00:00|7164.5|7158.5|7158.4|7152.4|7190.3|7184.3|7143.1|7137.1|3025
1667318400000|2022-11-01 16:00:00|7157.8|7151.8|7150.2|7144.2|7189.1|7183.1|7146.3|7140.3|2468
1667322000000|2022-11-01 17:00:00|7149.9|7143.9|7184.2|7178.2|7187.8|7181.8|7142.7|7136.7|1912
1667325600000|2022-11-01 18:00:00|7184.5|7178.5|7166|7156|7189.7|7183.7|7162.2|7155.9|1512
1667347200000|2022-11-02 00:00:00|7196.6|7190.6|7251|7245|7264.1|7258.1|7168.7|7158.3|619
1667350800000|2022-11-02 01:00:00|7250.8|7244.8|7246.1|7240.1|7252.2|7246.2|7221.7|7215.7|543
1667354400000|2022-11-02 02:00:00|7246.2|7240.2|7299.9|7293.9|7308.4|7302.4|7234.6|7228.6|490
1667358000000|2022-11-02 03:00:00|7300|7294|7303.5|7297.5|7310.5|7304.5|7288.6|7282.6|224
1667361600000|2022-11-02 04:00:00|7303.9|7297.9|7296.9|7290.9|7306.5|7300.5|7287.1|7281.1|207
1667365200000|2022-11-02 05:00:00|7297.2|7291.2|7275.8|7269.8|7302.5|7296.5|7270.3|7264.3|416
1667368800000|2022-11-02 06:00:00|7275.9|7269.9|7276.7|7270.7|7282.5|7276.5|7256.2|7250.2|465
1667372400000|2022-11-02 07:00:00|7276.5|7270.5|7280.5|7274.5|7298.8|7292.8|7256.5|7250.5|365
1667376000000|2022-11-02 08:00:00|7278.5|7272.5|7280.9|7274.9|7295.8|7289.8|7270.3|7264.3|228
1667379600000|2022-11-02 09:00:00|7280.1|7274.1|7281.8|7275.8|7296.4|7290.4|7272.2|7266.2|307
1667383200000|2022-11-02 10:00:00|7281.4|7275.4|7130.5|7124.5|7282.2|7276.2|7098.5|7092.5|2074
1667386800000|2022-11-02 11:00:00|7131|7125|7224.2|7218.2|7235.2|7229.2|7124.1|7118.1|1050
1667390400000|2022-11-02 12:00:00|7224.3|7218.3|7216.9|7210.9|7241.1|7235.1|7197.4|7189.2|817
1667394000000|2022-11-02 13:00:00|7196.9|7190.9|7288.4|7282.4|7288.9|7282.9|7194.3|7188.3|4419
1667397600000|2022-11-02 14:00:00|7289.2|7283.2|7272.2|7266.2|7300.5|7294.5|7242.7|7236.7|4722
1667401200000|2022-11-02 15:00:00|7273.2|7267.2|7377.3|7371.3|7380.4|7374.4|7271.5|7265.5|4760
1667404800000|2022-11-02 16:00:00|7377.7|7371.7|7403.4|7397.4|7418.3|7412.3|7373.6|7367.6|4088
1667408400000|2022-11-02 17:00:00|7404|7398|7358.7|7352.7|7420.9|7414.9|7358.3|7352.3|4075
1667412000000|2022-11-02 18:00:00|7358.8|7352.8|7397.1|7391.1|7399.4|7393.4|7358.8|7352.8|2273
1667433600000|2022-11-03 00:00:00|7383.2|7377.2|7364.7|7358.7|7387.1|7381.1|7332.3|7326.3|841
1667437200000|2022-11-03 01:00:00|7363.9|7357.9|7374.4|7368.4|7413|7407|7353.3|7347.3|570
1667440800000|2022-11-03 02:00:00|7374.3|7368.3|7368.5|7362.5|7388.2|7382.2|7366.2|7360.2|252
1667444400000|2022-11-03 03:00:00|7368.6|7362.6|7385.3|7379.3|7390.5|7384.5|7362.5|7356.5|129
1667448000000|2022-11-03 04:00:00|7385.5|7379.5|7376.5|7370.5|7385.5|7379.5|7363|7357|105
1667451600000|2022-11-03 05:00:00|7376.1|7370.1|7394.4|7388.4|7396.8|7390.8|7368.5|7362.5|91
1667455200000|2022-11-03 06:00:00|7394.8|7388.8|7367.5|7361.5|7394.8|7388.8|7366.3|7360.3|169
1667458800000|2022-11-03 07:00:00|7367.2|7361.2|7363|7357|7371.6|7365.6|7346.9|7340.9|336
1667462400000|2022-11-03 08:00:00|7363.4|7357.4|7337.4|7331.4|7363.5|7357.5|7313.6|7307.6|454
1667466000000|2022-11-03 09:00:00|7337.6|7331.6|7325.3|7319.3|7348.5|7342.5|7317.6|7311.6|357
1667469600000|2022-11-03 10:00:00|7325.8|7319.8|7352.8|7346.8|7360.4|7354.4|7322.1|7316.1|482
1667473200000|2022-11-03 11:00:00|7352.5|7346.5|7323.3|7317.3|7354.8|7348.8|7311.6|7305.6|718
1667476800000|2022-11-03 12:00:00|7323.7|7317.7|7298.1|7292.1|7325.3|7319.3|7288.6|7282.6|990
1667480400000|2022-11-03 13:00:00|7275.4|7269.4|7232.3|7226.3|7296.9|7290.9|7225.1|7219.1|5773
1667484000000|2022-11-03 14:00:00|7233.4|7227.4|7359.3|7353.3|7360.7|7354.7|7203.6|7197.6|7265
1667487600000|2022-11-03 15:00:00|7359.7|7353.7|7391.5|7385.5|7434.4|7428.4|7354.5|7348.5|6020
1667491200000|2022-11-03 16:00:00|7391.2|7385.2|7420.8|7414.8|7433|7427|7382.7|7376.7|2884
1667494800000|2022-11-03 17:00:00|7421.1|7415.1|7408.7|7402.7|7442.5|7436.5|7408.7|7402.7|2581
1667498400000|2022-11-03 18:00:00|7407.9|7401.9|7375.7|7369.7|7408.4|7402.4|7362.6|7356.6|2737
1667520000000|2022-11-04 00:00:00|7383.2|7377.2|7383.7|7377.7|7410.6|7404.6|7376.6|7370.6|410
1667523600000|2022-11-04 01:00:00|7384.2|7378.2|7400|7394|7406.5|7400.5|7362.9|7356.9|315
1667527200000|2022-11-04 02:00:00|7400.5|7394.5|7419.3|7413.3|7427.2|7421.2|7395.5|7389.5|417
1667530800000|2022-11-04 03:00:00|7419.6|7413.6|7453.1|7447.1|7457.8|7451.8|7418.6|7412.6|304
1667534400000|2022-11-04 04:00:00|7453.8|7447.8|7462.2|7456.2|7463.5|7457.5|7451.6|7445.6|182
1667538000000|2022-11-04 05:00:00|7462.7|7456.7|7469.1|7463.1|7472.7|7466.7|7450|7444|296
1667541600000|2022-11-04 06:00:00|7469.6|7463.6|7478.4|7472.4|7482.8|7476.8|7452.2|7446.2|399
1667545200000|2022-11-04 07:00:00|7475.5|7469.5|7431.2|7425.2|7478.2|7472.2|7424.3|7418.3|480
1667548800000|2022-11-04 08:00:00|7430.8|7424.8|7448.7|7442.7|7454.4|7448.4|7419.5|7413.5|365
1667552400000|2022-11-04 09:00:00|7448.8|7442.8|7443.6|7437.6|7475.9|7469.9|7438.2|7432.2|412
1667556000000|2022-11-04 10:00:00|7446|7440|7469|7463|7477|7471|7443.1|7437.1|337
1667559600000|2022-11-04 11:00:00|7468.9|7462.9|7468.6|7462.6|7485.8|7479.8|7458.7|7452.7|446
1667563200000|2022-11-04 12:00:00|7469.6|7463.6|7505.3|7499.3|7512.3|7506.3|7443.9|7437.9|1007
1667566800000|2022-11-04 13:00:00|7518.7|7512.7|7496.5|7490.5|7532.5|7526.5|7464.4|7458.4|4242
1667570400000|2022-11-04 14:00:00|7496|7490|7531.9|7525.9|7543.1|7537.1|7496|7490|4810
1667574000000|2022-11-04 15:00:00|7532.5|7526.5|7527.4|7521.4|7549.1|7543.1|7507.5|7501.5|2999
1667577600000|2022-11-04 16:00:00|7527.8|7521.8|7549.5|7543.5|7571.6|7565.6|7507.7|7501.7|2757
1667581200000|2022-11-04 17:00:00|7548.3|7542.3|7560.5|7554.5|7569|7563|7544.6|7538.6|2541
1667584800000|2022-11-04 18:00:00|7560.2|7554.2|7554.4|7548.4|7560.7|7554.7|7539.9|7533.9|2744
1667782800000|2022-11-07 01:00:00|7501.5|7495.5|7487.6|7481.6|7501.5|7495.5|7448.4|7442.4|1326
1667786400000|2022-11-07 02:00:00|7486.6|7480.6|7479.6|7473.6|7487.1|7481.1|7457|7451|661
1667790000000|2022-11-07 03:00:00|7480|7474|7473.7|7467.7|7486|7480|7468.8|7462.8|145
1667793600000|2022-11-07 04:00:00|7473.6|7467.6|7471.5|7465.5|7479.3|7473.3|7468.4|7462.4|52
1667797200000|2022-11-07 05:00:00|7472|7466|7494.1|7488.1|7504.1|7498.1|7467.5|7461.5|218
1667800800000|2022-11-07 06:00:00|7493.3|7487.3|7492.4|7486.4|7495.7|7489.7|7481.6|7475.6|137
1667804400000|2022-11-07 07:00:00|7492.1|7486.1|7476.6|7470.6|7493.2|7487.2|7458.2|7452.2|242
1667808000000|2022-11-07 08:00:00|7477.1|7471.1|7524.2|7518.2|7525.7|7519.7|7460.9|7454.9|576
1667811600000|2022-11-07 09:00:00|7524.3|7518.3|7536.8|7530.8|7546.9|7540.9|7515.3|7509.3|350
1667815200000|2022-11-07 10:00:00|7536.7|7530.7|7555.2|7549.2|7564.8|7558.8|7534|7528|460
1667818800000|2022-11-07 11:00:00|7555.1|7549.1|7542|7536|7556.9|7550.9|7535|7529|317
1667822400000|2022-11-07 12:00:00|7541.9|7535.9|7540.6|7534.6|7547.8|7541.8|7533.1|7527.1|242
1667826000000|2022-11-07 13:00:00|7540.3|7534.3|7552.6|7546.6|7562.7|7556.7|7521.2|7515.2|787
1667829600000|2022-11-07 14:00:00|7563.7|7557.7|7514.4|7508.4|7581.4|7575.4|7501.8|7495.8|3692
1667833200000|2022-11-07 15:00:00|7514.5|7508.5|7538.2|7532.2|7551.6|7545.6|7499.9|7493.9|3456
1667836800000|2022-11-07 16:00:00|7539.5|7533.5|7541.7|7535.7|7578.9|7572.9|7529.8|7523.8|2857
1667840400000|2022-11-07 17:00:00|7542.3|7536.3|7491.8|7485.8|7545.6|7539.6|7483.7|7477.7|2642
1667844000000|2022-11-07 18:00:00|7491.5|7485.5|7440.4|7434.4|7491.8|7485.8|7411.5|7405.5|3625
1667847600000|2022-11-07 19:00:00|7440.2|7434.2|7446.6|7440.6|7453.6|7447.6|7419.2|7413.2|2608
1667869200000|2022-11-08 01:00:00|7465.9|7459.9|7451.8|7445.8|7480.8|7474.8|7446.7|7440.7|424
1667872800000|2022-11-08 02:00:00|7451.4|7445.4|7447.5|7441.5|7466.2|7460.2|7441.2|7435.2|195
1667876400000|2022-11-08 03:00:00|7448|7442|7456.1|7450.1|7464.1|7458.1|7445.8|7439.8|151
1667880000000|2022-11-08 04:00:00|7456|7450|7449.3|7443.3|7456.5|7450.5|7447.5|7441.5|73
1667883600000|2022-11-08 05:00:00|7449.5|7443.5|7440.7|7434.7|7451.3|7445.3|7439.3|7433.3|86
1667887200000|2022-11-08 06:00:00|7440.6|7434.6|7465.3|7459.3|7472.2|7466.2|7436.4|7430.4|233
1667890800000|2022-11-08 07:00:00|7464.8|7458.8|7466|7460|7479.9|7473.9|7457.3|7451.3|197
1667894400000|2022-11-08 08:00:00|7466.5|7460.5|7447.5|7441.5|7471|7465|7438.8|7432.8|216
1667898000000|2022-11-08 09:00:00|7447.9|7441.9|7418.9|7412.9|7448|7442|7417.9|7411.9|278
1667901600000|2022-11-08 10:00:00|7419|7413|7400.9|7394.9|7428.7|7422.7|7390.2|7384.2|421
1667905200000|2022-11-08 11:00:00|7401|7395|7435.9|7429.9|7446.5|7440.5|7391.1|7385.1|483
1667908800000|2022-11-08 12:00:00|7436.7|7430.7|7435.9|7429.9|7446|7440|7408.8|7402.8|428
1667912400000|2022-11-08 13:00:00|7435.4|7429.4|7448.4|7442.4|7480.4|7474.4|7433.2|7427.2|1074
1667916000000|2022-11-08 14:00:00|7454.3|7448.3|7403.9|7397.9|7478.7|7472.7|7400.7|7394.7|2903
1667919600000|2022-11-08 15:00:00|7403.8|7397.8|7387.3|7381.3|7430.7|7424.7|7365.8|7359.8|5059
1667923200000|2022-11-08 16:00:00|7387.7|7381.7|7356.4|7350.4|7400.5|7394.5|7341|7335|4011
1667926800000|2022-11-08 17:00:00|7356.5|7350.5|7346.3|7340.3|7363.7|7357.7|7328.4|7322.4|3796
1667930400000|2022-11-08 18:00:00|7347.3|7341.3|7324.2|7318.2|7350.8|7344.8|7307.5|7301.5|3133
1667934000000|2022-11-08 19:00:00|7324|7318|7318.5|7312.5|7328.9|7322.9|7301.3|7295.3|2553
1667955600000|2022-11-09 01:00:00|7316.1|7310.1|7310.8|7304.8|7329.6|7323.6|7301.9|7295.9|366
1667959200000|2022-11-09 02:00:00|7310.4|7304.4|7330.2|7324.2|7334.1|7328.1|7300.4|7294.4|436
1667962800000|2022-11-09 03:00:00|7330.6|7324.6|7305.9|7299.9|7333.6|7327.6|7300|7294|305
1667966400000|2022-11-09 04:00:00|7306|7300|7300.3|7294.3|7306|7300|7297.6|7291.6|114
1667970000000|2022-11-09 05:00:00|7299.8|7293.8|7313.4|7307.4|7315.8|7309.8|7298.7|7292.7|117
1667973600000|2022-11-09 06:00:00|7314.3|7308.3|7331.6|7325.6|7337.9|7331.9|7307.8|7301.8|189
1667977200000|2022-11-09 07:00:00|7332|7326|7331|7325|7348.1|7342.1|7331|7325|144
1667980800000|2022-11-09 08:00:00|7331.7|7325.7|7312.2|7306.2|7340.9|7334.9|7307|7301|302
1667984400000|2022-11-09 09:00:00|7318.4|7312.4|7294|7288|7326.8|7320.8|7291.9|7285.9|267
1667988000000|2022-11-09 10:00:00|7294.4|7288.4|7271.8|7265.8|7296.4|7290.4|7269.3|7263.3|547
1667991600000|2022-11-09 11:00:00|7271.7|7265.7|7281.7|7275.7|7285.8|7279.8|7271.3|7265.3|250
1667995200000|2022-11-09 12:00:00|7282.1|7276.1|7259.9|7253.9|7283.3|7277.3|7249.3|7243.3|539
1667998800000|2022-11-09 13:00:00|7260|7254|7294.8|7288.8|7296.9|7290.9|7256.7|7250.7|674
1668002400000|2022-11-09 14:00:00|7273|7267|7329.5|7323.5|7335.5|7329.5|7259.9|7253.9|3967
1668006000000|2022-11-09 15:00:00|7329|7323|7359.3|7353.3|7411.3|7405.3|7328.5|7322.5|4822
1668009600000|2022-11-09 16:00:00|7359.4|7353.4|7392.8|7386.8|7417.6|7411.6|7355.1|7349.1|3019
1668013200000|2022-11-09 17:00:00|7385.3|7379.3|7390.4|7384.4|7403.6|7397.6|7324.7|7318.7|4348
1668016800000|2022-11-09 18:00:00|7390.5|7384.5|7374.1|7368.1|7392.5|7386.5|7364.4|7358.4|2477
1668020400000|2022-11-09 19:00:00|7374.6|7368.6|7375.5|7369.5|7385.9|7379.9|7362.3|7356.3|2622
1668042000000|2022-11-10 01:00:00|7376.2|7370.2|7361.7|7355.7|7408.8|7402.8|7358.2|7352.2|446
1668045600000|2022-11-10 02:00:00|7361.8|7355.8|7350.6|7344.6|7365.7|7359.7|7344.8|7338.8|379
1668049200000|2022-11-10 03:00:00|7349.1|7343.1|7351.8|7345.8|7359.4|7353.4|7345.4|7339.4|336
1668052800000|2022-11-10 04:00:00|7351.4|7345.4|7379.6|7373.6|7382.7|7376.7|7350.2|7344.2|165
1668056400000|2022-11-10 05:00:00|7379.7|7373.7|7387.8|7381.8|7394.1|7388.1|7376.5|7370.5|98
1668060000000|2022-11-10 06:00:00|7388|7382|7396.6|7390.6|7399.8|7393.8|7385.9|7379.9|253
1668063600000|2022-11-10 07:00:00|7397.1|7391.1|7373.2|7367.2|7398.6|7392.6|7365.3|7359.3|242
1668067200000|2022-11-10 08:00:00|7373.1|7367.1|7416.7|7410.7|7428.6|7422.6|7366.8|7360.8|644
1668070800000|2022-11-10 09:00:00|7415.9|7409.9|7411.4|7405.4|7425.1|7419.1|7390.7|7384.7|402
1668074400000|2022-11-10 10:00:00|7411.9|7405.9|7382.2|7376.2|7412.9|7406.9|7369.7|7363.7|328
1668078000000|2022-11-10 11:00:00|7381.8|7375.8|7375.3|7369.3|7389.2|7383.2|7371|7365|299
1668081600000|2022-11-10 12:00:00|7375.4|7369.4|7367|7361|7378.3|7372.3|7351.1|7345.1|529
1668085200000|2022-11-10 13:00:00|7367.6|7361.6|7429.5|7423.5|7445.6|7439.6|7367.6|7361.6|1341
1668088800000|2022-11-10 14:00:00|7423.2|7417.2|7410.5|7404.5|7432.9|7426.9|7357.7|7351.7|3458
1668092400000|2022-11-10 15:00:00|7411|7405|7438.4|7432.4|7480.9|7474.9|7395|7389|5805
1668096000000|2022-11-10 16:00:00|7438.3|7432.3|7476.6|7470.6|7480.8|7474.8|7410.5|7404.5|4005
1668099600000|2022-11-10 17:00:00|7477|7471|7404.9|7398.9|7479.1|7473.1|7402.1|7396.1|3138
1668103200000|2022-11-10 18:00:00|7404.5|7398.5|7412.3|7406.3|7426.5|7420.5|7394.8|7388.8|2952
1668106800000|2022-11-10 19:00:00|7412.2|7406.2|7403.9|7397.9|7418.7|7412.7|7401.6|7395.6|2833
1668128400000|2022-11-11 01:00:00|7402.3|7396.3|7422.1|7416.1|7455.2|7449.2|7393.8|7383.3|614
1668132000000|2022-11-11 02:00:00|7422|7416|7445.7|7439.7|7456.3|7450.3|7413.6|7407.6|589
1668135600000|2022-11-11 03:00:00|7445.8|7439.8|7430.4|7424.4|7452.5|7446.5|7424.9|7418.9|260
1668139200000|2022-11-11 04:00:00|7430|7424|7426.5|7420.5|7430|7424|7419.2|7413.2|62
1668142800000|2022-11-11 05:00:00|7425.5|7419.5|7504.2|7498.2|7506.8|7500.8|7423|7417|221
1668146400000|2022-11-11 06:00:00|7504.1|7498.1|7524.8|7518.8|7534.4|7528.4|7494.8|7488.8|744
1668150000000|2022-11-11 07:00:00|7524.9|7518.9|7510.4|7504.4|7525.3|7519.3|7498.4|7492.4|187
1668153600000|2022-11-11 08:00:00|7510.3|7504.3|7525.8|7519.8|7543.7|7537.7|7495.3|7489.3|411
1668157200000|2022-11-11 09:00:00|7525.3|7519.3|7522.4|7516.4|7541.6|7535.6|7498.1|7492.1|446
1668160800000|2022-11-11 10:00:00|7522.3|7516.3|7516.6|7510.6|7538.1|7532.1|7515.3|7509.3|242
1668164400000|2022-11-11 11:00:00|7516.7|7510.7|7507.1|7501.1|7526.3|7520.3|7504.5|7498.5|179
1668168000000|2022-11-11 12:00:00|7508.7|7502.7|7496.1|7490.1|7509.3|7503.3|7481.2|7475.2|612
1668171600000|2022-11-11 13:00:00|7496.5|7490.5|7512.4|7506.4|7532.6|7526.6|7492.6|7486.6|665
1668175200000|2022-11-11 14:00:00|7503.5|7497.5|7626.7|7620.7|7627.2|7621.2|7502.1|7496.1|4279
1668178800000|2022-11-11 15:00:00|7625.8|7619.8|7560.3|7554.3|7641.3|7635.3|7541.4|7535.4|4792
1668182400000|2022-11-11 16:00:00|7559.8|7553.8|7501.6|7495.6|7585.9|7579.9|7501.2|7495.2|3583
1668186000000|2022-11-11 17:00:00|7502.1|7496.1|7505.5|7499.5|7538.9|7532.9|7498.1|7492.1|3260
1668189600000|2022-11-11 18:00:00|7506|7500|7491.3|7485.3|7521.7|7515.7|7483.8|7477.8|3538
1668193200000|2022-11-11 19:00:00|7490.7|7484.7|7503.9|7497.9|7514.9|7508.9|7488|7482|2887
1668387600000|2022-11-14 01:00:00|7512.4|7506.4|7467.7|7461.7|7522.3|7516.3|7464.8|7458.8|601
1668391200000|2022-11-14 02:00:00|7467.3|7461.3|7482.5|7476.5|7486|7480|7461.7|7455.7|161
1668394800000|2022-11-14 03:00:00|7482.9|7476.9|7457.6|7451.6|7486.4|7480.4|7454.2|7448.2|313
1668398400000|2022-11-14 04:00:00|7457.2|7451.2|7451.4|7445.4|7457.2|7451.2|7446.4|7440.4|165
1668402000000|2022-11-14 05:00:00|7451.3|7445.3|7433.2|7427.2|7451.3|7445.3|7430.6|7424.6|74
1668405600000|2022-11-14 06:00:00|7432.7|7426.7|7452.8|7446.8|7456.9|7450.9|7424.6|7418.6|268
1668409200000|2022-11-14 07:00:00|7453.3|7447.3|7458.7|7452.7|7458.7|7452.7|7440|7434|223
1668412800000|2022-11-14 08:00:00|7458.1|7452.1|7439.6|7433.6|7481.3|7475.3|7427.6|7421.6|506
1668416400000|2022-11-14 09:00:00|7441.6|7435.6|7409.8|7403.8|7441.6|7435.6|7408|7402|699
1668420000000|2022-11-14 10:00:00|7408.5|7402.5|7397.4|7391.4|7413.1|7407.1|7390.3|7384.3|523
1668423600000|2022-11-14 11:00:00|7398.4|7392.4|7395.1|7389.1|7407.1|7401.1|7374.9|7368.9|499
1668427200000|2022-11-14 12:00:00|7395|7389|7419.6|7413.6|7422.5|7416.5|7387.9|7381.9|316
1668430800000|2022-11-14 13:00:00|7420.6|7414.6|7413.7|7407.7|7430.8|7424.8|7407.3|7401.3|590
1668434400000|2022-11-14 14:00:00|7399.9|7393.9|7432.9|7426.9|7436.7|7430.7|7368.9|7362.9|3563
1668438000000|2022-11-14 15:00:00|7433.4|7427.4|7441.8|7435.8|7485.9|7479.9|7426.5|7420.5|2938
1668441600000|2022-11-14 16:00:00|7442.3|7436.3|7381.8|7375.8|7447.5|7441.5|7358.7|7352.7|3248
1668445200000|2022-11-14 17:00:00|7382.3|7376.3|7375.1|7369.1|7403.8|7397.8|7364.5|7358.5|2108
1668448800000|2022-11-14 18:00:00|7375.2|7369.2|7387.4|7381.4|7393.3|7387.3|7371.7|7365.7|1747
1668452400000|2022-11-14 19:00:00|7387.9|7381.9|7432|7426|7435.5|7429.5|7387.4|7381.4|2081
1668474000000|2022-11-15 01:00:00|7428|7422|7433.9|7427.9|7455.7|7449.7|7412.9|7406.9|616
1668477600000|2022-11-15 02:00:00|7433.8|7427.8|7466.2|7460.2|7467.2|7461.2|7427.9|7421.9|175
1668481200000|2022-11-15 03:00:00|7466.7|7460.7|7437|7431|7467.3|7461.3|7432.4|7426.4|119
1668484800000|2022-11-15 04:00:00|7437.6|7431.6|7435.9|7429.9|7444.4|7438.4|7435|7429|32
1668488400000|2022-11-15 05:00:00|7435.5|7429.5|7409|7403|7445.3|7439.3|7408.5|7402.5|739
1668492000000|2022-11-15 06:00:00|7409.4|7403.4|7433|7427|7433.1|7427.1|7400.7|7394.7|234
1668495600000|2022-11-15 07:00:00|7432.1|7426.1|7461.7|7455.7|7462.7|7456.7|7429|7423|276
1668499200000|2022-11-15 08:00:00|7461.3|7455.3|7424.5|7418.5|7463.7|7457.7|7423|7417|327
1668502800000|2022-11-15 09:00:00|7424|7418|7387.8|7381.8|7426.4|7420.4|7366.3|7360.3|676
1668506400000|2022-11-15 10:00:00|7388.8|7382.8|7384.2|7378.2|7395.8|7389.8|7374.4|7368.4|606
1668510000000|2022-11-15 11:00:00|7384.7|7378.7|7390.3|7384.3|7394.7|7388.7|7377.7|7371.7|120
1668513600000|2022-11-15 12:00:00|7390.8|7384.8|7395.8|7389.8|7397.2|7391.2|7378.2|7372.2|179
1668517200000|2022-11-15 13:00:00|7396.3|7390.3|7444.9|7438.9|7460|7454|7392.4|7386.4|912
1668520800000|2022-11-15 14:00:00|7446.2|7440.2|7423.6|7417.6|7473.9|7467.9|7378|7372|4521
1668524400000|2022-11-15 15:00:00|7424.1|7418.1|7435.2|7429.2|7451.1|7445.1|7392.2|7386.2|2925
1668528000000|2022-11-15 16:00:00|7435.3|7429.3|7481|7475|7488|7482|7434.8|7428.8|3095
1668531600000|2022-11-15 17:00:00|7481.5|7475.5|7462.7|7456.7|7485|7479|7432.3|7426.3|2362
1668535200000|2022-11-15 18:00:00|7468.8|7462.8|7489.7|7483.7|7546|7540|7443.6|7437.6|3674
1668538800000|2022-11-15 19:00:00|7491.1|7485.1|7506.8|7500.8|7511.4|7505.4|7489.5|7483.5|2131
1668560400000|2022-11-16 01:00:00|7469.4|7463.4|7468.9|7462.9|7485.9|7479.9|7450.6|7444.6|641
1668564000000|2022-11-16 02:00:00|7469.5|7463.5|7458.7|7452.7|7478.9|7472.9|7453.7|7447.7|175
1668567600000|2022-11-16 03:00:00|7457.9|7451.9|7457.3|7451.3|7462|7456|7451.8|7445.8|110
1668571200000|2022-11-16 04:00:00|7457.8|7451.8|7443.9|7437.9|7459.2|7453.2|7439.8|7433.8|101
1668574800000|2022-11-16 05:00:00|7443.4|7437.4|7458.9|7452.9|7461.9|7455.9|7442.8|7436.8|337
1668578400000|2022-11-16 06:00:00|7459.4|7453.4|7437.2|7431.2|7463.4|7457.4|7434.7|7428.7|107
1668582000000|2022-11-16 07:00:00|7437.3|7431.3|7447.2|7441.2|7448.7|7442.7|7436.8|7430.8|88
1668585600000|2022-11-16 08:00:00|7447.1|7441.1|7454.1|7448.1|7471.7|7465.7|7442.8|7436.8|250
1668589200000|2022-11-16 09:00:00|7455.1|7449.1|7463.5|7457.5|7469|7463|7446.1|7440.1|237
1668592800000|2022-11-16 10:00:00|7463.9|7457.9|7446.9|7440.9|7469|7463|7445.4|7439.4|333
1668596400000|2022-11-16 11:00:00|7446.8|7440.8|7419.6|7413.6|7453.9|7447.9|7419.6|7413.6|356
1668600000000|2022-11-16 12:00:00|7418.2|7412.2|7408.5|7402.5|7418.9|7412.9|7391.6|7385.6|916
1668603600000|2022-11-16 13:00:00|7408.9|7402.9|7362.1|7356.1|7408.9|7402.9|7341.9|7335.9|1699
1668607200000|2022-11-16 14:00:00|7360.4|7354.4|7258.9|7252.9|7360.4|7354.4|7232.6|7226.6|6452
1668610800000|2022-11-16 15:00:00|7258.5|7252.5|7283.3|7277.3|7312|7306|7246.9|7240.9|4679
1668614400000|2022-11-16 16:00:00|7283.2|7277.2|7265.5|7259.5|7291.1|7285.1|7239.8|7233.8|5379
1668618000000|2022-11-16 17:00:00|7265.6|7259.6|7242.5|7236.5|7266.6|7260.6|7231.3|7225.3|2502
1668621600000|2022-11-16 18:00:00|7243|7237|7218|7212|7243|7237|7204.5|7198.5|2988
1668625200000|2022-11-16 19:00:00|7217.5|7211.5|7221.7|7215.7|7239.6|7233.6|7215.8|7209.8|2573
1668646800000|2022-11-17 01:00:00|7254.8|7239.8|7178.5|7172.5|7260.3|7254.3|7175.9|7169.9|978
1668650400000|2022-11-17 02:00:00|7178.9|7172.9|7159.9|7153.9|7195.1|7189.1|7150.8|7144.8|422
1668654000000|2022-11-17 03:00:00|7160|7154|7156|7150|7164.9|7158.9|7152.9|7146.9|177
1668657600000|2022-11-17 04:00:00|7155.6|7149.6|7160.9|7154.9|7165|7159|7154.6|7148.6|226
1668661200000|2022-11-17 05:00:00|7160.8|7154.8|7173.7|7167.7|7177.9|7171.9|7155.3|7149.3|435
1668664800000|2022-11-17 06:00:00|7173.6|7167.6|7187.4|7181.4|7191.4|7185.4|7171.2|7165.2|196
1668668400000|2022-11-17 07:00:00|7187|7181|7175.9|7169.9|7190.9|7184.9|7156.1|7150.1|643
1668672000000|2022-11-17 08:00:00|7175.4|7169.4|7121.1|7115.1|7187.9|7181.9|7120.3|7114.3|626
1668675600000|2022-11-17 09:00:00|7122.5|7116.5|7114.1|7108.1|7127.3|7121.3|7103.1|7097.1|722
1668679200000|2022-11-17 10:00:00|7114.6|7108.6|7124.9|7118.9|7129.6|7123.6|7112.3|7106.3|478
1668682800000|2022-11-17 11:00:00|7125|7119|7097.6|7091.6|7129.6|7123.6|7091.1|7085.1|644
1668686400000|2022-11-17 12:00:00|7097.1|7091.1|7076.7|7070.7|7104.3|7098.3|7060.6|7054.6|1326
1668690000000|2022-11-17 13:00:00|7077.1|7071.1|7089.3|7079.3|7097.5|7091.5|7049.2|7043.2|753
1668693600000|2022-11-17 14:00:00|7090|7084|7052.1|7046.1|7103.8|7097.8|7034.1|7028.1|4310
1668697200000|2022-11-17 15:00:00|7052|7046|7039.4|7033.4|7092.6|7086.6|7029.9|7023.9|3681
1668700800000|2022-11-17 16:00:00|7039.5|7033.5|7034.3|7028.3|7040.1|7034.1|6976.5|6970.5|4090
1668704400000|2022-11-17 17:00:00|7032.7|7026.7|7076.4|7070.4|7076.4|7070.4|7006.8|7000.8|2892
1668708000000|2022-11-17 18:00:00|7075.9|7069.9|7045.6|7039.6|7080.4|7074.4|7043.9|7037.9|2123
1668711600000|2022-11-17 19:00:00|7046.6|7040.6|7059.1|7053.1|7062.3|7056.3|7040.2|7034.2|1987
1668733200000|2022-11-18 01:00:00|7077|7067|7057.6|7051.6|7093.7|7087.7|7055|7049|322
1668736800000|2022-11-18 02:00:00|7057.1|7051.1|7060.1|7054.1|7086.1|7080.1|7053.1|7047.1|89
1668740400000|2022-11-18 03:00:00|7059.6|7053.6|7083.8|7077.8|7088.2|7082.2|7059.6|7053.6|67
1668744000000|2022-11-18 04:00:00|7083.4|7077.4|7081|7075|7094.4|7088.4|7080.9|7074.9|53
1668747600000|2022-11-18 05:00:00|7081.5|7075.5|7073.3|7067.3|7088|7082|7064.9|7058.9|86
1668751200000|2022-11-18 06:00:00|7072.9|7066.9|7065.3|7059.3|7074.8|7068.8|7057.8|7051.8|49
1668754800000|2022-11-18 07:00:00|7066.3|7060.3|7076.8|7070.8|7085.8|7079.8|7052.6|7046.6|179
1668758400000|2022-11-18 08:00:00|7077.8|7071.8|7083.6|7077.6|7091.3|7085.3|7074.3|7068.3|222
1668762000000|2022-11-18 09:00:00|7083.1|7077.1|7112.4|7106.4|7120.7|7114.7|7066.2|7060.2|468
1668765600000|2022-11-18 10:00:00|7112.3|7106.3|7099.3|7093.3|7116.7|7110.7|7097.4|7091.4|276
1668769200000|2022-11-18 11:00:00|7099.8|7093.8|7093.8|7087.8|7105|7099|7085.2|7079.2|180
1668772800000|2022-11-18 12:00:00|7094.3|7088.3|7106.1|7100.1|7129.5|7123.5|7093.7|7087.7|807
1668776400000|2022-11-18 13:00:00|7105.6|7099.6|7048.6|7042.6|7106.6|7100.6|7048.6|7042.6|891
1668780000000|2022-11-18 14:00:00|7022.5|7016.5|7061.6|7055.6|7065.1|7059.1|6980.7|6974.7|4079
1668783600000|2022-11-18 15:00:00|7062.1|7056.1|7081.9|7075.9|7098.1|7092.1|7018.6|7012.6|2692
1668787200000|2022-11-18 16:00:00|7082.4|7076.4|7049.3|7043.3|7108.7|7102.7|7048.4|7042.4|1678
1668790800000|2022-11-18 17:00:00|7048.9|7042.9|7091.9|7085.9|7097.9|7091.9|7048.9|7042.9|1750
1668794400000|2022-11-18 18:00:00|7092.8|7086.8|7088.5|7082.5|7110.6|7104.6|7059|7053|2669
1668798000000|2022-11-18 19:00:00|7088.6|7082.6|7091.6|7085.6|7093.7|7087.7|7076.6|7070.6|1996
1668992400000|2022-11-21 01:00:00|7076.4|7070.4|7051.4|7045.4|7105.3|7099.3|7049.2|7043.2|437
1668996000000|2022-11-21 02:00:00|7051.3|7045.3|7035.6|7029.6|7054.7|7048.7|7029.2|7023.2|113
1668999600000|2022-11-21 03:00:00|7035.1|7029.1|7059.7|7053.7|7061.2|7055.2|7031.6|7025.6|36
1669003200000|2022-11-21 04:00:00|7059.2|7053.2|7056.5|7050.5|7060.7|7054.7|7051.6|7045.6|15
1669006800000|2022-11-21 05:00:00|7057|7051|7062.3|7056.3|7064.3|7058.3|7051.6|7045.6|26
1669010400000|2022-11-21 06:00:00|7062.8|7056.8|7090|7084|7090|7084|7058.3|7052.3|108
1669014000000|2022-11-21 07:00:00|7087.5|7081.5|7099.2|7093.2|7118.9|7112.9|7077.4|7071.4|212
1669017600000|2022-11-21 08:00:00|7098.7|7092.7|7090.8|7084.8|7108.6|7102.6|7084.4|7078.4|228
1669021200000|2022-11-21 09:00:00|7090.4|7084.4|7042.8|7036.8|7090.9|7084.9|7036.3|7030.3|391
1669024800000|2022-11-21 10:00:00|7043.2|7037.2|7037.7|7031.7|7055.8|7049.8|7032.7|7026.7|269
1669028400000|2022-11-21 11:00:00|7037.2|7031.2|7067.1|7061.1|7081.3|7075.3|7037.2|7031.2|239
1669032000000|2022-11-21 12:00:00|7066.6|7060.6|7090.7|7084.7|7104.5|7098.5|7053.5|7047.5|345
1669035600000|2022-11-21 13:00:00|7091.7|7085.7|7073.1|7063.1|7101.6|7095.6|7066.1|7060.1|386
1669039200000|2022-11-21 14:00:00|7031|7025|6969|6963|7031|7025|6933.6|6927.6|3980
1669042800000|2022-11-21 15:00:00|6969.5|6963.5|6958.6|6952.6|6994.5|6988.5|6953.8|6947.8|2287
1669046400000|2022-11-21 16:00:00|6958.1|6952.1|6960.6|6954.6|6984|6978|6947.1|6941.1|2233
1669050000000|2022-11-21 17:00:00|6960.5|6954.5|7041|7035|7051|7045|6954.6|6948.6|3526
1669053600000|2022-11-21 18:00:00|7040.5|7034.5|7068.8|7062.8|7075.4|7069.4|7027.9|7021.9|2135
1669057200000|2022-11-21 19:00:00|7069.8|7063.8|7093.4|7087.4|7097.5|7091.5|7069.8|7063.8|1795
1669078800000|2022-11-22 01:00:00|7081.3|7075.3|7149.8|7143.8|7177.8|7171.8|7079.9|7073.9|794
1669082400000|2022-11-22 02:00:00|7156.3|7150.3|7140.6|7134.6|7158.3|7152.3|7126.2|7120.2|85
1669086000000|2022-11-22 03:00:00|7140.7|7134.7|7154.3|7148.3|7155.6|7149.6|7121.1|7115.1|88
1669089600000|2022-11-22 04:00:00|7154.8|7148.8|7152.7|7146.7|7163.7|7157.7|7151.7|7145.7|19
1669093200000|2022-11-22 05:00:00|7153.6|7147.6|7138.6|7132.6|7158.2|7152.2|7135.6|7129.6|33
1669096800000|2022-11-22 06:00:00|7138.1|7132.1|7113.9|7107.9|7141.1|7135.1|7095.3|7088.8|93
1669100400000|2022-11-22 07:00:00|7113.4|7107.4|7128.6|7122.6|7133.6|7127.6|7107.7|7100.7|118
1669104000000|2022-11-22 08:00:00|7128.1|7122.1|7106|7100|7146.5|7140.5|7105.9|7099.9|71
1669107600000|2022-11-22 09:00:00|7105.9|7099.9|7153.2|7147.2|7155.1|7149.1|7088.6|7082.6|171
1669111200000|2022-11-22 10:00:00|7153.1|7147.1|7148.5|7142.5|7153.1|7147.1|7130.2|7124.2|242
1669114800000|2022-11-22 11:00:00|7148|7142|7173|7167|7182.1|7176.1|7146.5|7140.5|173
1669118400000|2022-11-22 12:00:00|7172.6|7166.6|7185|7179|7202.3|7196.3|7158.7|7152.7|413
1669122000000|2022-11-22 13:00:00|7185.9|7179.9|7182.2|7176.2|7225.8|7219.8|7172.6|7166.6|842
1669125600000|2022-11-22 14:00:00|7164.2|7158.2|7181.5|7175.5|7200.8|7194.8|7142.8|7136.8|1582
1669129200000|2022-11-22 15:00:00|7180.6|7174.6|7187.7|7181.7|7218.7|7212.7|7169.3|7163.3|1943
1669132800000|2022-11-22 16:00:00|7188.2|7182.2|7191.3|7185.3|7195.9|7189.9|7174.2|7168.2|1936
1669136400000|2022-11-22 17:00:00|7191.8|7185.8|7189.7|7183.7|7207.8|7201.8|7180.8|7174.8|1517
1669140000000|2022-11-22 18:00:00|7189.8|7183.8|7166.8|7160.8|7192.3|7186.3|7165.9|7159.9|2683
1669143600000|2022-11-22 19:00:00|7166.3|7160.3|7163.4|7157.4|7169.4|7163.4|7149.6|7143.6|2072
1669165200000|2022-11-23 01:00:00|7163.8|7157.8|7146.2|7136.2|7174.3|7167.3|7133.9|7127.9|126
1669168800000|2022-11-23 02:00:00|7146.7|7136.7|7149.7|7143.7|7156.7|7149.6|7139.8|7133.3|66
1669172400000|2022-11-23 03:00:00|7149.2|7143.2|7139.6|7133.6|7156.1|7150.1|7137.6|7131.6|38
1669176000000|2022-11-23 04:00:00|7140.1|7134.1|7127|7121|7140.1|7134.1|7123.5|7117.5|70
1669179600000|2022-11-23 05:00:00|7126.5|7120.5|7125|7119|7131|7125|7118.5|7112.5|165
1669183200000|2022-11-23 06:00:00|7125.5|7119.5|7158.8|7152.8|7160.3|7154.3|7124.9|7118.9|85
1669186800000|2022-11-23 07:00:00|7158.3|7152.3|7174.8|7168.8|7181.7|7175.7|7151.8|7145.8|69
1669190400000|2022-11-23 08:00:00|7175.8|7169.8|7178.1|7172.1|7183.7|7177.7|7166.8|7160.8|43
1669194000000|2022-11-23 09:00:00|7178.6|7172.6|7175.4|7169.4|7197|7191|7168.6|7162.6|357
1669197600000|2022-11-23 10:00:00|7175.5|7169.5|7135.5|7129.5|7178.9|7172.9|7132|7126|455
1669201200000|2022-11-23 11:00:00|7135|7129|7140.8|7134.8|7160.3|7154.3|7119.9|7113.9|202
1669204800000|2022-11-23 12:00:00|7141.8|7135.8|7110.3|7104.3|7147.2|7141.2|7091.9|7085.9|632
1669208400000|2022-11-23 13:00:00|7113.3|7107.3|7102.3|7096.3|7126.8|7120.8|7092.8|7086.8|484
1669212000000|2022-11-23 14:00:00|7122.2|7116.2|7133.7|7127.7|7163.9|7157.9|7089.3|7083.3|2381
1669215600000|2022-11-23 15:00:00|7133.2|7127.2|7118|7112|7156.8|7150.8|7095.3|7089.3|3947
1669219200000|2022-11-23 16:00:00|7118.1|7112.1|7186.3|7180.3|7186.3|7180.3|7108.6|7102.6|2001
1669222800000|2022-11-23 17:00:00|7185.3|7179.3|7214.7|7208.7|7233.7|7227.7|7180.3|7174.3|3590
1669226400000|2022-11-23 18:00:00|7214.8|7208.8|7229.2|7223.2|7241.9|7235.9|7213.3|7207.3|2691
1669230000000|2022-11-23 19:00:00|7229.7|7223.7|7234.1|7224.1|7240.2|7234.2|7224.7|7218.7|1651
1669377600000|2022-11-25 12:00:00|7228.4|7222.4|7326.8|7320.8|7326.8|7320.8|7228.4|7222.4|0
1669384800000|2022-11-25 14:00:00|7242|7236|7243.2|7237.2|7274.5|7268.5|7218.8|7212.8|1710
1669388400000|2022-11-25 15:00:00|7243.7|7237.7|7230.1|7224.1|7246.7|7240.7|7209.7|7203.7|1746
1669392000000|2022-11-25 16:00:00|7229.1|7223.1|7213.5|7207.5|7236.6|7230.6|7206.5|7200.5|1233
1669395600000|2022-11-25 17:00:00|7214.5|7208.5|7177.9|7171.9|7230.8|7224.8|7174.9|7168.9|2714
1669399200000|2022-11-25 18:00:00|7178.9|7172.9|7168.4|7162.4|7181.9|7175.9|7161|7155|776
1669597200000|2022-11-28 01:00:00|7162.8|7156.8|7047.5|7041.5|7162.9|7156.9|7024.6|7018.6|1523
1669600800000|2022-11-28 02:00:00|7047|7041|7091.6|7085.6|7095.6|7089.6|7040.5|7034.5|512
1669604400000|2022-11-28 03:00:00|7088.1|7082.1|7073.4|7067.4|7090.1|7084.1|7062.6|7056.6|216
1669608000000|2022-11-28 04:00:00|7072.9|7066.9|7065.2|7059.2|7072.9|7066.9|7055.4|7049.4|143
1669611600000|2022-11-28 05:00:00|7064.7|7058.7|7050.9|7044.9|7065.1|7059.1|7041.1|7035.1|138
1669615200000|2022-11-28 06:00:00|7050.4|7044.4|7069.6|7063.6|7076.1|7070.1|7040.4|7034.4|306
1669618800000|2022-11-28 07:00:00|7069.1|7063.1|7053.9|7047.9|7071.6|7065.6|7052.7|7046.7|310
1669622400000|2022-11-28 08:00:00|7053.4|7047.4|7043.7|7037.7|7070.3|7064.3|7031.3|7025.3|610
1669626000000|2022-11-28 09:00:00|7042.8|7036.8|7049.4|7043.4|7058.5|7052.5|7038.7|7032.7|592
1669629600000|2022-11-28 10:00:00|7049.3|7043.3|7055.6|7049.6|7061.3|7055.3|7039.4|7033.4|497
1669633200000|2022-11-28 11:00:00|7055.1|7049.1|7066.9|7060.9|7079.9|7073.9|7054.1|7048.1|479
1669636800000|2022-11-28 12:00:00|7067.9|7061.9|7069.1|7063.1|7092.4|7086.4|7067.9|7061.9|634
1669640400000|2022-11-28 13:00:00|7068.6|7062.6|7077|7071|7088.3|7082.3|7056.6|7050.6|822
1669644000000|2022-11-28 14:00:00|7081.8|7075.8|7118.6|7112.6|7123.1|7117.1|7042.5|7036.5|4734
1669647600000|2022-11-28 15:00:00|7119.1|7113.1|7130.5|7124.5|7194.7|7188.7|7115|7109|6507
1669651200000|2022-11-28 16:00:00|7130.9|7124.9|7240.6|7234.6|7246.9|7240.9|7126.4|7120.4|5427
1669654800000|2022-11-28 17:00:00|7239.6|7233.6|7311.6|7305.6|7331.5|7325.5|7232.1|7226.1|6293
1669658400000|2022-11-28 18:00:00|7312.1|7306.1|7290.5|7284.5|7317.6|7311.6|7278.4|7272.4|3480
1669662000000|2022-11-28 19:00:00|7291.5|7285.5|7300.2|7294.2|7306.1|7300.1|7279.3|7273.3|4641
1669683600000|2022-11-29 01:00:00|7296.3|7290.3|7314|7308|7314|7308|7256.4|7250.4|831
1669687200000|2022-11-29 02:00:00|7314.5|7308.5|7284.5|7278.5|7314.5|7308.5|7277.3|7271.3|216
1669690800000|2022-11-29 03:00:00|7284.4|7278.4|7319.9|7313.9|7322.5|7316.5|7284.4|7278.4|460
1669694400000|2022-11-29 04:00:00|7319.5|7313.5|7339.2|7333.2|7344.3|7338.3|7318.5|7312.5|409
1669698000000|2022-11-29 05:00:00|7340.2|7334.2|7325|7319|7355|7349|7325|7319|325
1669701600000|2022-11-29 06:00:00|7323|7317|7302.9|7296.9|7327.5|7321.5|7294.2|7288.2|416
1669705200000|2022-11-29 07:00:00|7302.4|7296.4|7291.1|7285.1|7325.7|7319.7|7290.6|7284.6|412
1669708800000|2022-11-29 08:00:00|7290.6|7284.6|7313.1|7307.1|7318.3|7312.3|7278.6|7272.6|385
1669712400000|2022-11-29 09:00:00|7312.7|7306.7|7308.3|7302.3|7316.6|7310.6|7281.5|7275.5|301
1669716000000|2022-11-29 10:00:00|7306.9|7300.9|7301.1|7295.1|7312.8|7306.8|7295.7|7289.7|374
1669719600000|2022-11-29 11:00:00|7301.6|7295.6|7325.6|7319.6|7341.5|7335.5|7301.6|7295.6|558
1669723200000|2022-11-29 12:00:00|7325.5|7319.5|7338|7332|7347.8|7341.8|7321.1|7315.1|865
1669726800000|2022-11-29 13:00:00|7337.9|7331.9|7352.3|7346.3|7359.3|7353.3|7316.8|7310.8|1325
1669730400000|2022-11-29 14:00:00|7351.1|7345.1|7354.5|7348.5|7430.9|7424.9|7331.8|7325.8|6633
1669734000000|2022-11-29 15:00:00|7355.4|7349.4|7356.9|7350.9|7390.7|7384.7|7293.7|7287.7|6643
1669737600000|2022-11-29 16:00:00|7358.7|7352.7|7269.3|7263.3|7363.8|7357.8|7258.9|7252.9|6614
1669741200000|2022-11-29 17:00:00|7270.3|7264.3|7273.3|7267.3|7289.5|7283.5|7239.9|7233.9|5603
1669744800000|2022-11-29 18:00:00|7273.7|7267.7|7293.1|7287.1|7296.6|7290.6|7262.8|7256.8|4889
1669748400000|2022-11-29 19:00:00|7293.6|7287.6|7280.9|7274.9|7304.5|7298.5|7274.6|7268.6|4197
1669770000000|2022-11-30 01:00:00|7269.7|7263.7|7281.8|7275.8|7293.3|7287.3|7254|7248|965
1669773600000|2022-11-30 02:00:00|7281.7|7275.7|7273.3|7267.3|7283.2|7277.2|7255.7|7249.7|432
1669777200000|2022-11-30 03:00:00|7274.3|7268.3|7291.3|7285.3|7292.2|7286.2|7270.2|7264.2|109
1669780800000|2022-11-30 04:00:00|7291.8|7285.8|7281.1|7275.1|7291.8|7285.8|7281.1|7275.1|32
1669784400000|2022-11-30 05:00:00|7281.6|7275.6|7273.4|7267.4|7292|7286|7273.4|7267.4|182
1669788000000|2022-11-30 06:00:00|7272.9|7266.9|7301|7295|7305.1|7299.1|7269.5|7263.5|304
1669791600000|2022-11-30 07:00:00|7301.5|7295.5|7314.6|7308.6|7317.6|7311.6|7300|7294|310
1669795200000|2022-11-30 08:00:00|7314.2|7308.2|7312.4|7306.4|7318.1|7312.1|7300.5|7294.5|240
1669798800000|2022-11-30 09:00:00|7313.3|7307.3|7348.2|7342.2|7355.6|7349.6|7311.4|7305.4|482
1669802400000|2022-11-30 10:00:00|7348.6|7342.6|7319.9|7313.9|7354.5|7348.5|7312.7|7306.7|435
1669806000000|2022-11-30 11:00:00|7319.4|7313.4|7328.4|7322.4|7337.6|7331.6|7318.8|7312.8|204
1669809600000|2022-11-30 12:00:00|7327.1|7321.1|7330.1|7324.1|7348.5|7342.5|7318.5|7312.5|483
1669813200000|2022-11-30 13:00:00|7330.6|7324.6|7365.2|7359.2|7381.7|7375.7|7330.6|7324.6|1105
1669816800000|2022-11-30 14:00:00|7359.7|7353.7|7159.3|7153.3|7375.6|7369.6|7159.3|7153.3|4575
1669820400000|2022-11-30 15:00:00|7162.8|7156.8|7187.9|7181.9|7235.6|7229.6|7068.3|7062.3|9271
1669824000000|2022-11-30 16:00:00|7187.1|7181.1|7186.4|7180.4|7197.6|7191.6|7156.2|7150.2|4003
1669827600000|2022-11-30 17:00:00|7186.9|7180.9|7226.8|7220.8|7241.7|7235.7|7175.6|7169.6|2908
1669831200000|2022-11-30 18:00:00|7226.3|7220.3|7203.2|7197.2|7226.3|7220.3|7199|7193|2724
1669834800000|2022-11-30 19:00:00|7203.6|7197.6|7159.5|7153.5|7207|7201|7159|7153|3015
1669856400000|2022-12-01 01:00:00|7095.2|7089.2|6953|6947|7095.2|7089.2|6874.6|6868.6|4061
1669860000000|2022-12-01 02:00:00|6953.5|6947.5|6957|6951|6962.1|6956.1|6940.6|6934.6|767
1669863600000|2022-12-01 03:00:00|6956.6|6950.6|6932.7|6926.7|6957.4|6951.4|6928.1|6922.1|720
1669867200000|2022-12-01 04:00:00|6931.3|6925.3|6932.9|6926.9|6933.4|6927.4|6922.7|6916.7|306
1669870800000|2022-12-01 05:00:00|6932.8|6926.8|6933.5|6927.5|6942.2|6936.2|6913.9|6907.9|477
1669874400000|2022-12-01 06:00:00|6933.7|6927.7|6925.8|6919.8|6933.7|6927.7|6912.9|6906.9|873
1669878000000|2022-12-01 07:00:00|6925.4|6919.4|6916.3|6910.3|6941.4|6935.4|6914.6|6908.6|835
1669881600000|2022-12-01 08:00:00|6916.7|6910.7|6920.8|6914.8|6924.7|6918.7|6887.3|6881.3|1144
1669885200000|2022-12-01 09:00:00|6921.3|6915.3|6829.1|6823.1|6922.4|6916.4|6812|6806|2209
1669888800000|2022-12-01 10:00:00|6829|6823|6836.5|6830.5|6837.3|6831.3|6816|6810|1300
1669892400000|2022-12-01 11:00:00|6836.4|6830.4|6878.9|6872.9|6892.5|6886.5|6821.1|6815.1|1515
1669896000000|2022-12-01 12:00:00|6878.3|6872.3|6850.6|6844.6|6878.5|6872.5|6848.2|6842.2|1724
1669899600000|2022-12-01 13:00:00|6850.1|6844.1|6864.6|6858.6|6895.8|6889.8|6846.8|6840.8|1983
1669903200000|2022-12-01 14:00:00|6888.6|6882.6|6730.3|6724.3|6893.7|6887.7|6719.9|6713.9|10549
1669906800000|2022-12-01 15:00:00|6729.9|6723.9|6738|6732|6770.9|6764.9|6722|6716|10361
1669910400000|2022-12-01 16:00:00|6738.1|6732.1|6715.4|6709.4|6744.2|6738.2|6715.4|6709.4|7347
1669914000000|2022-12-01 17:00:00|6715.3|6709.3|6715.2|6709.2|6715.3|6709.3|6715.2|6709.2|3484
1669917600000|2022-12-01 18:00:00|6715.1|6709.1|6714.9|6708.9|6715.1|6709.1|6714.9|6708.9|2379
1669921200000|2022-12-01 19:00:00|||||||||1891
1669942800000|2022-12-02 01:00:00|6642.8|6636.8|6674.1|6668.1|6674.5|6668.5|6590.1|6584.1|2205
1669946400000|2022-12-02 02:00:00|6675.1|6669.1|6625.5|6619.5|6683.6|6677.6|6618.5|6612.5|520
1669950000000|2022-12-02 03:00:00|6626.8|6620.8|6629|6623|6638.5|6632.5|6606.8|6600.8|362
1669953600000|2022-12-02 04:00:00|6629.5|6623.5|6629.8|6623.8|6640.1|6634.1|6627.6|6621.6|100
1669957200000|2022-12-02 05:00:00|6629.3|6623.3|6618|6612|6631.5|6625.5|6597.5|6591.5|532
1669960800000|2022-12-02 06:00:00|6617.6|6611.6|6595.9|6589.9|6623|6617|6594.2|6588.2|402
1669964400000|2022-12-02 07:00:00|6595.5|6589.5|6567.5|6561.5|6603.6|6597.6|6565.6|6559.6|773
1669968000000|2022-12-02 08:00:00|6568|6562|6453.1|6447.1|6573.4|6567.4|6446.5|6440.5|3067
1669971600000|2022-12-02 09:00:00|6453.6|6447.6|6482.9|6476.9|6492.2|6486.2|6447.6|6441.6|1158
1669975200000|2022-12-02 10:00:00|6482.5|6476.5|6484.4|6478.4|6497.4|6491.4|6476.9|6470.9|580
1669978800000|2022-12-02 11:00:00|6483.6|6477.6|6446.7|6440.7|6487|6481|6433.5|6427.5|1416
1669982400000|2022-12-02 12:00:00|6446.6|6440.6|6479.1|6473.1|6486.9|6480.9|6445.2|6439.2|1000
1669986000000|2022-12-02 13:00:00|6479.5|6473.5|6485|6475|6525|6519|6448.4|6442.4|2306
1669989600000|2022-12-02 14:00:00|6496.6|6490.6|6488.2|6482.2|6639.2|6633.2|6468.8|6462.8|8992
1669993200000|2022-12-02 15:00:00|6488.1|6482.1|6493.9|6487.9|6561.3|6555.3|6486.7|6480.7|5986
1669996800000|2022-12-02 16:00:00|6493.4|6487.4|6486.2|6480.2|6533.4|6527.4|6479.5|6473.5|4624
1670000400000|2022-12-02 17:00:00|6485.2|6479.2|6498|6492|6506|6500|6438.3|6432.3|5381
1670004000000|2022-12-02 18:00:00|6497|6491|6506.6|6500.6|6531.5|6525.5|6470.1|6464.1|4748
1670007600000|2022-12-02 19:00:00|6506.2|6500.2|6508.6|6502.6|6526.8|6520.8|6498.7|6492.7|4238
1670202000000|2022-12-05 01:00:00|6561.5|6555.5|6577.3|6571.3|6611.4|6605.4|6544.7|6538.7|1174
1670205600000|2022-12-05 02:00:00|6576.9|6570.9|6559.3|6553.3|6606.7|6600.7|6558.7|6552.7|277
1670209200000|2022-12-05 03:00:00|6558.9|6552.9|6570.8|6564.8|6578.2|6572.2|6547.3|6541.3|234
1670212800000|2022-12-05 04:00:00|6571.2|6565.2|6533.6|6527.6|6573.7|6567.7|6522.5|6516.5|145
1670216400000|2022-12-05 05:00:00|6533.9|6527.9|6523.3|6517.3|6544.2|6538.2|6518.9|6512.9|108
1670220000000|2022-12-05 06:00:00|6523.4|6517.4|6514|6508|6527.4|6521.4|6480.9|6474.9|485
1670223600000|2022-12-05 07:00:00|6513.6|6507.6|6468.1|6462.1|6517.2|6511.2|6468.1|6462.1|383
1670227200000|2022-12-05 08:00:00|6467.2|6461.2|6491.3|6485.3|6491.3|6485.3|6462.8|6456.8|299
1670230800000|2022-12-05 09:00:00|6491.2|6485.2|6507.4|6501.4|6533.4|6527.4|6481.2|6475.2|420
1670234400000|2022-12-05 10:00:00|6505.9|6499.9|6499.7|6493.7|6517|6511|6493.3|6487.3|527
1670238000000|2022-12-05 11:00:00|6499.4|6493.4|6504.8|6498.8|6509.9|6503.9|6497.8|6491.8|242
1670241600000|2022-12-05 12:00:00|6505.2|6499.2|6518.8|6512.8|6524.8|6518.8|6498.2|6492.2|495
1670245200000|2022-12-05 13:00:00|6518.9|6512.9|6506.3|6500.3|6522.4|6516.4|6483.8|6477.8|831
1670248800000|2022-12-05 14:00:00|6495.6|6489.6|6462.6|6456.6|6511.8|6505.8|6438.5|6432.5|6056
1670252400000|2022-12-05 15:00:00|6461.7|6455.7|6388.3|6382.3|6508.4|6502.4|6378|6372|7130
1670256000000|2022-12-05 16:00:00|6387.8|6381.8|6349|6343|6414|6408|6335.4|6329.4|5347
1670259600000|2022-12-05 17:00:00|6348.9|6342.9|6307.8|6301.8|6348.9|6342.9|6293.4|6287.4|4092
1670263200000|2022-12-05 18:00:00|6307.9|6301.9|6278.2|6272.2|6320.3|6314.3|6273.5|6267.5|4240
1670266800000|2022-12-05 19:00:00|6277.8|6271.8|6269.7|6254.7|6282.7|6276.7|6244.9|6238.9|5021
1670288400000|2022-12-06 01:00:00|6268.5|6262.5|6298.4|6292.4|6303.7|6297.7|6260.4|6254.4|1434
1670292000000|2022-12-06 02:00:00|6298.1|6292.1|6281.5|6275.5|6312|6306|6280.3|6274.3|365
1670295600000|2022-12-06 03:00:00|6281.8|6275.8|6281.3|6275.3|6291.2|6285.2|6273.8|6267.8|197
1670299200000|2022-12-06 04:00:00|6281.7|6275.7|6290.1|6284.1|6299.3|6293.3|6280.8|6274.8|184
1670302800000|2022-12-06 05:00:00|6290.3|6284.3|6270.4|6264.4|6290.3|6284.3|6252.4|6246.4|156
1670306400000|2022-12-06 06:00:00|6270.1|6264.1|6321.2|6315.2|6328|6322|6258.9|6252.9|1187
1670310000000|2022-12-06 07:00:00|6320.7|6314.7|6294|6288|6327.1|6321.1|6293|6287|665
1670313600000|2022-12-06 08:00:00|6294.9|6288.9|6319.2|6313.2|6328.9|6322.9|6288|6282|635
1670317200000|2022-12-06 09:00:00|6319|6313|6330|6324|6339.3|6333.3|6312.4|6306.4|452
1670320800000|2022-12-06 10:00:00|6329.5|6323.5|6304.3|6298.3|6333.8|6327.8|6275.1|6269.1|501
1670324400000|2022-12-06 11:00:00|6304.6|6298.6|6317.2|6311.2|6321.6|6315.6|6290|6284|698
1670328000000|2022-12-06 12:00:00|6317.1|6311.1|6291.9|6285.9|6323.9|6317.9|6291.5|6285.5|738
1670331600000|2022-12-06 13:00:00|6292|6286|6230.3|6224.3|6308.6|6302.6|6218.9|6212.9|1888
1670335200000|2022-12-06 14:00:00|6244.6|6238.6|6290.8|6284.8|6329.7|6323.7|6214.9|6208.9|9635
1670338800000|2022-12-06 15:00:00|6288.8|6282.8|6218.4|6212.4|6312.8|6306.8|6179.8|6173.8|7247
1670342400000|2022-12-06 16:00:00|6218.7|6212.7|6194|6188|6223.1|6217.1|6171.4|6165.4|5348
1670346000000|2022-12-06 17:00:00|6194.9|6188.9|6149.4|6143.4|6208.7|6202.7|6125.6|6119.6|4876
1670349600000|2022-12-06 18:00:00|6149.7|6143.7|6156.1|6150.1|6158.4|6152.4|6113.4|6107.4|4671
1670353200000|2022-12-06 19:00:00|6156.9|6150.9|6159.2|6153.2|6167.2|6161.2|6139.4|6133.4|3342
1670374800000|2022-12-07 01:00:00|6171.3|6161.3|6185.7|6179.7|6189.8|6183.8|6163.2|6157.2|428
1670378400000|2022-12-07 02:00:00|6185.2|6179.2|6181.6|6175.6|6194.8|6188.8|6162.9|6156.9|173
1670382000000|2022-12-07 03:00:00|6181.2|6175.2|6156.1|6150.1|6184.6|6178.6|6152.9|6146.9|170
1670385600000|2022-12-07 04:00:00|6156.3|6150.3|6166.7|6160.7|6169.2|6163.2|6152.5|6146.5|77
1670389200000|2022-12-07 05:00:00|6166.4|6160.4|6180.1|6174.1|6192.6|6186.6|6166.4|6160.4|180
1670392800000|2022-12-07 06:00:00|6179.8|6173.8|6158.7|6152.7|6181.1|6175.1|6157.6|6151.6|207
1670396400000|2022-12-07 07:00:00|6159|6153|6163.9|6157.9|6172.4|6166.4|6153.5|6147.5|83
1670400000000|2022-12-07 08:00:00|6163.6|6157.6|6158.5|6152.5|6172.1|6166.1|6145.4|6139.4|211
1670403600000|2022-12-07 09:00:00|6159|6153|6129.4|6123.4|6159|6153|6125.8|6119.8|405
1670407200000|2022-12-07 10:00:00|6129.7|6123.7|6149.1|6143.1|6156.8|6150.8|6127.9|6121.9|246
1670410800000|2022-12-07 11:00:00|6149.5|6143.5|6170.9|6164.9|6186.5|6180.5|6149.5|6143.5|374
1670414400000|2022-12-07 12:00:00|6170.5|6164.5|6201.5|6195.5|6207.2|6201.2|6163|6157|878
1670418000000|2022-12-07 13:00:00|6201.7|6195.7|6196.8|6190.8|6221.2|6215.2|6194.6|6188.6|1017
1670421600000|2022-12-07 14:00:00|6200|6194|6234.7|6228.7|6247.7|6241.7|6178.9|6172.9|6638
1670425200000|2022-12-07 15:00:00|6233.7|6227.7|6170.5|6164.5|6260|6254|6160.1|6154.1|6164
1670428800000|2022-12-07 16:00:00|6169.5|6163.5|6097.8|6091.8|6169.7|6163.7|6085.8|6079.8|6017
1670432400000|2022-12-07 17:00:00|6097.6|6091.6|6099.3|6093.3|6132|6126|6084.2|6078.2|3029
1670436000000|2022-12-07 18:00:00|6099.6|6093.6|6067.3|6061.3|6126.3|6120.3|6065.7|6059.7|4713
1670439600000|2022-12-07 19:00:00|6067.2|6061.2|6086.4|6080.4|6089.4|6083.4|6052.4|6046.4|4806
1670461200000|2022-12-08 01:00:00|6099.8|6093.8|6099.1|6093.1|6110.4|6104.4|6078.3|6072.3|652
1670464800000|2022-12-08 02:00:00|6098.9|6092.9|6106.8|6100.8|6109.3|6103.3|6093.5|6087.5|114
1670468400000|2022-12-08 03:00:00|6106.7|6100.7|6092.3|6086.3|6112.2|6106.2|6090|6084|185
1670472000000|2022-12-08 04:00:00|6091.8|6085.8|6101.7|6095.7|6103.3|6097.3|6090|6084|85
1670475600000|2022-12-08 05:00:00|6102.1|6096.1|6091.4|6085.4|6106.3|6100.3|6089.8|6083.8|92
1670479200000|2022-12-08 06:00:00|6091.1|6085.1|6113.2|6107.2|6113.6|6107.6|6081.7|6075.7|256
1670482800000|2022-12-08 07:00:00|6111.9|6105.9|6081.7|6075.7|6117.7|6111.7|6080.9|6074.9|282
1670486400000|2022-12-08 08:00:00|6081.2|6075.2|6097.4|6091.4|6104.1|6098.1|6067.1|6061.1|343
1670490000000|2022-12-08 09:00:00|6097.1|6091.1|6114.2|6108.2|6117.3|6111.3|6076|6070|295
1670493600000|2022-12-08 10:00:00|6114.5|6108.5|6097.7|6091.7|6115.1|6109.1|6086.8|6080.8|350
1670497200000|2022-12-08 11:00:00|6097.2|6091.2|6117|6111|6119.8|6113.8|6094.4|6088.4|289
1670500800000|2022-12-08 12:00:00|6117.6|6111.6|6143|6137|6144.7|6138.7|6115|6109|1031
1670504400000|2022-12-08 13:00:00|6143.3|6137.3|6165.4|6159.4|6180.1|6174.1|6143.3|6137.3|1405
1670508000000|2022-12-08 14:00:00|6163.5|6157.5|6149.6|6143.6|6192.2|6186.2|6122.7|6116.7|5250
1670511600000|2022-12-08 15:00:00|6150.4|6144.4|6094.1|6088.1|6167.3|6161.3|6092.7|6086.7|4836
1670515200000|2022-12-08 16:00:00|6093.9|6087.9|6100.5|6094.5|6114.6|6108.6|6055.4|6049.4|4847
1670518800000|2022-12-08 17:00:00|6100.3|6094.3|6083.5|6077.5|6122.4|6116.4|6075.9|6069.9|3561
1670522400000|2022-12-08 18:00:00|6085|6079|6100.2|6094.2|6113|6107|6081.5|6075.5|3865
1670526000000|2022-12-08 19:00:00|6099.9|6093.9|6110.9|6104.9|6116.3|6110.3|6079.7|6073.7|4010
1670547600000|2022-12-09 01:00:00|6135.2|6125.2|6105.8|6099.8|6135.5|6129.5|6091.9|6085.9|790
1670551200000|2022-12-09 02:00:00|6106|6100|6108.9|6102.9|6112.4|6106.4|6094.8|6088.8|180
1670554800000|2022-12-09 03:00:00|6109.4|6103.4|6088.8|6082.8|6113.5|6107.5|6087.6|6081.6|235
1670558400000|2022-12-09 04:00:00|6088.6|6082.6|6081.8|6075.8|6093.1|6087.1|6081.5|6075.5|144
1670562000000|2022-12-09 05:00:00|6081.3|6075.3|6098.4|6092.4|6102.2|6096.2|6080.1|6074.1|111
1670565600000|2022-12-09 06:00:00|6097.4|6091.4|6110.3|6104.3|6114.8|6108.8|6089.1|6083.1|198
1670569200000|2022-12-09 07:00:00|6110.8|6104.8|6091.8|6085.8|6111.3|6105.3|6084.8|6078.8|275
1670572800000|2022-12-09 08:00:00|6090.9|6084.9|6100|6094|6114|6108|6080.5|6074.5|149
1670576400000|2022-12-09 09:00:00|6100.2|6094.2|6128.4|6122.4|6129.9|6123.9|6090.5|6084.5|302
1670580000000|2022-12-09 10:00:00|6128.7|6122.7|6118.4|6112.4|6132.1|6126.1|6106.7|6100.7|268
1670583600000|2022-12-09 11:00:00|6119.4|6113.4|6104.4|6098.4|6121.4|6115.4|6101.1|6095.1|244
1670587200000|2022-12-09 12:00:00|6104.1|6098.1|6094.7|6088.7|6114.7|6108.7|6088.8|6082.8|372
1670590800000|2022-12-09 13:00:00|6095|6089|6095.3|6089.3|6110.4|6104.4|6064.7|6058.7|1189
1670594400000|2022-12-09 14:00:00|6067.9|6061.9|6036.5|6030.5|6085.6|6079.6|6014.8|6008.8|4818
1670598000000|2022-12-09 15:00:00|6036.8|6030.8|6034.1|6028.1|6089.5|6083.5|6021.6|6015.6|4277
1670601600000|2022-12-09 16:00:00|6033.6|6027.6|6054.9|6048.9|6064.1|6058.1|6030.5|6024.5|3412
1670605200000|2022-12-09 17:00:00|6054.4|6048.4|6016.7|6010.7|6079.5|6073.5|6016.5|6010.5|3795
1670608800000|2022-12-09 18:00:00|6017.2|6011.2|5991.5|5985.5|6017.2|6011.2|5975|5969|5112
1670612400000|2022-12-09 19:00:00|5992.3|5986.3|5991.9|5985.9|5999.1|5993.1|5976.9|5970.9|4152
1670806800000|2022-12-12 01:00:00|5995.2|5989.2|5949.4|5943.4|5999.2|5993.2|5942.4|5936.4|960
1670810400000|2022-12-12 02:00:00|5949.6|5943.6|5937.8|5931.8|5949.9|5943.9|5932.3|5926.3|382
1670814000000|2022-12-12 03:00:00|5937.3|5931.3|5929.8|5923.8|5939.6|5933.6|5928.1|5922.1|285
1670817600000|2022-12-12 04:00:00|5930|5924|5929.9|5923.9|5935.5|5929.5|5927.7|5921.7|39
1670821200000|2022-12-12 05:00:00|5929.7|5923.7|5941.1|5935.1|5943.4|5937.4|5927.2|5921.2|57
1670824800000|2022-12-12 06:00:00|5940.9|5934.9|5928.1|5922.1|5942.3|5936.3|5925.6|5919.6|186
1670828400000|2022-12-12 07:00:00|5928.3|5922.3|5931.7|5925.7|5947.5|5941.5|5925.5|5919.5|244
1670832000000|2022-12-12 08:00:00|5931.5|5925.5|5889|5883|5938.4|5932.4|5888.2|5882.2|649
1670835600000|2022-12-12 09:00:00|5888.7|5882.7|5885.1|5879.1|5898.7|5892.7|5878|5872|764
1670839200000|2022-12-12 10:00:00|5884.6|5878.6|5913.5|5907.5|5915.8|5909.8|5875.9|5869.9|367
1670842800000|2022-12-12 11:00:00|5913.8|5907.8|5911.1|5905.1|5917.4|5911.4|5906.6|5900.6|320
1670846400000|2022-12-12 12:00:00|5911.3|5905.3|5934|5928|5938.2|5932.2|5906.3|5900.3|717
1670850000000|2022-12-12 13:00:00|5934.3|5928.3|5937.7|5931.7|5953.2|5947.2|5932.8|5926.8|613
1670853600000|2022-12-12 14:00:00|5951.9|5945.9|6030.5|6024.5|6031.2|6025.2|5945.4|5939.4|5495
1670857200000|2022-12-12 15:00:00|6032.5|6026.5|6163.3|6157.3|6177.5|6171.5|6032.5|6026.5|6943
1670860800000|2022-12-12 16:00:00|6160.5|6154.5|6206.3|6200.3|6217.8|6211.8|6154|6148|5601
1670864400000|2022-12-12 17:00:00|6205.8|6199.8|6199.3|6193.3|6209.5|6203.5|6168|6162|3500
1670868000000|2022-12-12 18:00:00|6199.5|6193.5|6180.1|6174.1|6220.3|6214.3|6179.1|6173.1|2938
1670871600000|2022-12-12 19:00:00|6179.6|6173.6|6186.5|6180.5|6199.1|6193.1|6175|6169|3846
1670893200000|2022-12-13 01:00:00|6187.4|6181.4|6190.9|6184.9|6198.2|6192.2|6171.1|6165.1|642
1670896800000|2022-12-13 02:00:00|6190.4|6184.4|6193.5|6187.5|6199.3|6193.3|6179.5|6173.5|156
1670900400000|2022-12-13 03:00:00|6195.3|6189.3|6207.7|6201.7|6210|6204|6182|6176|178
1670904000000|2022-12-13 04:00:00|6207.5|6201.5|6227.1|6221.1|6230.6|6224.6|6204.3|6198.3|152
1670907600000|2022-12-13 05:00:00|6226.6|6220.6|6227.8|6221.8|6230.1|6224.1|6210|6204|219
1670911200000|2022-12-13 06:00:00|6227.5|6221.5|6220.9|6214.9|6236.1|6230.1|6219|6213|372
1670914800000|2022-12-13 07:00:00|6221.2|6215.2|6217.9|6211.9|6228.9|6222.9|6196.7|6190.7|340
1670918400000|2022-12-13 08:00:00|6217.4|6211.4|6232.1|6226.1|6246.1|6240.1|6209.7|6203.7|539
1670922000000|2022-12-13 09:00:00|6232.6|6226.6|6210.8|6204.8|6234.8|6228.8|6204.1|6198.1|339
1670925600000|2022-12-13 10:00:00|6210.5|6204.5|6240.8|6234.8|6244.7|6238.7|6203.4|6197.4|495
1670929200000|2022-12-13 11:00:00|6241|6235|6253.7|6247.7|6262.7|6256.7|6235.4|6229.4|452
1670932800000|2022-12-13 12:00:00|6253.2|6247.2|6255.4|6249.4|6273.2|6267.2|6243.9|6237.9|509
1670936400000|2022-12-13 13:00:00|6255.7|6249.7|6375.9|6369.9|6377.7|6371.7|6252.5|6246.5|2294
1670940000000|2022-12-13 14:00:00|6368.4|6362.4|6253.9|6247.9|6382.6|6376.6|6252.6|6246.6|5790
1670943600000|2022-12-13 15:00:00|6254.1|6248.1|6304.6|6298.6|6347.7|6341.7|6222.9|6216.9|5038
1670947200000|2022-12-13 16:00:00|6305.1|6299.1|6330.5|6324.5|6357.4|6351.4|6284.7|6278.7|3408
1670950800000|2022-12-13 17:00:00|6331.2|6325.2|6374.2|6368.2|6421.5|6415.5|6329.1|6323.1|3657
1670954400000|2022-12-13 18:00:00|6373.7|6367.7|6388.8|6382.8|6397.9|6391.9|6363.7|6357.7|2460
1670958000000|2022-12-13 19:00:00|6388.4|6382.4|6371.8|6365.8|6392|6386|6367.2|6361.2|4456
1670979600000|2022-12-14 01:00:00|6365.1|6359.1|6317.9|6311.9|6379.9|6373.9|6309.5|6303.5|632
1670983200000|2022-12-14 02:00:00|6318.1|6312.1|6319.8|6313.8|6331.9|6325.9|6312.9|6306.9|134
1670986800000|2022-12-14 03:00:00|6319.6|6313.6|6319.6|6313.6|6333.1|6327.1|6312.3|6306.3|141
1670990400000|2022-12-14 04:00:00|6320|6314|6326|6320|6327.9|6321.9|6317.3|6311.3|76
1670994000000|2022-12-14 05:00:00|6325.8|6319.8|6311.8|6305.8|6328.7|6322.7|6311.6|6305.6|79
1670997600000|2022-12-14 06:00:00|6311.6|6305.6|6305.7|6299.7|6313.3|6307.3|6302.1|6296.1|92
1671001200000|2022-12-14 07:00:00|6305.5|6299.5|6298.3|6292.3|6307.5|6301.5|6290.7|6284.7|159
1671004800000|2022-12-14 08:00:00|6298.1|6292.1|6355.4|6349.4|6357.9|6351.9|6292.3|6286.3|401
1671008400000|2022-12-14 09:00:00|6355.6|6349.6|6314.2|6308.2|6357.1|6351.1|6302|6296|317
1671012000000|2022-12-14 10:00:00|6314.5|6308.5|6315.3|6309.3|6319.9|6313.9|6301.4|6295.4|576
1671015600000|2022-12-14 11:00:00|6315.5|6309.5|6331.9|6325.9|6340.6|6334.6|6313.3|6307.3|192
1671019200000|2022-12-14 12:00:00|6331.7|6325.7|6330|6324|6338.5|6332.5|6320.4|6314.4|344
1671022800000|2022-12-14 13:00:00|6329.8|6323.8|6350.2|6340.2|6374.3|6368.3|6326.5|6320.5|640
1671026400000|2022-12-14 14:00:00|6366.9|6360.9|6385.5|6379.5|6388.5|6382.5|6341.5|6335.5|3278
1671030000000|2022-12-14 15:00:00|6385.3|6379.3|6384.2|6378.2|6404.9|6398.9|6322.2|6316.2|4054
1671033600000|2022-12-14 16:00:00|6383.3|6377.3|6388.3|6382.3|6434.6|6428.6|6369.1|6363.1|3025
1671037200000|2022-12-14 17:00:00|6388.5|6382.5|6351.9|6345.9|6403.9|6397.9|6349.1|6343.1|1611
1671040800000|2022-12-14 18:00:00|6351.4|6345.4|6324.3|6318.3|6371.9|6365.9|6322.8|6316.8|1856
1671044400000|2022-12-14 19:00:00|6324.5|6318.5|6310|6304|6333.4|6327.4|6300.5|6294.5|2860
1671066000000|2022-12-15 01:00:00|6314.8|6308.8|6251.7|6245.7|6315.7|6309.7|6249.2|6243.2|744
1671069600000|2022-12-15 02:00:00|6251.3|6245.3|6247.7|6241.7|6267.2|6261.2|6247.3|6241.3|170
1671073200000|2022-12-15 03:00:00|6248.4|6242.4|6249.2|6243.2|6254|6248|6231.3|6225.3|206
1671076800000|2022-12-15 04:00:00|6249|6243|6243.1|6237.1|6249.2|6243.2|6232.9|6226.9|81
1671080400000|2022-12-15 05:00:00|6242.1|6236.1|6242.5|6236.5|6248.4|6242.4|6231.7|6225.7|75
1671084000000|2022-12-15 06:00:00|6243.5|6237.5|6236.7|6230.7|6245|6239|6218.9|6212.9|164
1671087600000|2022-12-15 07:00:00|6236.2|6230.2|6217.3|6211.3|6240.9|6234.9|6212.3|6206.3|185
1671091200000|2022-12-15 08:00:00|6216.6|6210.6|6202.7|6196.7|6230.6|6224.6|6194.5|6188.5|477
1671094800000|2022-12-15 09:00:00|6202.9|6196.9|6196.4|6190.4|6222.4|6216.4|6195.1|6189.1|264
1671098400000|2022-12-15 10:00:00|6199.2|6193.2|6216.2|6210.2|6219.6|6213.6|6194.4|6186.7|153
1671102000000|2022-12-15 11:00:00|6216.4|6210.4|6241.1|6235.1|6247.6|6241.6|6215.2|6209.2|333
1671105600000|2022-12-15 12:00:00|6240.8|6234.8|6227.9|6221.9|6241.9|6235.9|6210.5|6204.5|510
1671109200000|2022-12-15 13:00:00|6228.4|6222.4|6232.3|6222.3|6238.1|6232.1|6206.5|6200.5|655
1671112800000|2022-12-15 14:00:00|6221.9|6215.9|6207.3|6201.3|6248.9|6242.9|6187.4|6181.4|3368
1671116400000|2022-12-15 15:00:00|6207|6201|6272.2|6266.2|6306.3|6300.3|6199|6193|3235
1671120000000|2022-12-15 16:00:00|6271.7|6265.7|6284|6278|6285.5|6279.5|6236.5|6230.5|2482
1671123600000|2022-12-15 17:00:00|6283.8|6277.8|6302.8|6296.8|6320.1|6314.1|6252.5|6246.5|2469
1671127200000|2022-12-15 18:00:00|6303|6297|6326.8|6320.8|6346.2|6340.2|6297.6|6291.6|2525
1671130800000|2022-12-15 19:00:00|6326.4|6320.4|6341.8|6335.8|6342.6|6336.6|6318.9|6312.9|2264
1671152400000|2022-12-16 01:00:00|6335.3|6329.3|6337.2|6331.2|6347.6|6341.6|6321.4|6315.4|204
1671156000000|2022-12-16 02:00:00|6337.4|6331.4|6350.8|6344.8|6363.2|6357.2|6334.9|6328.9|119
1671159600000|2022-12-16 03:00:00|6350.5|6344.5|6310.6|6304.6|6352.8|6346.8|6307.9|6301.9|194
1671163200000|2022-12-16 04:00:00|6310.4|6304.4|6302|6296|6310.9|6304.9|6298.6|6292.6|102
1671166800000|2022-12-16 05:00:00|6300.5|6294.5|6306.5|6300.5|6311.9|6305.9|6299.6|6293.6|70
1671170400000|2022-12-16 06:00:00|6306.4|6300.4|6313.6|6307.6|6317.2|6311.2|6295|6289|160
1671174000000|2022-12-16 07:00:00|6314.1|6308.1|6304.6|6298.6|6321.8|6315.8|6302.6|6296.6|75
1671177600000|2022-12-16 08:00:00|6305.3|6299.3|6268|6262|6312.2|6306.2|6259.4|6253.4|439
1671181200000|2022-12-16 09:00:00|6268.3|6262.3|6233.7|6227.7|6270.5|6264.5|6231.9|6225.9|407
1671184800000|2022-12-16 10:00:00|6233.4|6227.4|6241.1|6235.1|6247.8|6241.8|6231|6225|237
1671188400000|2022-12-16 11:00:00|6239.3|6233.3|6259|6253|6264.8|6258.8|6231.7|6225.7|344
1671192000000|2022-12-16 12:00:00|6259.5|6253.5|6277.2|6271.2|6284.5|6278.5|6257.2|6251.2|355
1671195600000|2022-12-16 13:00:00|6277.5|6271.5|6269.6|6263.6|6286.9|6280.9|6246.3|6240.3|574
1671199200000|2022-12-16 14:00:00|6254.5|6248.5|6236.8|6230.8|6279.9|6273.9|6213.4|6207.4|2581
1671202800000|2022-12-16 15:00:00|6237.3|6231.3|6194.2|6188.2|6237.3|6231.3|6180.3|6174.3|3011
1671206400000|2022-12-16 16:00:00|6194.5|6188.5|6194.9|6188.9|6224.4|6218.4|6192.2|6186.2|1835
1671210000000|2022-12-16 17:00:00|6194.6|6188.6|6212.4|6206.4|6251.4|6245.4|6193.9|6187.9|1874
1671213600000|2022-12-16 18:00:00|6212.8|6206.8|6266.4|6260.4|6283.6|6277.6|6212.4|6206.4|1695
1671217200000|2022-12-16 19:00:00|6266.9|6260.9|6259.8|6253.8|6298.3|6292.3|6257.1|6251.1|1534
1671411600000|2022-12-19 01:00:00|6227.8|6217.8|6236.5|6230.5|6289.7|6283.7|6221.4|6210.3|449
1671415200000|2022-12-19 02:00:00|6237.5|6231.5|6269.1|6263.1|6271.9|6265.9|6237.5|6231.5|125
1671418800000|2022-12-19 03:00:00|6268.6|6262.6|6256.1|6250.1|6273.1|6267.1|6229|6223|186
1671422400000|2022-12-19 04:00:00|6256.9|6250.9|6251|6245|6265.3|6259.3|6248.9|6242.9|43
1671426000000|2022-12-19 05:00:00|6250.6|6244.6|6253.9|6247.9|6264.9|6258.9|6250.1|6244.1|37
1671429600000|2022-12-19 06:00:00|6252.5|6246.5|6262.1|6256.1|6263.3|6257.3|6243.9|6236.1|51
1671433200000|2022-12-19 07:00:00|6262.3|6256.3|6257.6|6251.6|6267.4|6261.4|6254.1|6248.1|100
1671436800000|2022-12-19 08:00:00|6258.1|6252.1|6276.8|6270.8|6292.4|6286.4|6247.1|6241.1|223
1671440400000|2022-12-19 09:00:00|6275.8|6269.8|6301.6|6295.6|6316.4|6310.4|6274.8|6268.8|303
1671444000000|2022-12-19 10:00:00|6300.6|6294.6|6315.3|6309.3|6323.7|6317.7|6299|6293|195
1671447600000|2022-12-19 11:00:00|6313.3|6307.3|6319.3|6313.3|6346.9|6340.9|6311.2|6305.2|326
1671451200000|2022-12-19 12:00:00|6319.8|6313.8|6337.8|6331.8|6347.1|6341.1|6309.7|6303.7|680
1671454800000|2022-12-19 13:00:00|6338|6332|6339.9|6329.9|6352.2|6346.2|6321.6|6315.6|1076
1671458400000|2022-12-19 14:00:00|6344.8|6338.8|6362.7|6356.7|6382.4|6376.4|6317.1|6311.1|2049
1671462000000|2022-12-19 15:00:00|6362.3|6356.3|6264|6258|6367.7|6361.7|6246.9|6240.9|2986
1671465600000|2022-12-19 16:00:00|6262.8|6256.8|6355.6|6349.6|6362.1|6356.1|6250.5|6244.5|2854
1671469200000|2022-12-19 17:00:00|6355.7|6349.7|6360.6|6354.6|6364.6|6358.6|6337.2|6331.2|1035
1671472800000|2022-12-19 18:00:00|6360.1|6354.1|6342.4|6336.4|6361.1|6355.1|6333.5|6327.5|1240
1671476400000|2022-12-19 19:00:00|6343.3|6337.3|6373.2|6358.2|6375.1|6369.1|6342.3|6336.3|1677
1671498000000|2022-12-20 01:00:00|6369|6363|6398.8|6392.8|6401.2|6395.2|6368.6|6362.6|172
1671501600000|2022-12-20 02:00:00|6398.4|6392.4|6375.8|6369.8|6398.8|6392.8|6363.2|6357.2|108
1671505200000|2022-12-20 03:00:00|6376.2|6370.2|6360.3|6354.3|6376.8|6370.8|6349.6|6343.6|120
1671508800000|2022-12-20 04:00:00|6359.3|6353.3|6358.9|6352.9|6364.9|6358.9|6354.4|6348.4|52
1671512400000|2022-12-20 05:00:00|6359.3|6353.3|6350.8|6344.8|6359.9|6353.9|6342.2|6336.2|60
1671516000000|2022-12-20 06:00:00|6350.4|6344.4|6352.6|6346.6|6365.7|6359.7|6343.5|6337.5|170
1671519600000|2022-12-20 07:00:00|6353.1|6347.1|6335.5|6329.5|6358|6352|6330.1|6324.1|258
1671523200000|2022-12-20 08:00:00|6335.9|6329.9|6313.9|6307.9|6341|6335|6312.5|6306.5|327
1671526800000|2022-12-20 09:00:00|6314.4|6308.4|6349.1|6343.1|6356.1|6350.1|6300.4|6294.4|300
1671530400000|2022-12-20 10:00:00|6349|6343|6351.2|6345.2|6359.7|6353.7|6343.9|6337.9|232
1671534000000|2022-12-20 11:00:00|6351.6|6345.6|6347.9|6341.9|6355.6|6349.6|6347.5|6341.5|154
1671537600000|2022-12-20 12:00:00|6348.3|6342.3|6367.2|6361.2|6375|6369|6346.9|6340.9|357
1671541200000|2022-12-20 13:00:00|6369.1|6363.1|6390.1|6384.1|6402.2|6396.2|6368.8|6362.8|415
1671544800000|2022-12-20 14:00:00|6383.9|6377.9|6467.4|6461.4|6475.5|6469.5|6364.5|6358.5|2755
1671548400000|2022-12-20 15:00:00|6467.9|6461.9|6489|6483|6549.5|6543.5|6452.8|6446.8|3729
1671552000000|2022-12-20 16:00:00|6488.9|6482.9|6506.4|6500.4|6511.6|6505.6|6463|6457|2034
1671555600000|2022-12-20 17:00:00|6505.5|6499.5|6529.7|6523.7|6536.1|6530.1|6491|6485|2168
1671559200000|2022-12-20 18:00:00|6528.7|6522.7|6514.9|6508.9|6533.1|6527.1|6502.5|6496.5|2259
1671562800000|2022-12-20 19:00:00|6515.3|6509.3|6506.4|6500.4|6524|6518|6501.1|6495.1|2071
1671584400000|2022-12-21 01:00:00|6503.7|6497.7|6531.5|6525.5|6537.7|6531.7|6501.1|6495.1|304
1671588000000|2022-12-21 02:00:00|6531.1|6525.1|6534|6528|6545.6|6539.6|6527.4|6521.4|124
1671591600000|2022-12-21 03:00:00|6533.4|6527.4|6566.9|6560.9|6566.9|6560.9|6533|6527|130
1671595200000|2022-12-21 04:00:00|6567|6561|6562.9|6556.9|6567.1|6561.1|6560.4|6554.4|92
1671598800000|2022-12-21 05:00:00|6560.4|6554.4|6562|6556|6563.6|6557.6|6551.3|6545.3|38
1671602400000|2022-12-21 06:00:00|6562.1|6556.1|6587.3|6581.3|6589.1|6583.1|6554.9|6548.9|234
1671606000000|2022-12-21 07:00:00|6586.7|6580.7|6556.1|6550.1|6588.4|6582.4|6554.1|6548.1|128
1671609600000|2022-12-21 08:00:00|6556.2|6550.2|6563|6557|6564.6|6558.6|6532.8|6526.8|510
1671613200000|2022-12-21 09:00:00|6563.1|6557.1|6552|6546|6588.3|6582.3|6548.8|6542.8|373
1671616800000|2022-12-21 10:00:00|6551.6|6545.6|6532|6526|6557.3|6551.3|6527.7|6521.7|163
1671620400000|2022-12-21 11:00:00|6531.9|6525.9|6539.2|6533.2|6546.6|6540.6|6524.4|6518.4|204
1671624000000|2022-12-21 12:00:00|6539.7|6533.7|6521.4|6515.4|6540.6|6534.6|6510.6|6504.6|330
1671627600000|2022-12-21 13:00:00|6522.2|6516.2|6531.4|6525.4|6543.5|6537.5|6521.8|6515.8|540
1671631200000|2022-12-21 14:00:00|6538.2|6532.2|6503.2|6497.2|6574.1|6568.1|6502.3|6496.3|1751
1671634800000|2022-12-21 15:00:00|6503.3|6497.3|6515.8|6509.8|6576.4|6570.4|6503.2|6497.2|2144
1671638400000|2022-12-21 16:00:00|6514.9|6508.9|6488.2|6482.2|6538.2|6532.2|6474.9|6468.9|1956
1671642000000|2022-12-21 17:00:00|6488.3|6482.3|6460.3|6454.3|6506.1|6500.1|6433.1|6427.1|1995
1671645600000|2022-12-21 18:00:00|6460.7|6454.7|6502|6496|6509.6|6503.6|6451.9|6445.9|2623
1671649200000|2022-12-21 19:00:00|6502.9|6496.9|6500.5|6494.5|6518|6512|6491.1|6485.1|3081
1671670800000|2022-12-22 01:00:00|6504.3|6498.3|6519.9|6513.9|6525.9|6519.9|6504.3|6498.3|203
1671674400000|2022-12-22 02:00:00|6519.4|6513.4|6497.6|6491.6|6520.7|6514.7|6495.4|6489.4|105
1671678000000|2022-12-22 03:00:00|6497.2|6491.2|6483.8|6477.8|6500.1|6494.1|6483.8|6477.8|125
1671681600000|2022-12-22 04:00:00|6483.9|6477.9|6481.1|6475.1|6486.8|6480.8|6477.5|6471.5|85
1671685200000|2022-12-22 05:00:00|6481.6|6475.6|6483|6477|6489.4|6483.4|6477.1|6471.1|17
1671688800000|2022-12-22 06:00:00|6482.6|6476.6|6477.8|6471.8|6486.7|6480.2|6475.9|6469.9|40
1671692400000|2022-12-22 07:00:00|6476.9|6470.9|6459.2|6453.2|6476.9|6470.9|6452.6|6446.6|115
1671696000000|2022-12-22 08:00:00|6458.7|6452.7|6472.8|6466.8|6476|6470|6447.1|6441.1|185
1671699600000|2022-12-22 09:00:00|6473.2|6467.2|6495.3|6489.3|6502.9|6496.9|6469.7|6463.7|281
1671703200000|2022-12-22 10:00:00|6494.8|6488.8|6497.9|6491.9|6500.4|6494.4|6483.9|6477.9|262
1671706800000|2022-12-22 11:00:00|6497.1|6491.1|6460.5|6454.5|6497.1|6491.1|6455.3|6449.3|44
1671710400000|2022-12-22 12:00:00|6461|6455|6461.6|6455.6|6473|6467|6437.8|6431.8|208
1671714000000|2022-12-22 13:00:00|6461.2|6455.2|6449.1|6443.1|6461.2|6455.2|6432|6426|435
1671717600000|2022-12-22 14:00:00|6456.6|6446.6|6489|6483|6496.7|6490.7|6420|6414|1407
1671721200000|2022-12-22 15:00:00|6488|6482|6384.4|6378.4|6493.2|6487.2|6376.5|6370.5|1995
1671724800000|2022-12-22 16:00:00|6385|6379|6452.2|6446.2|6456|6450|6383.5|6377.5|1933
1671728400000|2022-12-22 17:00:00|6452.1|6446.1|6411.5|6405.5|6458.1|6452.1|6401.6|6395.6|1207
1671732000000|2022-12-22 18:00:00|6410.6|6404.6|6421.8|6415.8|6438|6432|6402.6|6396.6|2667
1671735600000|2022-12-22 19:00:00|6422.3|6416.3|6436.3|6430.3|6436.8|6430.8|6419.2|6413.2|1366
1671757200000|2022-12-23 01:00:00|6452.4|6442.4|6461|6455|6464.7|6458.7|6439.9|6433.9|117
1671760800000|2022-12-23 02:00:00|6461.9|6455.9|6459.2|6453.2|6465.1|6459.1|6450.4|6444.4|49
1671764400000|2022-12-23 03:00:00|6458.7|6452.7|6463.2|6457.2|6463.9|6457.9|6452.6|6445|43
1671768000000|2022-12-23 04:00:00|6463.7|6457.7|6451.7|6445.7|6467.6|6461.6|6451.3|6445.3|49
1671771600000|2022-12-23 05:00:00|6451.8|6445.8|6450.9|6444.9|6459.1|6452.3|6450.2|6442.7|12
1671775200000|2022-12-23 06:00:00|6446.8|6440.8|6438.8|6432.8|6450.7|6444.7|6436.9|6430.9|71
1671778800000|2022-12-23 07:00:00|6439.3|6433.3|6443.8|6437.8|6451.1|6445.1|6436.9|6430.9|64
1671782400000|2022-12-23 08:00:00|6443.3|6437.3|6446.1|6440.1|6452.8|6446.8|6432.6|6426.6|73
1671786000000|2022-12-23 09:00:00|6446.5|6440.5|6449.8|6443.8|6451.2|6445.2|6439.5|6433.5|162
1671789600000|2022-12-23 10:00:00|6450.3|6444.3|6430|6424|6451.2|6445.2|6429|6423|303
1671793200000|2022-12-23 11:00:00|6430.6|6424.6|6427.3|6421.3|6434.4|6428.4|6424|6418|52
1671796800000|2022-12-23 12:00:00|6426.4|6420.4|6448.9|6442.9|6449.4|6443.4|6423.3|6417.3|159
1671800400000|2022-12-23 13:00:00|6449|6443|6492.5|6486.5|6500|6494|6449|6443|540
1671804000000|2022-12-23 14:00:00|6490.3|6484.3|6515.5|6509.5|6521.6|6515.6|6482.4|6476.4|1170
1671807600000|2022-12-23 15:00:00|6516.5|6510.5|6436.3|6430.3|6520|6514|6434.8|6428.8|2279
1671811200000|2022-12-23 16:00:00|6435.8|6429.8|6479.9|6473.9|6486.2|6480.2|6406.3|6400.3|2957
1671814800000|2022-12-23 17:00:00|6480|6474|6545.1|6539.1|6552.8|6546.8|6470|6464|2709
1671818400000|2022-12-23 18:00:00|6544.2|6538.2|6504|6498|6549.1|6543.1|6491|6485|911
1671822000000|2022-12-23 19:00:00|6503.9|6497.9|6472.9|6466.9|6510.4|6504.4|6471.7|6464.9|1978
1672149600000|2022-12-27 14:00:00|6537.6|6531.6|6621.2|6615.2|6679.5|6673.5|6517.1|6511.1|7954
1672153200000|2022-12-27 15:00:00|6622.2|6616.2|6677|6671|6699.6|6693.6|6618.2|6612.2|6152
1672156800000|2022-12-27 16:00:00|6676.5|6670.5|6637|6631|6692.5|6686.5|6630.1|6624.1|5069
1672160400000|2022-12-27 17:00:00|6636.5|6630.5|6675.8|6669.8|6687.3|6681.3|6636|6630|4720
1672164000000|2022-12-27 18:00:00|6675.3|6669.3|6667.3|6661.3|6687.3|6681.3|6652.3|6646.3|4140
1672167600000|2022-12-27 19:00:00|6668.8|6662.8|6624.8|6618.8|6677.2|6671.2|6602.4|6596.4|3334
1672189200000|2022-12-28 01:00:00|6631.4|6625.4|6653.5|6647.5|6658|6652|6625|6619|561
1672192800000|2022-12-28 02:00:00|6652.5|6646.5|6660.5|6654.5|6665.5|6659.5|6649.5|6643.5|114
1672196400000|2022-12-28 03:00:00|6660|6654|6654.4|6648.4|6663|6657|6652.4|6646.4|78
1672200000000|2022-12-28 04:00:00|6654.9|6648.9|6651.4|6645.4|6656.4|6650.4|6646.9|6640.9|35
1672203600000|2022-12-28 05:00:00|6650.9|6644.9|6653.3|6647.3|6657.8|6651.8|6648.4|6642.4|43
1672207200000|2022-12-28 06:00:00|6652.8|6646.8|6648.8|6642.8|6659.3|6653.3|6644.3|6638.3|179
1672210800000|2022-12-28 07:00:00|6649.3|6643.3|6625.2|6619.2|6651.8|6645.8|6621.7|6615.7|337
1672214400000|2022-12-28 08:00:00|6626.2|6620.2|6620.6|6614.6|6637.7|6631.7|6611.7|6605.7|392
1672218000000|2022-12-28 09:00:00|6622.1|6616.1|6624|6618|6645|6639|6617.1|6611.1|484
1672221600000|2022-12-28 10:00:00|6623.5|6617.5|6623.5|6617.5|6638|6632|6617|6611|283
1672225200000|2022-12-28 11:00:00|6624|6618|6612|6606|6626.5|6620.5|6610.1|6604.1|234
1672228800000|2022-12-28 12:00:00|6611.5|6605.5|6629.5|6623.5|6631|6625|6611.5|6605.5|627
1672232400000|2022-12-28 13:00:00|6629|6623|6599.5|6593.5|6629.5|6623.5|6583.5|6577.5|816
1672236000000|2022-12-28 14:00:00|6606.9|6600.9|6542.9|6536.9|6611.4|6605.4|6541.4|6535.4|4670
1672239600000|2022-12-28 15:00:00|6541.9|6535.9|6503.1|6497.1|6542.4|6536.4|6438.3|6432.3|8930
1672243200000|2022-12-28 16:00:00|6502.1|6496.1|6502.1|6496.1|6527.1|6521.1|6484.1|6478.1|5081
1672246800000|2022-12-28 17:00:00|6502.6|6496.6|6462.7|6456.7|6503.1|6497.1|6454.7|6448.7|3145
1672250400000|2022-12-28 18:00:00|6464.2|6458.2|6497.9|6491.9|6498.9|6492.9|6457.1|6451.1|4296
1672254000000|2022-12-28 19:00:00|6498.9|6492.9|6506.2|6500.2|6510.7|6503.6|6483.4|6477.4|2928
1672275600000|2022-12-29 01:00:00|6511.5|6496.5|6484.6|6478.6|6515.4|6507.9|6472.6|6466.6|413
1672279200000|2022-12-29 02:00:00|6484.7|6478.7|6478.2|6472.2|6489.1|6483.1|6471.2|6465.2|158
1672282800000|2022-12-29 03:00:00|6477.7|6471.7|6488.5|6482.5|6493.1|6487.1|6477.2|6471.2|191
1672286400000|2022-12-29 04:00:00|6488|6482|6495|6489|6495.9|6489.9|6486|6480|99
1672290000000|2022-12-29 05:00:00|6494.5|6488.5|6496.4|6490.4|6502.5|6496.5|6489.9|6483.9|70
1672293600000|2022-12-29 06:00:00|6496.9|6490.9|6512.2|6506.2|6523.7|6517.7|6496.4|6490.4|269
1672297200000|2022-12-29 07:00:00|6511.2|6505.2|6519.1|6513.1|6520.1|6514.1|6497.7|6491.7|158
1672300800000|2022-12-29 08:00:00|6518.1|6512.1|6460.3|6454.3|6518.1|6512.1|6460.3|6454.3|344
1672304400000|2022-12-29 09:00:00|6460.2|6454.2|6505.2|6499.2|6507.2|6501.2|6457.2|6451.2|432
1672308000000|2022-12-29 10:00:00|6504.2|6498.2|6507.6|6501.6|6512.6|6506.6|6493.2|6487.2|304
1672311600000|2022-12-29 11:00:00|6508.1|6502.1|6525.5|6519.5|6536.5|6530.5|6502.1|6496.1|386
1672315200000|2022-12-29 12:00:00|6526|6520|6548.1|6542.1|6556.1|6550.1|6519.9|6513.9|576
1672318800000|2022-12-29 13:00:00|6548.6|6542.6|6561.5|6555.5|6577.5|6571.5|6545.1|6539.1|945
1672322400000|2022-12-29 14:00:00|6524.1|6509.1|6636.2|6630.2|6649.2|6643.2|6498.2|6492.2|7097
1672326000000|2022-12-29 15:00:00|6635.2|6629.2|6616.5|6610.5|6656.2|6650.2|6598.6|6592.6|4628
1672329600000|2022-12-29 16:00:00|6617|6611|6631.5|6625.5|6640|6634|6604.5|6598.5|4411
1672333200000|2022-12-29 17:00:00|6633.5|6627.5|6647.7|6641.7|6654.4|6648.4|6619.2|6613.2|3932
1672336800000|2022-12-29 18:00:00|6650.2|6644.2|6636.1|6630.1|6659.1|6653.1|6626.6|6620.6|2982
1672340400000|2022-12-29 19:00:00|6636|6630|6627|6621|6651.1|6645.1|6620|6614|3060
1672362000000|2022-12-30 01:00:00|6626.2|6611.2|6618.3|6612.3|6635.6|6629.6|6605.1|6599.1|725
1672365600000|2022-12-30 02:00:00|6618.8|6612.8|6607.2|6601.2|6623.3|6617.3|6593.9|6587.9|556
1672369200000|2022-12-30 03:00:00|6605.7|6599.7|6588.4|6582.4|6605.7|6599.7|6583.9|6577.9|670
1672372800000|2022-12-30 04:00:00|6588.9|6582.9|6597.4|6591.4|6597.9|6591.9|6580.9|6574.9|146
1672376400000|2022-12-30 05:00:00|6597.3|6591.3|6619.8|6613.8|6627.3|6621.3|6593.4|6587.4|150
1672380000000|2022-12-30 06:00:00|6620.3|6614.3|6622.7|6616.7|6635.7|6629.7|6617.8|6611.8|197
1672383600000|2022-12-30 07:00:00|6621.7|6615.7|6634.2|6628.2|6634.6|6628.6|6601.7|6595.7|294
1672387200000|2022-12-30 08:00:00|6634.1|6628.1|6666|6660|6671.4|6665.4|6632.6|6626.6|297
1672390800000|2022-12-30 09:00:00|6665.6|6659.6|6601.6|6595.6|6666.1|6660.1|6597.1|6591.1|455
1672394400000|2022-12-30 10:00:00|6600.6|6594.6|6610|6604|6613.1|6607.1|6589.1|6583.1|771
1672398000000|2022-12-30 11:00:00|6609.5|6603.5|6601|6595|6609.5|6603.5|6590.5|6584.5|333
1672401600000|2022-12-30 12:00:00|6600.5|6594.5|6562.6|6556.6|6605.4|6599.4|6562.6|6556.6|589
1672405200000|2022-12-30 13:00:00|6563.5|6557.5|6551.6|6545.6|6564|6558|6533.7|6527.7|1198
1672408800000|2022-12-30 14:00:00|6553.6|6547.6|6516.5|6510.5|6573.8|6567.8|6507|6501|4239
1672412400000|2022-12-30 15:00:00|6516.4|6510.4|6452.8|6446.8|6530|6524|6429.5|6423.5|6215
1672416000000|2022-12-30 16:00:00|6452.3|6446.3|6418.2|6412.2|6452.3|6446.3|6401.7|6395.7|3656
1672419600000|2022-12-30 17:00:00|6417.3|6411.3|6399.3|6393.3|6417.3|6411.3|6380.8|6374.8|3354
1672423200000|2022-12-30 18:00:00|6400.3|6394.3|6421|6415|6424|6418|6376.4|6370.4|3624
1672426800000|2022-12-30 19:00:00|6420.9|6414.9|6416.6|6410.6|6426.6|6420.6|6403.7|6397.7|3150
1672754400000|2023-01-03 14:00:00|6426.2|6420.2|6514|6508|6538.4|6532.4|6393.3|6387.3|6404
1672758000000|2023-01-03 15:00:00|6514.4|6508.4|6417.8|6411.8|6531.9|6525.9|6405.8|6399.8|4986
1672761600000|2023-01-03 16:00:00|6415.8|6409.8|6398.9|6392.9|6433.2|6427.2|6375.5|6369.5|4614
1672765200000|2023-01-03 17:00:00|6398.4|6392.4|6376.5|6370.5|6400.9|6394.9|6349.5|6343.5|3104
1672768800000|2023-01-03 18:00:00|6376.9|6370.9|6336.5|6330.5|6401.7|6395.7|6327.9|6321.9|3772
1672772400000|2023-01-03 19:00:00|6337|6331|6336.9|6330.9|6341.5|6335.5|6310.7|6304.7|3645
1672794000000|2023-01-04 01:00:00|6343.9|6337.9|6340.7|6334.7|6372.7|6366.7|6326.7|6320.1|723
1672797600000|2023-01-04 02:00:00|6340.2|6334.2|6351.2|6345.2|6356.4|6350.4|6336.9|6330.9|340
1672801200000|2023-01-04 03:00:00|6351.7|6345.7|6341|6335|6365.4|6359.4|6339|6333|278
1672804800000|2023-01-04 04:00:00|6341.5|6335.5|6320.9|6314.9|6342|6336|6314.5|6308.5|210
1672808400000|2023-01-04 05:00:00|6318.9|6312.9|6301.7|6295.7|6320.6|6314.6|6297.6|6291.6|242
1672812000000|2023-01-04 06:00:00|6301.8|6295.8|6293.2|6287.2|6302|6296|6279.1|6273.1|486
1672815600000|2023-01-04 07:00:00|6292.8|6286.8|6307.7|6301.7|6307.7|6301.7|6279.7|6273.7|167
1672819200000|2023-01-04 08:00:00|6307.2|6301.2|6311.8|6305.8|6326|6320|6299.5|6293.5|521
1672822800000|2023-01-04 09:00:00|6311.3|6305.3|6311.5|6305.5|6338|6332|6305.4|6299.4|503
1672826400000|2023-01-04 10:00:00|6312|6306|6316.7|6310.7|6331.9|6325.9|6308|6302|186
1672830000000|2023-01-04 11:00:00|6316.3|6310.3|6309.1|6303.1|6321.9|6315.9|6306.6|6300.6|245
1672833600000|2023-01-04 12:00:00|6308.6|6302.6|6259.4|6253.4|6310.4|6304.4|6259|6253|830
1672837200000|2023-01-04 13:00:00|6259.5|6253.5|6295.1|6289.1|6306.6|6300.6|6253.4|6247.4|711
1672840800000|2023-01-04 14:00:00|6283.5|6277.5|6322.7|6316.7|6345|6339|6248.4|6242.4|4701
1672844400000|2023-01-04 15:00:00|6322|6316|6307.7|6301.7|6345.8|6339.8|6297.5|6291.5|4121
1672848000000|2023-01-04 16:00:00|6307.8|6301.8|6317.9|6311.9|6344.9|6338.9|6291.2|6285.2|3199
1672851600000|2023-01-04 17:00:00|6318.4|6312.4|6287.8|6281.8|6329.2|6323.2|6280|6274|2704
1672855200000|2023-01-04 18:00:00|6287.3|6281.3|6284.7|6278.7|6303.8|6297.8|6276.8|6270.8|2931
1672858800000|2023-01-04 19:00:00|6284.1|6278.1|6283.6|6277.6|6297.4|6291.4|6275.7|6269.7|2618
1672880400000|2023-01-05 01:00:00|6301.8|6295.8|6294.5|6288.5|6307.5|6301.5|6281.4|6275.4|384
1672884000000|2023-01-05 02:00:00|6294.4|6288.4|6285.6|6279.6|6301.4|6295.4|6282.7|6276.7|126
1672887600000|2023-01-05 03:00:00|6285.1|6279.1|6273.4|6267.4|6285.1|6279.1|6272.9|6266.9|141
1672891200000|2023-01-05 04:00:00|6273.9|6267.9|6276.6|6270.6|6277.1|6271.1|6267.1|6261.1|152
1672894800000|2023-01-05 05:00:00|6276.1|6270.1|6289.3|6283.3|6297|6291|6275.2|6269.2|129
1672898400000|2023-01-05 06:00:00|6290.3|6284.3|6292.7|6286.7|6297.7|6291.7|6283.6|6277.6|72
1672902000000|2023-01-05 07:00:00|6292.5|6286.5|6294.7|6288.7|6304|6298|6287.3|6281.3|128
1672905600000|2023-01-05 08:00:00|6294.3|6288.3|6300.2|6294.2|6300.2|6294.2|6283.3|6277.3|265
1672909200000|2023-01-05 09:00:00|6300.9|6294.9|6355.8|6349.8|6361.1|6355.1|6298.3|6292.3|543
1672912800000|2023-01-05 10:00:00|6356.3|6350.3|6372.2|6366.2|6378.1|6372.1|6347.9|6341.9|347
1672916400000|2023-01-05 11:00:00|6372.4|6366.4|6350.3|6344.3|6376.6|6370.6|6346.9|6340.9|294
1672920000000|2023-01-05 12:00:00|6350.2|6344.2|6368.9|6362.9|6377.3|6371.3|6350.2|6344.2|445
1672923600000|2023-01-05 13:00:00|6368.5|6362.5|6347.4|6341.4|6378.2|6372.2|6334.6|6328.6|649
1672927200000|2023-01-05 14:00:00|6316.7|6310.7|6277.9|6271.9|6340|6334|6221.8|6215.8|5296
1672930800000|2023-01-05 15:00:00|6278.1|6272.1|6236.5|6230.5|6293.8|6287.8|6232.5|6226.5|4274
1672934400000|2023-01-05 16:00:00|6237|6231|6212.1|6206.1|6254.8|6248.8|6206.6|6200.6|3534
1672938000000|2023-01-05 17:00:00|6211.7|6205.7|6218.5|6212.5|6228.3|6222.3|6205|6199|2874
1672941600000|2023-01-05 18:00:00|6221.1|6215.1|6221.4|6215.4|6247.5|6241.5|6216.9|6210.9|2914
1672945200000|2023-01-05 19:00:00|6222.3|6216.3|6245.4|6239.4|6254.4|6248.4|6221.9|6215.9|4296
1672966800000|2023-01-06 01:00:00|6248.4|6238.4|6255.7|6249.7|6270.5|6264.5|6244.7|6238.4|278
1672970400000|2023-01-06 02:00:00|6255.9|6249.9|6276.9|6270.9|6282.8|6275.3|6255.8|6249.8|168
1672974000000|2023-01-06 03:00:00|6276.8|6270.8|6280.1|6274.1|6289.7|6283.7|6274.1|6268.1|120
1672977600000|2023-01-06 04:00:00|6279.7|6273.7|6281.6|6275.6|6289.6|6283.6|6279.2|6273.2|48
1672981200000|2023-01-06 05:00:00|6281.5|6275.5|6261.1|6255.1|6281.6|6275.6|6259.5|6253.5|110
1672984800000|2023-01-06 06:00:00|6261.6|6255.6|6280.9|6274.9|6302.1|6296.1|6258.9|6252.9|268
1672988400000|2023-01-06 07:00:00|6280.4|6274.4|6260.5|6254.5|6281.3|6275.3|6258.6|6252.6|198
1672992000000|2023-01-06 08:00:00|6261|6255|6266|6260|6272.5|6266.5|6245.6|6239.6|251
1672995600000|2023-01-06 09:00:00|6265.6|6259.6|6263.1|6257.1|6271.5|6265.5|6248.5|6242.5|739
1672999200000|2023-01-06 10:00:00|6263.2|6257.2|6267.8|6261.8|6280|6274|6257.8|6251.8|194
1673002800000|2023-01-06 11:00:00|6267.7|6261.7|6240|6234|6278.9|6272.9|6239.8|6233.8|324
1673006400000|2023-01-06 12:00:00|6239.6|6233.6|6227.9|6221.9|6241.6|6235.6|6207.6|6201.6|680
1673010000000|2023-01-06 13:00:00|6228.4|6222.4|6255.5|6249.5|6269.1|6263.1|6218.9|6212.9|685
1673013600000|2023-01-06 14:00:00|6267.2|6261.2|6240.1|6234.1|6282.5|6276.5|6226.4|6220.4|4637
1673017200000|2023-01-06 15:00:00|6240.2|6234.2|6293.7|6287.7|6307.9|6301.9|6240.2|6234.2|4003
1673020800000|2023-01-06 16:00:00|6294.6|6288.6|6294.4|6288.4|6314|6308|6284.1|6278.1|2182
1673024400000|2023-01-06 17:00:00|6294|6288|6353.9|6347.9|6358.6|6352.6|6293.9|6287.9|4204
1673028000000|2023-01-06 18:00:00|6353.4|6347.4|6318.2|6312.2|6360.8|6354.8|6311|6305|2012
1673031600000|2023-01-06 19:00:00|6317.8|6311.8|6333.2|6327.2|6333.2|6327.2|6301.7|6295.7|3501
1673226000000|2023-01-09 01:00:00|6374.7|6368.7|6321.3|6315.3|6374.7|6368.7|6313.4|6307.4|765
1673229600000|2023-01-09 02:00:00|6321.2|6315.2|6324|6318|6342.4|6336.4|6317.4|6311.4|143
1673233200000|2023-01-09 03:00:00|6323.5|6317.5|6327.7|6321.7|6332.3|6326.3|6322.9|6316.9|63
1673236800000|2023-01-09 04:00:00|6328.1|6322.1|6329.3|6323.3|6330.3|6324.3|6327.8|6321.8|36
1673240400000|2023-01-09 05:00:00|6329.6|6323.6|6345.7|6339.7|6351.7|6345.7|6327.4|6321.4|65
1673244000000|2023-01-09 06:00:00|6345.2|6339.2|6350|6344|6350.1|6344.1|6324.3|6318.3|183
1673247600000|2023-01-09 07:00:00|6352|6346|6344.3|6338.3|6370.4|6364.4|6340.6|6334.6|211
1673251200000|2023-01-09 08:00:00|6343.9|6337.9|6383|6377|6393.4|6387.4|6343.9|6337.9|459
1673254800000|2023-01-09 09:00:00|6383.1|6377.1|6427.5|6421.5|6429|6423|6383.1|6377.1|650
1673258400000|2023-01-09 10:00:00|6427.9|6421.9|6423.5|6417.5|6435.9|6429.9|6405.9|6399.9|378
1673262000000|2023-01-09 11:00:00|6424.1|6418.1|6400.7|6394.7|6431.1|6425.1|6399.2|6393.2|359
1673265600000|2023-01-09 12:00:00|6401.6|6395.6|6390.7|6384.7|6412.7|6406.7|6389.7|6383.7|401
1673269200000|2023-01-09 13:00:00|6390.6|6384.6|6375.5|6369.5|6407.2|6401.2|6367.3|6361.3|1095
1673272800000|2023-01-09 14:00:00|6384.2|6378.2|6350|6344|6384.2|6378.2|6312.6|6306.6|4092
1673276400000|2023-01-09 15:00:00|6351.2|6345.2|6342.7|6336.7|6361.3|6355.3|6282.9|6276.9|4117
1673280000000|2023-01-09 16:00:00|6342.8|6336.8|6338.7|6332.7|6365.2|6359.2|6303.9|6297.9|2335
1673283600000|2023-01-09 17:00:00|6338.6|6332.6|6372.5|6366.5|6376.2|6370.2|6320.5|6314.5|2109
1673287200000|2023-01-09 18:00:00|6373.3|6367.3|6325.1|6319.1|6379|6373|6319.5|6313.5|2769
1673290800000|2023-01-09 19:00:00|6326|6320|6332|6326|6336.2|6330.2|6321.6|6315.6|3803
1673312400000|2023-01-10 01:00:00|6342.4|6327.4|6283.5|6277.5|6342.5|6330|6276.8|6270.8|541
1673316000000|2023-01-10 02:00:00|6283.1|6277.1|6271.4|6265.4|6289.6|6283.6|6259.9|6253.9|318
1673319600000|2023-01-10 03:00:00|6270.3|6264.3|6263.5|6257.5|6274.4|6268.4|6259.6|6253.6|136
1673323200000|2023-01-10 04:00:00|6263.4|6257.4|6258|6252|6264.5|6258.5|6257.4|6251.4|82
1673326800000|2023-01-10 05:00:00|6257.9|6251.9|6267.4|6261.4|6277|6271|6256.5|6250.5|155
1673330400000|2023-01-10 06:00:00|6266.4|6260.4|6272.9|6266.9|6278.1|6272.1|6264.3|6257.4|126
1673334000000|2023-01-10 07:00:00|6272.8|6266.8|6255.1|6249.1|6273.9|6267.9|6248|6242|227
1673337600000|2023-01-10 08:00:00|6255.6|6249.6|6276.5|6270.5|6278.9|6272.9|6252.7|6246.7|377
1673341200000|2023-01-10 09:00:00|6276.4|6270.4|6305.1|6299.1|6318.3|6312.3|6271|6265|519
1673344800000|2023-01-10 10:00:00|6305.7|6299.7|6302.2|6296.2|6318.3|6312.3|6295.7|6289.7|431
1673348400000|2023-01-10 11:00:00|6302.3|6296.3|6311|6305|6312|6306|6285.9|6279.9|358
1673352000000|2023-01-10 12:00:00|6310.7|6304.7|6322.8|6316.8|6343.6|6337.6|6300|6294|730
1673355600000|2023-01-10 13:00:00|6321.9|6315.9|6310.9|6304.9|6327.3|6321.3|6307.5|6301.5|402
1673359200000|2023-01-10 14:00:00|6326.7|6320.7|6307.5|6301.5|6353.7|6347.7|6299.9|6293.9|2673
1673362800000|2023-01-10 15:00:00|6307.1|6301.1|6320.3|6314.3|6354.5|6348.5|6286.1|6280.1|2872
1673366400000|2023-01-10 16:00:00|6319.8|6313.8|6333.6|6327.6|6348.4|6342.4|6291.1|6285.1|2505
1673370000000|2023-01-10 17:00:00|6333.2|6327.2|6265.4|6259.4|6341.7|6335.7|6259.8|6253.8|3160
1673373600000|2023-01-10 18:00:00|6264.9|6258.9|6272.1|6266.1|6281.9|6275.9|6258.9|6252.9|2898
1673377200000|2023-01-10 19:00:00|6271.5|6265.5|6273.7|6267.7|6275.5|6269.5|6249.2|6243.2|4733
1673398800000|2023-01-11 01:00:00|6270.2|6264.2|6244|6238|6270.2|6264.2|6235.9|6229.9|403
1673402400000|2023-01-11 02:00:00|6243.8|6237.8|6249.2|6243.2|6256.6|6250.6|6238.8|6232.8|105
1673406000000|2023-01-11 03:00:00|6248.8|6242.8|6233.3|6227.3|6248.8|6242.8|6225.3|6219.3|189
1673409600000|2023-01-11 04:00:00|6233.2|6227.2|6237.5|6231.5|6237.5|6231.5|6230.8|6224.8|34
1673413200000|2023-01-11 05:00:00|6237|6231|6255.9|6249.9|6265.3|6259.3|6236.2|6230.2|55
1673416800000|2023-01-11 06:00:00|6255.5|6249.5|6259.5|6253.5|6263.4|6257.4|6251.9|6245.9|90
1673420400000|2023-01-11 07:00:00|6258.4|6252.4|6249.3|6243.3|6261.4|6255.4|6246.1|6240.1|102
1673424000000|2023-01-11 08:00:00|6249.1|6243.1|6269.3|6263.3|6273.2|6267.2|6245.2|6239.2|155
1673427600000|2023-01-11 09:00:00|6269.2|6263.2|6284.9|6278.9|6309.3|6303.3|6265.3|6259.3|377
1673431200000|2023-01-11 10:00:00|6285.3|6279.3|6279.7|6273.7|6285.3|6279.3|6266.7|6260.7|250
1673434800000|2023-01-11 11:00:00|6279.8|6273.8|6280.3|6274.3|6283.2|6277.2|6269.8|6263.8|104
1673438400000|2023-01-11 12:00:00|6279.4|6273.4|6305.1|6299.1|6309.6|6303.6|6278.3|6272.3|358
1673442000000|2023-01-11 13:00:00|6305.5|6299.5|6328.3|6322.3|6349.8|6343.8|6301.8|6295.8|1011
1673445600000|2023-01-11 14:00:00|6325.9|6319.9|6262.4|6256.4|6333.1|6327.1|6207.1|6201.1|4987
1673449200000|2023-01-11 15:00:00|6262|6256|6237.2|6231.2|6297.7|6291.7|6207.1|6201.1|5102
1673452800000|2023-01-11 16:00:00|6237.6|6231.6|6222.2|6216.2|6284.7|6278.7|6220.9|6214.9|2985
1673456400000|2023-01-11 17:00:00|6221.8|6215.8|6250.5|6244.5|6256.5|6250.5|6206.4|6200.4|2772
1673460000000|2023-01-11 18:00:00|6249.8|6243.8|6221.1|6215.1|6267.4|6261.4|6218.8|6212.8|2601
1673463600000|2023-01-11 19:00:00|6222.5|6216.5|6200.5|6194.5|6224.1|6218.1|6199.5|6193.5|4171
1673485200000|2023-01-12 01:00:00|6222.6|6216.6|6254.3|6248.3|6260.5|6254.5|6213.7|6207.7|622
1673488800000|2023-01-12 02:00:00|6255.1|6249.1|6245.7|6239.7|6259.6|6253.6|6236.4|6230.4|86
1673492400000|2023-01-12 03:00:00|6244.9|6238.9|6234|6228|6245.2|6239.2|6226.2|6220.2|98
1673496000000|2023-01-12 04:00:00|6234.1|6228.1|6235.6|6229.6|6245.2|6239.2|6232.3|6226.3|61
1673499600000|2023-01-12 05:00:00|6235.5|6229.5|6254.5|6248.5|6261.3|6255.3|6231.7|6225.7|128
1673503200000|2023-01-12 06:00:00|6254|6248|6241.1|6235.1|6255.6|6249.6|6239.1|6233.1|132
1673506800000|2023-01-12 07:00:00|6240.9|6234.9|6235.9|6229.9|6242.1|6236.1|6231.7|6225.7|141
1673510400000|2023-01-12 08:00:00|6236.1|6230.1|6237.7|6231.7|6248.1|6242.1|6231.4|6225.4|154
1673514000000|2023-01-12 09:00:00|6239.5|6233.5|6262.3|6256.3|6265.1|6259.1|6234|6228|435
1673517600000|2023-01-12 10:00:00|6262.1|6256.1|6250.5|6244.5|6264.3|6258.3|6248|6242|257
1673521200000|2023-01-12 11:00:00|6250.1|6244.1|6259.7|6253.7|6264.1|6258.1|6238.7|6232.7|256
1673524800000|2023-01-12 12:00:00|6258.7|6252.7|6265.2|6259.2|6271.2|6265.2|6251.4|6245.4|511
1673528400000|2023-01-12 13:00:00|6264.5|6258.5|6268.8|6262.8|6290|6284|6248|6242|927
1673532000000|2023-01-12 14:00:00|6277.5|6271.5|6264|6258|6289.3|6283.3|6221.3|6215.3|3671
1673535600000|2023-01-12 15:00:00|6263.1|6257.1|6282.9|6276.9|6313.3|6307.3|6260.5|6254.5|3583
1673539200000|2023-01-12 16:00:00|6283.3|6277.3|6258.2|6252.2|6300.8|6294.8|6239.1|6233.1|3233
1673542800000|2023-01-12 17:00:00|6275.9|6260.9|6346.3|6340.3|6357.6|6351.6|6257.9|6251.9|5620
1673546400000|2023-01-12 18:00:00|6346.1|6340.1|6329.3|6323.3|6353|6347|6307.5|6301.5|4031
1673550000000|2023-01-12 19:00:00|6329.6|6323.6|6319.5|6313.5|6344.3|6338.3|6314.3|6308.3|4576
1673571600000|2023-01-13 01:00:00|6325.6|6319.6|6315|6309|6335.7|6329.7|6311.8|6305.8|395
1673575200000|2023-01-13 02:00:00|6313.8|6307.8|6294.2|6288.2|6314|6308|6292.6|6286.6|209
1673578800000|2023-01-13 03:00:00|6294.6|6288.6|6298.6|6292.6|6301.9|6295.9|6286.6|6280.6|144
1673582400000|2023-01-13 04:00:00|6298.4|6292.4|6294.1|6288.1|6299.6|6293.6|6292.9|6286.9|38
1673586000000|2023-01-13 05:00:00|6293.9|6287.9|6292.2|6286.2|6295.1|6289.1|6282.8|6276.8|66
1673589600000|2023-01-13 06:00:00|6290.2|6284.2|6293.7|6287.7|6294.2|6288.2|6283|6277|86
1673593200000|2023-01-13 07:00:00|6293.3|6287.3|6309.7|6303.7|6310.2|6304.2|6288.8|6282.8|238
1673596800000|2023-01-13 08:00:00|6309.2|6303.2|6298.4|6292.4|6311.3|6305.3|6296.2|6290.2|296
1673600400000|2023-01-13 09:00:00|6298.8|6292.8|6310.6|6304.6|6321.8|6315.8|6296.9|6290.9|293
1673604000000|2023-01-13 10:00:00|6310.4|6304.4|6289.4|6283.4|6310.9|6304.9|6289.4|6283.4|177
1673607600000|2023-01-13 11:00:00|6289.1|6283.1|6251.3|6245.3|6291.1|6285.1|6246.9|6240.9|1305
1673611200000|2023-01-13 12:00:00|6251.6|6245.6|6217.6|6211.6|6254.8|6248.8|6214.1|6208.1|1347
1673614800000|2023-01-13 13:00:00|6217.1|6211.1|6222.8|6216.8|6225.4|6219.4|6207.1|6201.1|1340
1673618400000|2023-01-13 14:00:00|6237.3|6231.3|6225.5|6219.5|6239.9|6233.9|6189.5|6183.5|4146
1673622000000|2023-01-13 15:00:00|6226.9|6220.9|6292.4|6286.4|6341.1|6335.1|6223.2|6217.2|7797
1673625600000|2023-01-13 16:00:00|6291.9|6285.9|6283.8|6277.8|6315.8|6309.8|6282.3|6276.3|3531
1673629200000|2023-01-13 17:00:00|6283.5|6277.5|6310.4|6304.4|6317.8|6311.8|6279.5|6273.5|2593
1673632800000|2023-01-13 18:00:00|6310.6|6304.6|6300.5|6294.5|6318.1|6312.1|6287.1|6281.1|3020
1673636400000|2023-01-13 19:00:00|6300.7|6294.7|6318.9|6308.9|6320.3|6314.3|6288.2|6282.2|4185
1673917200000|2023-01-17 01:00:00|6294.1|6288.1|6290.5|6284.5|6302.1|6296.1|6267.4|6261.4|838
1673920800000|2023-01-17 02:00:00|6291.4|6285.4|6267|6261|6291.5|6285.5|6254.7|6248.7|319
1673924400000|2023-01-17 03:00:00|6266.7|6260.7|6274.4|6268.4|6281.4|6275.4|6265.2|6259.2|92
1673928000000|2023-01-17 04:00:00|6273.4|6267.4|6275|6269|6275.4|6269.4|6271.9|6265.9|40
1673931600000|2023-01-17 05:00:00|6273.5|6267.5|6278.5|6272.5|6281|6275|6273|6267|49
1673935200000|2023-01-17 06:00:00|6278.3|6272.3|6263.7|6257.7|6290|6284|6262|6256|131
1673938800000|2023-01-17 07:00:00|6265|6259|6261|6255|6266.7|6260.7|6254.2|6248.2|132
1673942400000|2023-01-17 08:00:00|6261.5|6255.5|6257.9|6251.9|6270.5|6264.5|6249.5|6243.5|329
1673946000000|2023-01-17 09:00:00|6258.1|6252.1|6259.7|6253.7|6277.4|6271.4|6253.4|6247.4|439
1673949600000|2023-01-17 10:00:00|6260.9|6254.9|6291.4|6285.4|6291.4|6285.4|6245.4|6239.4|567
1673953200000|2023-01-17 11:00:00|6291.9|6285.9|6312.8|6306.8|6317.1|6311.1|6288.9|6282.9|512
1673956800000|2023-01-17 12:00:00|6313.3|6307.3|6317.8|6311.8|6323.4|6317.4|6304.5|6298.5|689
1673960400000|2023-01-17 13:00:00|6317.3|6311.3|6303.5|6297.5|6329.3|6323.3|6300.7|6294.7|684
1673964000000|2023-01-17 14:00:00|6322.3|6316.3|6325.1|6319.1|6351.1|6345.1|6273.7|6267.7|4252
1673967600000|2023-01-17 15:00:00|6325.3|6319.3|6341.9|6335.9|6344.4|6338.4|6301.6|6295.6|3131
1673971200000|2023-01-17 16:00:00|6342.4|6336.4|6370.8|6364.8|6383.2|6377.2|6342.4|6336.4|3502
1673974800000|2023-01-17 17:00:00|6371.3|6365.3|6362.7|6356.7|6375.3|6369.3|6344.5|6338.5|3841
1673978400000|2023-01-17 18:00:00|6362.2|6356.2|6354.3|6348.3|6387.8|6381.8|6347.7|6341.7|3003
1673982000000|2023-01-17 19:00:00|6355.3|6349.3|6379.1|6373.1|6385.1|6379.1|6351.3|6345.3|2504
1674003600000|2023-01-18 01:00:00|6386.1|6380.1|6388.5|6382.5|6405.6|6399.6|6375.6|6369.6|492
1674007200000|2023-01-18 02:00:00|6389|6383|6390.1|6384.1|6401.8|6395.8|6385.3|6379.3|168
1674010800000|2023-01-18 03:00:00|6391.2|6385.2|6401.6|6395.6|6406.2|6400.2|6386.6|6380.6|107
1674014400000|2023-01-18 04:00:00|6401.9|6395.9|6409.1|6403.1|6409.5|6403.5|6397.6|6391.6|74
1674018000000|2023-01-18 05:00:00|6412.1|6406.1|6441.2|6435.2|6444.7|6438.7|6401.2|6395.2|353
1674021600000|2023-01-18 06:00:00|6441.8|6435.8|6427.5|6421.5|6449.3|6443.3|6423.5|6417.5|321
1674025200000|2023-01-18 07:00:00|6427|6421|6427|6421|6438.1|6432.1|6418.8|6412.8|277
1674028800000|2023-01-18 08:00:00|6427.2|6421.2|6420.6|6414.6|6441.9|6435.9|6411.3|6405.3|459
1674032400000|2023-01-18 09:00:00|6421.8|6415.8|6443.4|6437.4|6447.4|6441.4|6415.6|6409.6|409
1674036000000|2023-01-18 10:00:00|6443.9|6437.9|6441.3|6435.3|6458.9|6452.9|6439.8|6433.8|527
1674039600000|2023-01-18 11:00:00|6442|6436|6435.8|6429.8|6450.8|6444.8|6434.6|6428.6|202
1674043200000|2023-01-18 12:00:00|6435.5|6429.5|6423.9|6417.9|6438.6|6432.6|6416.6|6410.6|203
1674046800000|2023-01-18 13:00:00|6423.5|6417.5|6405.6|6399.6|6426.4|6420.4|6395|6389|853
1674050400000|2023-01-18 14:00:00|6413.3|6407.3|6440.1|6434.1|6450.2|6444.2|6402.1|6396.1|3883
1674054000000|2023-01-18 15:00:00|6440.4|6434.4|6435.4|6429.4|6462.6|6456.6|6413.8|6407.8|4759
1674057600000|2023-01-18 16:00:00|6435.7|6429.7|6415|6409|6443.7|6437.7|6391.2|6385.2|3507
1674061200000|2023-01-18 17:00:00|6414.9|6408.9|6375.3|6369.3|6424.5|6418.5|6348.9|6342.9|3800
1674064800000|2023-01-18 18:00:00|6375.8|6369.8|6378.8|6372.8|6391.3|6385.3|6350.2|6344.2|2889
1674068400000|2023-01-18 19:00:00|6378.6|6372.6|6400.4|6394.4|6403.3|6397.3|6374.4|6368.4|2026
1674090000000|2023-01-19 01:00:00|6395.8|6389.8|6386.5|6380.5|6400.3|6394.3|6371.9|6365.9|596
1674093600000|2023-01-19 02:00:00|6387|6381|6420.2|6414.2|6421.4|6415.4|6377|6371|265
1674097200000|2023-01-19 03:00:00|6420.4|6414.4|6426.5|6420.5|6429.3|6423.3|6415.2|6409.2|342
1674100800000|2023-01-19 04:00:00|6426.3|6420.3|6420.5|6414.5|6426.7|6420.7|6415|6409|74
1674104400000|2023-01-19 05:00:00|6421|6415|6411.6|6405.6|6423.8|6417.8|6409.1|6403.1|152
1674108000000|2023-01-19 06:00:00|6411.8|6405.8|6400.3|6394.3|6412.4|6406.4|6396.9|6390.9|203
1674111600000|2023-01-19 07:00:00|6400.1|6394.1|6398.8|6392.8|6403|6397|6384.5|6378.5|199
1674115200000|2023-01-19 08:00:00|6398.4|6392.4|6384.4|6378.4|6404.8|6398.8|6378.2|6372.2|306
1674118800000|2023-01-19 09:00:00|6384.6|6378.6|6393.4|6387.4|6404.3|6398.3|6375.6|6369.6|540
1674122400000|2023-01-19 10:00:00|6393.9|6387.9|6403.8|6397.8|6405.1|6399.1|6385.4|6379.4|360
1674126000000|2023-01-19 11:00:00|6404.1|6398.1|6377.8|6371.8|6404.3|6398.3|6375.1|6369.1|267
1674129600000|2023-01-19 12:00:00|6377.9|6371.9|6383.9|6377.9|6407.4|6401.4|6370.8|6364.8|561
1674133200000|2023-01-19 13:00:00|6384.1|6378.1|6376.6|6370.6|6389.7|6383.7|6364|6358|956
1674136800000|2023-01-19 14:00:00|6376.7|6370.7|6377.8|6371.8|6413.7|6407.7|6364.8|6358.8|3254
1674140400000|2023-01-19 15:00:00|6377.6|6371.6|6349.6|6343.6|6400.7|6394.7|6347.3|6341.3|3573
1674144000000|2023-01-19 16:00:00|6347.6|6341.6|6292.6|6286.6|6350.3|6344.3|6268.5|6262.5|6984
1674147600000|2023-01-19 17:00:00|6292.1|6286.1|6286.7|6280.7|6342.8|6336.8|6280.1|6274.1|4218
1674151200000|2023-01-19 18:00:00|6285.7|6279.7|6314.5|6308.5|6315|6309|6268.3|6262.3|3621
1674154800000|2023-01-19 19:00:00|6314.7|6308.7|6309.8|6303.8|6317.9|6311.9|6290.1|6284.1|2652
1674176400000|2023-01-20 01:00:00|6321.4|6315.4|6338.6|6332.6|6349.4|6343.4|6314.8|6308.8|659
1674180000000|2023-01-20 02:00:00|6339.1|6333.1|6323.1|6317.1|6339.4|6333.4|6317.5|6311.5|291
1674183600000|2023-01-20 03:00:00|6323.4|6317.4|6336.8|6330.8|6338.8|6332.8|6305.9|6299.9|105
1674187200000|2023-01-20 04:00:00|6336.5|6330.5|6320.4|6314.4|6337|6331|6320.1|6314.1|43
1674190800000|2023-01-20 05:00:00|6320.7|6314.7|6321.5|6315.5|6325.5|6319.5|6316.3|6310.3|40
1674194400000|2023-01-20 06:00:00|6321.3|6315.3|6312.9|6306.9|6329.1|6323.1|6307.5|6301.5|121
1674198000000|2023-01-20 07:00:00|6312.4|6306.4|6346.7|6340.7|6347.4|6341.4|6308.1|6302.1|107
1674201600000|2023-01-20 08:00:00|6346.4|6340.4|6347.5|6341.5|6362|6356|6335.3|6329.3|299
1674205200000|2023-01-20 09:00:00|6348|6342|6335.8|6329.8|6351.5|6345.5|6329.9|6323.9|264
1674208800000|2023-01-20 10:00:00|6335.5|6329.5|6347.1|6341.1|6352.1|6346.1|6321.4|6315.4|314
1674212400000|2023-01-20 11:00:00|6346.4|6340.4|6351.8|6345.8|6355.8|6349.8|6344.1|6338.1|249
1674216000000|2023-01-20 12:00:00|6351.6|6345.6|6380|6374|6384.2|6378.2|6348.9|6342.9|687
1674219600000|2023-01-20 13:00:00|6380.2|6374.2|6381.1|6375.1|6389.7|6383.7|6365.6|6359.6|902
1674223200000|2023-01-20 14:00:00|6370.6|6364.6|6289.3|6283.3|6378.9|6372.9|6278|6272|5554
1674226800000|2023-01-20 15:00:00|6289.1|6283.1|6249.9|6243.9|6292.1|6286.1|6238.1|6232.1|6279
1674230400000|2023-01-20 16:00:00|6250.1|6244.1|6243.5|6237.5|6266.7|6260.7|6222.1|6216.1|5060
1674234000000|2023-01-20 17:00:00|6243.7|6237.7|6218.6|6212.6|6247.2|6241.2|6207.1|6201.1|4568
1674237600000|2023-01-20 18:00:00|6218.9|6212.9|6210.6|6204.6|6221.6|6215.6|6193.5|6187.5|4078
1674241200000|2023-01-20 19:00:00|6210.4|6204.4|6206.5|6200.5|6215.3|6209.3|6175.3|6169.3|3475
1674435600000|2023-01-23 01:00:00|6183.6|6177.6|6182|6176|6195.6|6189.6|6160.1|6154.1|886
1674439200000|2023-01-23 02:00:00|6181.8|6175.8|6169.3|6163.3|6186.1|6180.1|6164.8|6158.8|137
1674442800000|2023-01-23 03:00:00|6169.8|6163.8|6174.6|6168.6|6176|6170|6166.6|6160.6|43
1674446400000|2023-01-23 04:00:00|6174.8|6168.8|6178.1|6172.1|6178.4|6172.4|6168|6162|30
1674450000000|2023-01-23 05:00:00|6177.8|6171.8|6173.6|6167.6|6180.1|6174.1|6172.4|6166.4|30
1674453600000|2023-01-23 06:00:00|6173.1|6167.1|6175.1|6169.1|6179.9|6173.9|6171.4|6165.4|91
1674457200000|2023-01-23 07:00:00|6174.4|6168.4|6156.3|6150.3|6178.4|6172.4|6154.3|6148.3|216
1674460800000|2023-01-23 08:00:00|6155|6149|6173.1|6167.1|6183.6|6177.6|6154.3|6148.3|418
1674464400000|2023-01-23 09:00:00|6173.3|6167.3|6166.8|6160.8|6178.3|6172.3|6165|6159|306
1674468000000|2023-01-23 10:00:00|6167|6161|6169.3|6163.3|6171|6165|6154.7|6148.7|1135
1674471600000|2023-01-23 11:00:00|6169.5|6163.5|6188.5|6182.5|6191.5|6185.5|6157|6151|411
1674475200000|2023-01-23 12:00:00|6188.2|6182.2|6188.1|6182.1|6201|6195|6181.5|6175.5|744
1674478800000|2023-01-23 13:00:00|6187.8|6181.8|6184.9|6178.9|6197.6|6191.6|6175.1|6169.1|564
1674482400000|2023-01-23 14:00:00|6178.9|6172.9|6204|6198|6217.5|6211.5|6124.5|6118.5|5000
1674486000000|2023-01-23 15:00:00|6204.5|6198.5|6192.1|6186.1|6235.2|6229.2|6177.5|6171.5|4817
1674489600000|2023-01-23 16:00:00|6191.9|6185.9|6178.5|6172.5|6191.9|6185.9|6160.5|6154.5|2887
1674493200000|2023-01-23 17:00:00|6178.7|6172.7|6216.1|6210.1|6228.8|6222.8|6172.9|6166.9|2548
1674496800000|2023-01-23 18:00:00|6216.3|6210.3|6208.6|6202.6|6224.3|6218.3|6185.8|6179.8|2030
1674500400000|2023-01-23 19:00:00|6209.3|6203.3|6211|6205|6213|6207|6196.8|6190.8|2092
1674522000000|2023-01-24 01:00:00|6203.2|6197.2|6210.5|6204.5|6215.7|6209.7|6189.7|6183.7|323
1674525600000|2023-01-24 02:00:00|6210.7|6204.7|6197|6191|6212|6206|6196.5|6190.5|109
1674529200000|2023-01-24 03:00:00|6196.3|6190.3|6187.5|6181.5|6203.8|6197.8|6185.2|6179.2|86
1674532800000|2023-01-24 04:00:00|6188.2|6182.2|6191|6185|6193.3|6187.3|6181.7|6175.7|47
1674536400000|2023-01-24 05:00:00|6189.7|6183.7|6187|6181|6194.7|6188.7|6185.7|6179.7|64
1674540000000|2023-01-24 06:00:00|6186.7|6180.7|6188|6182|6195.5|6189.5|6176|6170|541
1674543600000|2023-01-24 07:00:00|6187.5|6181.5|6168.5|6162.5|6192.5|6186.5|6168.2|6162.2|157
1674547200000|2023-01-24 08:00:00|6168.7|6162.7|6149.4|6143.4|6175|6169|6135.5|6129.5|678
1674550800000|2023-01-24 09:00:00|6149.6|6143.6|6134.9|6128.9|6162.2|6156.2|6117.2|6111.2|862
1674554400000|2023-01-24 10:00:00|6135.5|6129.5|6155.5|6149.5|6158.3|6152.3|6130|6124|296
1674558000000|2023-01-24 11:00:00|6155.2|6149.2|6162.8|6156.8|6171.3|6165.3|6151.8|6145.8|225
1674561600000|2023-01-24 12:00:00|6163|6157|6173|6167|6186.3|6180.3|6159.3|6153.3|306
1674565200000|2023-01-24 13:00:00|6173.3|6167.3|6167.8|6161.8|6186.3|6180.3|6164.6|6158.6|636
1674568800000|2023-01-24 14:00:00|6174.3|6168.3|6145.9|6139.9|6182.8|6176.8|6131.7|6125.7|4236
1674572400000|2023-01-24 15:00:00|6145.7|6139.7|6116.6|6110.6|6162|6156|6107.6|6101.6|5048
1674576000000|2023-01-24 16:00:00|6116.8|6110.8|6126.4|6120.4|6145.1|6139.1|6102.6|6096.6|4333
1674579600000|2023-01-24 17:00:00|6125.6|6119.6|6119.1|6113.1|6125.6|6119.6|6103.9|6097.9|3697
1674583200000|2023-01-24 18:00:00|6118.6|6112.6|6118.3|6112.3|6127.6|6121.6|6103.1|6097.1|3008
1674586800000|2023-01-24 19:00:00|6118.6|6112.6|6104.8|6098.8|6120.8|6114.8|6097.5|6091.5|3105
1674608400000|2023-01-25 01:00:00|6121.1|6115.1|6129.6|6123.6|6134.1|6128.1|6107.1|6101.1|427
1674612000000|2023-01-25 02:00:00|6130.1|6124.1|6104.9|6098.9|6136.9|6130.9|6096.7|6090.7|313
1674615600000|2023-01-25 03:00:00|6104.2|6098.2|6112.4|6106.4|6112.4|6106.4|6090.7|6084.7|183
1674619200000|2023-01-25 04:00:00|6112.9|6106.9|6102.4|6096.4|6112.9|6106.9|6100.9|6094.9|58
1674622800000|2023-01-25 05:00:00|6102.7|6096.7|6100.9|6094.9|6110.4|6104.4|6095.2|6089.2|54
1674626400000|2023-01-25 06:00:00|6101.2|6095.2|6102.2|6096.2|6111.4|6105.4|6094.4|6088.4|180
1674630000000|2023-01-25 07:00:00|6101.4|6095.4|6090.2|6084.2|6104.9|6098.9|6090.2|6084.2|224
1674633600000|2023-01-25 08:00:00|6090.4|6084.4|6072.7|6066.7|6095.9|6089.9|6068.9|6062.9|518
1674637200000|2023-01-25 09:00:00|6072.4|6066.4|6074.7|6068.7|6096.9|6090.9|6070.4|6064.4|377
1674640800000|2023-01-25 10:00:00|6073.4|6067.4|6065.2|6059.2|6077.9|6071.9|6058.4|6052.4|480
1674644400000|2023-01-25 11:00:00|6065.5|6059.5|6073.2|6067.2|6074.7|6068.7|6057.7|6051.7|376
1674648000000|2023-01-25 12:00:00|6073.5|6067.5|6062.2|6056.2|6076|6070|6058.7|6052.7|449
1674651600000|2023-01-25 13:00:00|6063.2|6057.2|6070.4|6064.4|6076.2|6070.2|6053.4|6047.4|1140
1674655200000|2023-01-25 14:00:00|6058.4|6052.4|6039.4|6033.4|6081.7|6075.7|6034.7|6028.7|4891
1674658800000|2023-01-25 15:00:00|6040.6|6034.6|6051.1|6045.1|6059.1|6053.1|6012.6|6006.6|7924
1674662400000|2023-01-25 16:00:00|6051.4|6045.4|6059.7|6053.7|6068.2|6062.2|6034.4|6028.4|4009
1674666000000|2023-01-25 17:00:00|6060.2|6054.2|6038.2|6032.2|6065.7|6059.7|6034.7|6028.7|3047
1674669600000|2023-01-25 18:00:00|6037.7|6031.7|6071|6065|6074|6068|6034.9|6028.9|2618
1674673200000|2023-01-25 19:00:00|6071.5|6065.5|6066.7|6060.7|6072.2|6066.2|6050.7|6044.7|3018
1674694800000|2023-01-26 01:00:00|6069|6063|6046|6040|6073|6067|6039|6033|332
1674698400000|2023-01-26 02:00:00|6046.3|6040.3|6047.8|6041.8|6055|6049|6040.3|6034.3|74
1674702000000|2023-01-26 03:00:00|6048|6042|6054.8|6048.8|6060|6054|6046|6040|249
1674705600000|2023-01-26 04:00:00|6054.5|6048.5|6058.8|6052.8|6061.8|6055.8|6053.6|6047.6|28
1674709200000|2023-01-26 05:00:00|6058.6|6052.6|6061.8|6055.8|6068.3|6062.3|6051.3|6045.3|94
1674712800000|2023-01-26 06:00:00|6060.6|6054.6|6060.6|6054.6|6070.1|6064.1|6058.8|6052.8|92
1674716400000|2023-01-26 07:00:00|6061.1|6055.1|6074.6|6068.6|6077.6|6071.6|6056.3|6050.3|236
1674720000000|2023-01-26 08:00:00|6074.4|6068.4|6083.1|6077.1|6090.6|6084.6|6060.4|6054.4|503
1674723600000|2023-01-26 09:00:00|6082.9|6076.9|6081.6|6075.6|6101.4|6095.4|6066.4|6060.4|387
1674727200000|2023-01-26 10:00:00|6080.6|6074.6|6100.6|6094.6|6109.1|6103.1|6080.6|6074.6|394
1674730800000|2023-01-26 11:00:00|6101.1|6095.1|6105.4|6099.4|6107.6|6101.6|6090.1|6084.1|196
1674734400000|2023-01-26 12:00:00|6105.9|6099.9|6111.6|6105.6|6114.6|6108.6|6099.4|6093.4|676
1674738000000|2023-01-26 13:00:00|6112.1|6106.1|6118.9|6112.9|6137.1|6131.1|6107.9|6101.9|1138
1674741600000|2023-01-26 14:00:00|6119.9|6113.9|6053.4|6047.4|6160.6|6154.6|6030.9|6024.9|5304
1674745200000|2023-01-26 15:00:00|6053.9|6047.9|6119.2|6113.2|6155.1|6149.1|6040.5|6034.5|5763
1674748800000|2023-01-26 16:00:00|6118.9|6112.9|6087.2|6081.2|6129.6|6123.6|6073.9|6067.9|4139
1674752400000|2023-01-26 17:00:00|6087.7|6081.7|6081.4|6075.4|6090.7|6084.7|6048.2|6042.2|2832
1674756000000|2023-01-26 18:00:00|6080.2|6074.2|6094.9|6088.9|6097.7|6091.7|6070|6064|2509
1674759600000|2023-01-26 19:00:00|6096|6090|6086.2|6080.2|6103.7|6097.7|6085.5|6079.5|2552
1674781200000|2023-01-27 01:00:00|6094.1|6088.1|6084.8|6078.8|6105|6099|6080.1|6074.1|485
1674784800000|2023-01-27 02:00:00|6085.6|6079.6|6095.6|6089.6|6099.3|6093.3|6075.6|6069.6|178
1674788400000|2023-01-27 03:00:00|6095.8|6089.8|6099.1|6093.1|6111.5|6105.5|6090.8|6084.8|326
1674792000000|2023-01-27 04:00:00|6098.8|6092.8|6099.1|6093.1|6107.1|6101.1|6098.6|6092.6|142
1674795600000|2023-01-27 05:00:00|6099.3|6093.3|6104.1|6098.1|6110.3|6104.3|6096.3|6090.3|59
1674799200000|2023-01-27 06:00:00|6104.3|6098.3|6101.4|6095.4|6110.1|6104.1|6097.1|6091.1|126
1674802800000|2023-01-27 07:00:00|6101.6|6095.6|6108.9|6102.9|6116.1|6110.1|6100.1|6094.1|326
1674806400000|2023-01-27 08:00:00|6109.1|6103.1|6107.2|6101.2|6127.7|6121.7|6101.4|6095.4|480
1674810000000|2023-01-27 09:00:00|6106.9|6100.9|6126.6|6120.6|6126.6|6120.6|6106.7|6100.7|412
1674813600000|2023-01-27 10:00:00|6126.4|6120.4|6130.6|6124.6|6132.6|6126.6|6119.1|6113.1|287
1674817200000|2023-01-27 11:00:00|6130.1|6124.1|6132.1|6126.1|6143.1|6137.1|6125.9|6119.9|475
1674820800000|2023-01-27 12:00:00|6135.6|6129.6|6113.4|6107.4|6135.9|6129.9|6109.2|6103.2|423
1674824400000|2023-01-27 13:00:00|6113.2|6107.2|6101.5|6095.5|6116.6|6110.6|6092.4|6086.4|1091
1674828000000|2023-01-27 14:00:00|6088.7|6082.7|6062.1|6056.1|6100|6094|6050.4|6044.4|3794
1674831600000|2023-01-27 15:00:00|6064.3|6058.3|6025.2|6019.2|6089.5|6083.5|6021.9|6015.9|4907
1674835200000|2023-01-27 16:00:00|6024.7|6018.7|6066.7|6060.7|6078.9|6072.9|6003.8|5997.8|5620
1674838800000|2023-01-27 17:00:00|6063.2|6057.2|6045.9|6039.9|6065.2|6059.2|6029.1|6023.1|3142
1674842400000|2023-01-27 18:00:00|6045.7|6039.7|6082.6|6076.6|6082.6|6076.6|6037.7|6031.7|2629
1674846000000|2023-01-27 19:00:00|6082.2|6076.2|6088.5|6082.5|6089.6|6083.6|6065.6|6059.6|2709
1675040400000|2023-01-30 01:00:00|6087.6|6081.6|6144.5|6138.5|6155.1|6149.1|6084.8|6078.8|2284
1675044000000|2023-01-30 02:00:00|6144.8|6138.8|6154.6|6148.6|6163.9|6157.9|6135|6129|527
1675047600000|2023-01-30 03:00:00|6154.9|6148.9|6158.2|6152.2|6161.5|6155.5|6154.2|6148.2|279
1675051200000|2023-01-30 04:00:00|6158.5|6152.5|6179.1|6173.1|6179.3|6173.3|6156.2|6150.2|195
1675054800000|2023-01-30 05:00:00|6178.6|6172.6|6179.1|6173.1|6179.6|6173.6|6161.6|6155.6|326
1675058400000|2023-01-30 06:00:00|6179.3|6173.3|6156.9|6150.9|6179.3|6173.3|6156|6150|327
1675062000000|2023-01-30 07:00:00|6157.2|6151.2|6172.7|6166.7|6174.9|6168.9|6156.5|6150.5|115
1675065600000|2023-01-30 08:00:00|6172.9|6166.9|6153.2|6147.2|6176.2|6170.2|6153|6147|332
1675069200000|2023-01-30 09:00:00|6153.7|6147.7|6155|6149|6163.4|6157.4|6153|6147|597
1675072800000|2023-01-30 10:00:00|6155.2|6149.2|6158.7|6152.7|6166.4|6160.4|6155|6149|432
1675076400000|2023-01-30 11:00:00|6159|6153|6163.9|6157.9|6166.9|6160.9|6153.2|6147.2|235
1675080000000|2023-01-30 12:00:00|6164.7|6158.7|6159.7|6153.7|6177.4|6171.4|6158.2|6152.2|457
1675083600000|2023-01-30 13:00:00|6161.1|6155.1|6116.4|6110.4|6170.4|6164.4|6100.5|6094.5|1756
1675087200000|2023-01-30 14:00:00|6121.5|6115.5|6142.4|6136.4|6171.5|6165.5|6105.2|6099.2|6504
1675090800000|2023-01-30 15:00:00|6142.1|6136.1|6134.6|6128.6|6158.6|6152.6|6120.4|6114.4|5244
1675094400000|2023-01-30 16:00:00|6134.9|6128.9|6140.7|6134.7|6158.3|6152.3|6134.1|6128.1|2997
1675098000000|2023-01-30 17:00:00|6141|6135|6146.7|6140.7|6159.5|6153.5|6118|6112|3510
1675101600000|2023-01-30 18:00:00|6146.5|6140.5|6143.3|6137.3|6159.8|6153.8|6139.3|6133.3|2590
1675105200000|2023-01-30 19:00:00|6144.1|6138.1|6162.6|6156.6|6163.2|6157.2|6133.3|6127.3|3420
1675126800000|2023-01-31 01:00:00|6143.9|6137.9|6157.2|6151.2|6165.7|6159.7|6133.3|6127.3|540
1675130400000|2023-01-31 02:00:00|6157|6151|6155.9|6149.9|6161|6155|6145|6139|222
1675134000000|2023-01-31 03:00:00|6155.7|6149.7|6164|6158|6167.5|6161.5|6153.1|6147.1|168
1675137600000|2023-01-31 04:00:00|6163.7|6157.7|6188.3|6182.3|6191|6185|6163.3|6157.3|265
1675141200000|2023-01-31 05:00:00|6188.8|6182.8|6183.4|6177.4|6188.8|6182.8|6169.4|6163.4|127
1675144800000|2023-01-31 06:00:00|6183.9|6177.9|6162.7|6156.7|6192.9|6186.9|6156.4|6150.4|188
1675148400000|2023-01-31 07:00:00|6162.4|6156.4|6144.7|6138.7|6162.4|6156.4|6137.4|6131.4|333
1675152000000|2023-01-31 08:00:00|6144.9|6138.9|6134.3|6128.3|6145.9|6139.9|6117.5|6111.5|471
1675155600000|2023-01-31 09:00:00|6134.1|6128.1|6118.6|6112.6|6137.3|6131.3|6112.1|6106.1|444
1675159200000|2023-01-31 10:00:00|6118.1|6112.1|6107.6|6101.6|6118.6|6112.6|6106.7|6100.7|336
1675162800000|2023-01-31 11:00:00|6107.8|6101.8|6115.2|6109.2|6120.4|6114.4|6105.4|6099.4|302
1675166400000|2023-01-31 12:00:00|6115.4|6109.4|6120.5|6114.5|6123.5|6117.5|6099.7|6093.7|507
1675170000000|2023-01-31 13:00:00|6120.8|6114.8|6121.5|6115.5|6137.3|6131.3|6115.3|6109.3|594
1675173600000|2023-01-31 14:00:00|6122.4|6116.4|6173.8|6167.8|6176.1|6170.1|6095.4|6089.4|4782
1675177200000|2023-01-31 15:00:00|6174.5|6168.5|6165.1|6159.1|6197.7|6191.7|6147|6141|6146
1675180800000|2023-01-31 16:00:00|6165.3|6159.3|6172.1|6166.1|6197|6191|6161|6155|3128
1675184400000|2023-01-31 17:00:00|6172.9|6166.9|6234.5|6228.5|6246.7|6240.7|6169.6|6163.6|4562
1675188000000|2023-01-31 18:00:00|6234.2|6228.2|6242.9|6236.9|6249.6|6243.6|6221.5|6215.5|3621
1675191600000|2023-01-31 19:00:00|6243.6|6237.6|6238.1|6232.1|6249|6243|6228.1|6222.1|3185
1675213200000|2023-02-01 01:00:00|6248.9|6242.9|6245.2|6239.2|6256.1|6250.1|6226.3|6220.3|699
1675216800000|2023-02-01 02:00:00|6244.9|6238.9|6214.6|6208.6|6251.2|6245.2|6211.6|6205.6|544
1675220400000|2023-02-01 03:00:00|6213.9|6207.9|6232.2|6226.2|6234.1|6228.1|6213.4|6207.4|175
1675224000000|2023-02-01 04:00:00|6232|6226|6223.9|6217.9|6237|6231|6223.9|6217.9|61
1675227600000|2023-02-01 05:00:00|6223|6217|6232.7|6226.7|6236.7|6230.7|6221.4|6215.4|100
1675231200000|2023-02-01 06:00:00|6232.5|6226.5|6240.6|6234.6|6244|6238|6230.7|6224.7|201
1675234800000|2023-02-01 07:00:00|6239.6|6233.6|6241.1|6235.1|6245.8|6239.8|6227.6|6221.6|192
1675238400000|2023-02-01 08:00:00|6240.8|6234.8|6241.6|6235.6|6251.6|6245.6|6231.8|6225.8|402
1675242000000|2023-02-01 09:00:00|6242|6236|6226.4|6220.4|6243.1|6237.1|6224.7|6218.7|220
1675245600000|2023-02-01 10:00:00|6226.6|6220.6|6228.1|6222.1|6236.8|6230.8|6221.5|6215.5|197
1675249200000|2023-02-01 11:00:00|6227.6|6221.6|6228.3|6222.3|6232.3|6226.3|6217.3|6211.3|296
1675252800000|2023-02-01 12:00:00|6227.8|6221.8|6217.7|6211.7|6234.2|6228.2|6217.4|6211.4|668
1675256400000|2023-02-01 13:00:00|6217.5|6211.5|6236.7|6230.7|6253|6247|6217.5|6211.5|1013
1675260000000|2023-02-01 14:00:00|6229.7|6223.7|6189.5|6183.5|6229.7|6223.7|6185.4|6179.4|4371
1675263600000|2023-02-01 15:00:00|6189.8|6183.8|6117.4|6111.4|6190|6184|6092.4|6086.4|7825
1675267200000|2023-02-01 16:00:00|6117.1|6111.1|6086.7|6080.7|6122|6116|6080.2|6074.2|4977
1675270800000|2023-02-01 17:00:00|6085.9|6079.9|6061.3|6055.3|6085.9|6079.9|6046.3|6040.3|6952
1675274400000|2023-02-01 18:00:00|6061.2|6055.2|6093.6|6087.6|6097.1|6091.1|6059.3|6053.3|4184
1675278000000|2023-02-01 19:00:00|6093.8|6087.8|6090.8|6084.8|6111.3|6105.3|6087.5|6081.5|4095
1675299600000|2023-02-02 01:00:00|6105.6|6099.6|6111.5|6105.5|6132.3|6126.3|6101.6|6095.6|710
1675303200000|2023-02-02 02:00:00|6111.1|6105.1|6113.7|6107.7|6117|6111|6104.7|6098.7|129
1675306800000|2023-02-02 03:00:00|6114.7|6108.7|6113.9|6107.9|6115.7|6109.7|6106.2|6100.2|103
1675310400000|2023-02-02 04:00:00|6114.2|6108.2|6107.4|6101.4|6118.7|6112.7|6105.9|6099.9|123
1675314000000|2023-02-02 05:00:00|6107.1|6101.1|6116.6|6110.6|6118.1|6112.1|6104.4|6098.4|245
1675317600000|2023-02-02 06:00:00|6116.4|6110.4|6107.8|6101.8|6118.6|6112.6|6104.1|6098.1|180
1675321200000|2023-02-02 07:00:00|6108.1|6102.1|6105.6|6099.6|6116.8|6110.8|6104.7|6098.7|254
1675324800000|2023-02-02 08:00:00|6106.2|6100.2|6114.1|6108.1|6120.8|6114.8|6100.6|6094.6|249
1675328400000|2023-02-02 09:00:00|6113.6|6107.6|6097|6091|6118.8|6112.8|6094.1|6088.1|407
1675332000000|2023-02-02 10:00:00|6097.2|6091.2|6108.1|6102.1|6109.6|6103.6|6089.5|6083.5|542
1675335600000|2023-02-02 11:00:00|6108.4|6102.4|6117.4|6111.4|6120.9|6114.9|6105.1|6099.1|254
1675339200000|2023-02-02 12:00:00|6117.6|6111.6|6100|6094|6122|6116|6090.1|6084.1|871
1675342800000|2023-02-02 13:00:00|6100.8|6094.8|6102.5|6096.5|6115.5|6109.5|6095.5|6089.5|612
1675346400000|2023-02-02 14:00:00|6106.2|6100.2|6052.3|6046.3|6136.9|6130.9|6046.5|6040.5|5187
1675350000000|2023-02-02 15:00:00|6053|6047|6097.5|6091.5|6120.7|6114.7|6039.3|6033.3|6037
1675353600000|2023-02-02 16:00:00|6098.2|6092.2|6108.1|6102.1|6108.1|6102.1|6063.1|6057.1|3112
1675357200000|2023-02-02 17:00:00|6107.8|6101.8|6117.2|6111.2|6124.7|6118.7|6082|6076|3575
1675360800000|2023-02-02 18:00:00|6117|6111|6111|6105|6117.2|6111.2|6094.4|6088.4|2566
1675364400000|2023-02-02 19:00:00|6111.2|6105.2|6107.6|6101.6|6118.6|6112.6|6102.8|6096.8|2264
1675386000000|2023-02-03 01:00:00|6103.7|6097.7|6092.3|6086.3|6107.9|6101.9|6086.1|6080.1|602
1675389600000|2023-02-03 02:00:00|6092.7|6086.7|6098.3|6092.3|6098.3|6092.3|6077.5|6071.5|385
1675393200000|2023-02-03 03:00:00|6097.9|6091.9|6111.6|6105.6|6112.5|6106.5|6097.8|6091.8|409
1675396800000|2023-02-03 04:00:00|6111.1|6105.1|6107.2|6101.2|6111.6|6105.6|6105.8|6099.8|202
1675400400000|2023-02-03 05:00:00|6107.7|6101.7|6096.8|6090.8|6117|6111|6093.8|6087.8|235
1675404000000|2023-02-03 06:00:00|6096.7|6090.7|6111|6105|6113|6107|6095.2|6089.2|181
1675407600000|2023-02-03 07:00:00|6110.8|6104.8|6098.2|6092.2|6110.8|6104.8|6095|6089|100
1675411200000|2023-02-03 08:00:00|6097.7|6091.7|6092.5|6086.5|6101.4|6095.4|6078.9|6072.9|356
1675414800000|2023-02-03 09:00:00|6091.4|6085.4|6121.8|6115.8|6125.5|6119.5|6084.2|6078.2|341
1675418400000|2023-02-03 10:00:00|6122|6116|6127.6|6121.6|6129.3|6123.3|6111.8|6105.8|365
1675422000000|2023-02-03 11:00:00|6127.8|6121.8|6113.5|6107.5|6127.8|6121.8|6109.6|6103.6|269
1675425600000|2023-02-03 12:00:00|6113.2|6107.2|6111.8|6105.8|6114.8|6108.8|6093.4|6087.4|410
1675429200000|2023-02-03 13:00:00|6111.5|6105.5|6089|6083|6113.5|6107.5|6080.3|6074.3|812
1675432800000|2023-02-03 14:00:00|6083.8|6077.8|6015.1|6009.1|6103.2|6097.2|5991.7|5985.7|8180
1675436400000|2023-02-03 15:00:00|6014.6|6008.6|5972.6|5966.6|6015.9|6009.9|5969.6|5963.6|7377
1675440000000|2023-02-03 16:00:00|5972.1|5966.1|5952.7|5946.7|5979.6|5973.6|5945.2|5939.2|6860
1675443600000|2023-02-03 17:00:00|5952.6|5946.6|5950.6|5944.6|5974.6|5968.6|5944.1|5938.1|4660
1675447200000|2023-02-03 18:00:00|5950.9|5944.9|5931|5925|5969.2|5963.2|5924.2|5918.2|5188
1675450800000|2023-02-03 19:00:00|5930.7|5924.7|5927.6|5921.6|5939.6|5933.6|5917.3|5911.3|4271
1675645200000|2023-02-06 01:00:00|5919.8|5913.8|5925.6|5919.6|5946.5|5940.5|5913.4|5907.4|1014
1675648800000|2023-02-06 02:00:00|5927.4|5921.4|5927.9|5921.9|5933.7|5927.7|5925.4|5919.4|165
1675652400000|2023-02-06 03:00:00|5927.3|5921.3|5931.3|5925.3|5947.3|5941.3|5925.6|5919.6|245
1675656000000|2023-02-06 04:00:00|5931.5|5925.5|5937.8|5931.8|5939.6|5933.6|5930.1|5924.1|52
1675659600000|2023-02-06 05:00:00|5937.6|5931.6|5954.8|5948.8|5959.8|5953.8|5936.8|5930.8|165
1675663200000|2023-02-06 06:00:00|5955.2|5949.2|5965.5|5959.5|5973.9|5967.9|5952.7|5946.7|407
1675666800000|2023-02-06 07:00:00|5964.9|5958.9|5954.9|5948.9|5965.2|5959.2|5950.4|5944.4|282
1675670400000|2023-02-06 08:00:00|5954.5|5948.5|5964.4|5958.4|5968.7|5962.7|5930.6|5924.6|593
1675674000000|2023-02-06 09:00:00|5964.1|5958.1|5943.1|5937.1|5965.1|5959.1|5936.3|5930.3|451
1675677600000|2023-02-06 10:00:00|5942.6|5936.6|5960.3|5954.3|5971.3|5965.3|5941|5935|437
1675681200000|2023-02-06 11:00:00|5960.6|5954.6|5949.8|5943.8|5961.9|5955.9|5942.3|5936.3|245
1675684800000|2023-02-06 12:00:00|5949.6|5943.6|5965.6|5959.6|5977.8|5971.8|5948.9|5942.9|670
1675688400000|2023-02-06 13:00:00|5965.5|5959.5|5977.9|5971.9|5987.1|5981.1|5965.5|5959.5|698
1675692000000|2023-02-06 14:00:00|5954.6|5948.6|5926.4|5920.4|5983.3|5977.3|5909|5903|5696
1675695600000|2023-02-06 15:00:00|5926.2|5920.2|5873.9|5867.9|5928.7|5922.7|5873.2|5867.2|5405
1675699200000|2023-02-06 16:00:00|5873.1|5867.1|5903|5897|5925|5919|5864.9|5858.9|4782
1675702800000|2023-02-06 17:00:00|5901.8|5895.8|5917.2|5911.2|5950.1|5944.1|5897.4|5891.4|3854
1675706400000|2023-02-06 18:00:00|5916.9|5910.9|5934.2|5928.2|5939.2|5933.2|5908.4|5902.4|3125
1675710000000|2023-02-06 19:00:00|5933.8|5927.8|5950|5944|5956.3|5950.3|5932.8|5926.8|3433
1675731600000|2023-02-07 01:00:00|5950.6|5944.6|5966.6|5960.6|5967.9|5961.9|5947.7|5941.7|484
1675735200000|2023-02-07 02:00:00|5966.4|5960.4|5977.2|5971.2|5980|5974|5964.9|5958.9|211
1675738800000|2023-02-07 03:00:00|5977.5|5971.5|5970.8|5964.8|5979.3|5973.3|5970.8|5964.8|92
1675742400000|2023-02-07 04:00:00|5971.2|5965.2|5969.8|5963.8|5972.8|5966.8|5966|5960|62
1675746000000|2023-02-07 05:00:00|5969.3|5963.3|5978.3|5972.3|5980.5|5974.5|5969.3|5963.3|62
1675749600000|2023-02-07 06:00:00|5978.5|5972.5|5993.5|5987.5|5993.7|5987.7|5976|5970|114
1675753200000|2023-02-07 07:00:00|5993.4|5987.4|5999.3|5993.3|6001.2|5995.2|5988.7|5982.7|115
1675756800000|2023-02-07 08:00:00|5999.2|5993.2|6002.1|5996.1|6004.4|5998.4|5993.5|5987.5|279
1675760400000|2023-02-07 09:00:00|6001.6|5995.6|6006.9|6000.9|6011.5|6005.5|5996.5|5990.5|225
1675764000000|2023-02-07 10:00:00|6007.1|6001.1|6033.7|6027.7|6039.9|6033.9|6006.9|6000.9|530
1675767600000|2023-02-07 11:00:00|6033.8|6027.8|6022.1|6016.1|6036|6030|6021.6|6015.6|576
1675771200000|2023-02-07 12:00:00|6021.8|6015.8|6009.6|6003.6|6025.3|6019.3|6008.3|6002.3|636
1675774800000|2023-02-07 13:00:00|6009.8|6003.8|6019.2|6013.2|6022.2|6016.2|5998.6|5992.6|1286
1675778400000|2023-02-07 14:00:00|6011.4|6005.4|6046.3|6040.3|6050.7|6044.7|5985.4|5979.4|6877
1675782000000|2023-02-07 15:00:00|6046.8|6040.8|6058.5|6052.5|6067.2|6061.2|6012.2|6006.2|6535
1675785600000|2023-02-07 16:00:00|6058.9|6052.9|6127.3|6121.3|6158.7|6152.7|6051.4|6045.4|8414
1675789200000|2023-02-07 17:00:00|6127.8|6121.8|6104.7|6098.7|6129.7|6123.7|6088.3|6082.3|5484
1675792800000|2023-02-07 18:00:00|6105.1|6099.1|6084.6|6078.6|6117.7|6111.7|6072.6|6066.6|7402
1675796400000|2023-02-07 19:00:00|6084.8|6078.8|6103.9|6097.9|6109.4|6103.4|6084.8|6078.8|5832
1675818000000|2023-02-08 01:00:00|6109.2|6103.2|6103|6097|6122|6116|6093|6087|408
1675821600000|2023-02-08 02:00:00|6102.4|6096.4|6105.9|6099.9|6113.2|6107.2|6099|6093|149
1675825200000|2023-02-08 03:00:00|6106.4|6100.4|6113.8|6107.8|6113.8|6107.8|6100.1|6094.1|79
1675828800000|2023-02-08 04:00:00|6113.9|6107.9|6092.7|6086.7|6114.8|6108.8|6092.7|6086.7|50
1675832400000|2023-02-08 05:00:00|6093|6087|6100.4|6094.4|6102.4|6096.4|6090.2|6084.2|87
1675836000000|2023-02-08 06:00:00|6100.5|6094.5|6096.2|6090.2|6110.9|6104.9|6095.9|6089.9|197
1675839600000|2023-02-08 07:00:00|6095.7|6089.7|6106.9|6100.9|6107.1|6101.1|6089.4|6083.4|68
1675843200000|2023-02-08 08:00:00|6107.1|6101.1|6097.5|6091.5|6114.1|6108.1|6085.1|6079.1|315
1675846800000|2023-02-08 09:00:00|6098.4|6092.4|6103.7|6097.7|6115|6109|6095.1|6089.1|484
1675850400000|2023-02-08 10:00:00|6103.2|6097.2|6115.2|6109.2|6123.5|6117.5|6100.4|6094.4|291
1675854000000|2023-02-08 11:00:00|6114.8|6108.8|6094|6088|6117.8|6111.8|6092.1|6086.1|1431
1675857600000|2023-02-08 12:00:00|6093.6|6087.6|6081.7|6075.7|6102.8|6096.8|6073.5|6067.5|1960
1675861200000|2023-02-08 13:00:00|6081.2|6075.2|6098.5|6092.5|6109.5|6103.5|6075.7|6069.7|2590
1675864800000|2023-02-08 14:00:00|6098.9|6092.9|6079.2|6073.2|6112.6|6106.6|6058.2|6052.2|4032
1675868400000|2023-02-08 15:00:00|6077.8|6071.8|6053.4|6047.4|6086.1|6080.1|6022.4|6016.4|4712
1675872000000|2023-02-08 16:00:00|6053.7|6047.7|6071.9|6065.9|6096.4|6090.4|6035.2|6029.2|4418
1675875600000|2023-02-08 17:00:00|6071.8|6065.8|6048.4|6042.4|6074.2|6068.2|6024.5|6018.5|4141
1675879200000|2023-02-08 18:00:00|6048.7|6042.7|6060.6|6054.6|6078|6072|6045.7|6039.7|4214
1675882800000|2023-02-08 19:00:00|6061.2|6055.2|6069|6063|6076.7|6070.7|6058.9|6052.9|4077
1675904400000|2023-02-09 01:00:00|6069.9|6063.9|6080.4|6074.4|6080.4|6074.4|6057.8|6051.8|281
1675908000000|2023-02-09 02:00:00|6080.1|6074.1|6057.9|6051.9|6081.1|6075.1|6056.6|6050.6|117
1675911600000|2023-02-09 03:00:00|6058.1|6052.1|6054.3|6048.3|6061.2|6055.2|6044.1|6038.1|103
1675915200000|2023-02-09 04:00:00|6053.1|6047.1|6053.3|6047.3|6054.3|6048.3|6050.6|6044.6|35
1675918800000|2023-02-09 05:00:00|6053.2|6047.2|6066.6|6060.6|6068.5|6062.5|6053.2|6047.2|45
1675922400000|2023-02-09 06:00:00|6066.5|6060.5|6064.1|6058.1|6069.7|6063.7|6060.6|6054.6|68
1675926000000|2023-02-09 07:00:00|6063.8|6057.8|6060.8|6054.8|6068.8|6062.8|6054.8|6048.8|115
1675929600000|2023-02-09 08:00:00|6061.1|6055.1|6069.7|6063.7|6085.3|6079.3|6060.7|6054.7|252
1675933200000|2023-02-09 09:00:00|6069.4|6063.4|6068.5|6062.5|6082.8|6076.8|6062.9|6056.9|180
1675936800000|2023-02-09 10:00:00|6069.5|6063.5|6099.2|6093.2|6100.2|6094.2|6066|6060|319
1675940400000|2023-02-09 11:00:00|6099.5|6093.5|6098.7|6092.7|6109.5|6103.5|6093.2|6087.2|1732
1675944000000|2023-02-09 12:00:00|6099.2|6093.2|6077.4|6071.4|6106.3|6100.3|6070.9|6064.9|2065
1675947600000|2023-02-09 13:00:00|6077.3|6071.3|6061.9|6055.9|6077.4|6071.4|6048|6042|2061
1675951200000|2023-02-09 14:00:00|6039.3|6033.3|6026|6020|6056.6|6050.6|6019.7|6013.7|3573
1675954800000|2023-02-09 15:00:00|6026.3|6020.3|5959.1|5953.1|6055.8|6049.8|5957.9|5951.9|6863
1675958400000|2023-02-09 16:00:00|5958.4|5952.4|5950.5|5944.5|5967.1|5961.1|5931.8|5925.8|4840
1675962000000|2023-02-09 17:00:00|5950.9|5944.9|5918.3|5912.3|5951.5|5945.5|5907.4|5901.4|3991
1675965600000|2023-02-09 18:00:00|5918.4|5912.4|5922.6|5916.6|5948.3|5942.3|5917.9|5911.9|4252
1675969200000|2023-02-09 19:00:00|5923.2|5917.2|5927.5|5921.5|5929.5|5923.5|5911.5|5905.5|4108
1675990800000|2023-02-10 01:00:00|5924.6|5918.6|5914.1|5908.1|5938.8|5932.8|5910.4|5904.4|527
1675994400000|2023-02-10 02:00:00|5913.6|5907.6|5917.5|5911.5|5926.2|5920.2|5910.6|5904.6|170
1675998000000|2023-02-10 03:00:00|5916.9|5910.9|5908.4|5902.4|5917.5|5911.5|5908.3|5902.3|215
1676001600000|2023-02-10 04:00:00|5908.3|5902.3|5908.1|5902.1|5911.4|5905.4|5904.3|5898.3|192
1676005200000|2023-02-10 05:00:00|5908.2|5902.2|5918.8|5912.8|5918.8|5912.8|5903.2|5897.2|134
1676008800000|2023-02-10 06:00:00|5919.3|5913.3|5928.1|5922.1|5940|5934|5918.3|5912.3|320
1676012400000|2023-02-10 07:00:00|5927.7|5921.7|5933|5927|5937|5931|5921.7|5915.7|264
1676016000000|2023-02-10 08:00:00|5932.5|5926.5|5963.7|5957.7|5969.1|5963.1|5931.5|5925.5|855
1676019600000|2023-02-10 09:00:00|5964.2|5958.2|5952.6|5946.6|5979.2|5973.2|5952.6|5946.6|568
1676023200000|2023-02-10 10:00:00|5953.5|5947.5|5952.2|5946.2|5962.9|5956.9|5951.6|5945.6|249
1676026800000|2023-02-10 11:00:00|5952.4|5946.4|5965.8|5959.8|5974|5968|5950.6|5944.6|448
1676030400000|2023-02-10 12:00:00|5965.9|5959.9|5972.7|5966.7|5982|5976|5959.5|5953.5|764
1676034000000|2023-02-10 13:00:00|5972.4|5966.4|5970.9|5964.9|5979.2|5973.2|5957.2|5951.2|1026
1676037600000|2023-02-10 14:00:00|5975.1|5969.1|6011.8|6005.8|6015.8|6009.8|5963.1|5957.1|4450
1676041200000|2023-02-10 15:00:00|6011.7|6005.7|6040.4|6034.4|6047.4|6041.4|6000.7|5994.7|4146
1676044800000|2023-02-10 16:00:00|6039.8|6033.8|6019.7|6013.7|6045.3|6039.3|6008.8|6002.8|2675
1676048400000|2023-02-10 17:00:00|6019.2|6013.2|6052.4|6046.4|6054.7|6048.7|6009.4|6003.4|3086
1676052000000|2023-02-10 18:00:00|6052.5|6046.5|6055.9|6049.9|6057.4|6051.4|6043.3|6037.3|3004
1676055600000|2023-02-10 19:00:00|6055.5|6049.5|6065.9|6059.9|6069.2|6063.2|6055.5|6049.5|3568
1676250000000|2023-02-13 01:00:00|6040.7|6034.7|6051.7|6045.7|6057.5|6051.5|6028.6|6022.6|562
1676253600000|2023-02-13 02:00:00|6050.9|6044.9|6027.1|6021.1|6059.3|6053.3|6027.1|6021.1|284
1676257200000|2023-02-13 03:00:00|6027.2|6021.2|6021|6015|6031.4|6025.4|6017|6011|181
1676260800000|2023-02-13 04:00:00|6020.9|6014.9|6016.7|6010.7|6021|6015|6016.1|6010.1|118
1676264400000|2023-02-13 05:00:00|6016.2|6010.2|6013.1|6007.1|6024.2|6018.2|6012.7|6006.7|231
1676268000000|2023-02-13 06:00:00|6012.9|6006.9|6003.5|5997.5|6015.9|6009.9|6000.9|5994.9|230
1676271600000|2023-02-13 07:00:00|6003.9|5997.9|6019.8|6013.8|6019.9|6013.9|6002|5996|511
1676275200000|2023-02-13 08:00:00|6019.7|6013.7|6018|6012|6027.4|6021.4|6015.7|6009.7|316
1676278800000|2023-02-13 09:00:00|6017.9|6011.9|6004.7|5998.7|6023.9|6017.9|6000|5994|488
1676282400000|2023-02-13 10:00:00|6004.8|5998.8|6002.2|5996.2|6009.2|6003.2|5994.5|5988.5|354
1676286000000|2023-02-13 11:00:00|6002.3|5996.3|6029.7|6023.7|6033.6|6027.6|5998.3|5992.3|404
1676289600000|2023-02-13 12:00:00|6030.1|6024.1|6020.7|6014.7|6038.1|6032.1|6019|6013|567
1676293200000|2023-02-13 13:00:00|6020.5|6014.5|6012.1|6006.1|6021.1|6015.1|5998|5992|490
1676296800000|2023-02-13 14:00:00|6002|5996|6049.1|6043.1|6049.1|6043.1|5972|5966|3712
1676300400000|2023-02-13 15:00:00|6048.7|6042.7|6022.5|6016.5|6095.6|6089.6|6011.5|6005.5|4222
1676304000000|2023-02-13 16:00:00|6021|6015|6028.7|6022.7|6028.7|6022.7|6003.9|5997.9|3016
1676307600000|2023-02-13 17:00:00|6028.6|6022.6|6029.5|6023.5|6038.2|6032.2|6013.2|6007.2|3403
1676311200000|2023-02-13 18:00:00|6030.5|6024.5|6013.1|6007.1|6030.5|6024.5|6009.5|6003.5|3447
1676314800000|2023-02-13 19:00:00|6013|6007|6029|6023|6032.3|6026.3|6010|6004|4015
1676336400000|2023-02-14 01:00:00|6016.4|6010.4|6024.9|6018.9|6028.7|6022.7|6014.9|6008.9|205
1676340000000|2023-02-14 02:00:00|6024.8|6018.8|6037.7|6031.7|6038.8|6032.8|6018.3|6012.3|110
1676343600000|2023-02-14 03:00:00|6036.2|6030.2|6053.5|6047.5|6054.7|6048.7|6036.2|6030.2|128
1676347200000|2023-02-14 04:00:00|6053.1|6047.1|6052.5|6046.5|6053.5|6047.5|6050.3|6044.3|84
1676350800000|2023-02-14 05:00:00|6052.9|6046.9|6056.9|6050.9|6057.4|6051.4|6048.4|6042.4|145
1676354400000|2023-02-14 06:00:00|6056.4|6050.4|6049.2|6043.2|6058.9|6052.9|6047.4|6041.4|259
1676358000000|2023-02-14 07:00:00|6049.4|6043.4|6056.7|6050.7|6057.7|6051.7|6045.2|6039.2|208
1676361600000|2023-02-14 08:00:00|6056.3|6050.3|6057.3|6051.3|6065.3|6059.3|6051.5|6045.5|267
1676365200000|2023-02-14 09:00:00|6056.8|6050.8|6064|6058|6078.5|6072.5|6054.9|6048.9|343
1676368800000|2023-02-14 10:00:00|6063.5|6057.5|6064.2|6058.2|6071.7|6065.7|6061.6|6055.6|298
1676372400000|2023-02-14 11:00:00|6063.7|6057.7|6062.8|6056.8|6067.2|6061.2|6049.3|6043.3|207
1676376000000|2023-02-14 12:00:00|6062.7|6056.7|6062.1|6056.1|6068.8|6062.8|6055.7|6049.7|261
1676379600000|2023-02-14 13:00:00|6061.6|6055.6|6027.6|6021.6|6063.6|6057.6|6011.2|6005.2|1012
1676383200000|2023-02-14 14:00:00|6012.2|6006.2|6024.9|6018.9|6037.4|6031.4|5983.5|5977.5|4035
1676386800000|2023-02-14 15:00:00|6025.8|6019.8|5974.9|5968.9|6044.4|6038.4|5971.4|5965.4|4606
1676390400000|2023-02-14 16:00:00|5974.4|5968.4|5997|5991|6029.4|6023.4|5971.3|5965.3|2975
1676394000000|2023-02-14 17:00:00|5997.1|5991.1|6021.7|6015.7|6028.3|6022.3|5988.9|5982.9|2363
1676397600000|2023-02-14 18:00:00|6019.3|6013.3|6040|6034|6056.8|6050.8|6017.3|6011.3|2561
1676401200000|2023-02-14 19:00:00|6039.6|6033.6|6036.1|6030.1|6055.7|6049.7|6032.2|6026.2|1866
1676422800000|2023-02-15 01:00:00|6047.8|6032.8|6039.2|6033.2|6047.9|6040.3|6019.5|6013.5|238
1676426400000|2023-02-15 02:00:00|6038.8|6032.8|6023.9|6017.9|6041.5|6035.5|6021.5|6015.5|82
1676430000000|2023-02-15 03:00:00|6021.4|6015.4|6014.5|6008.5|6023.5|6017.5|6012.4|6006.4|60
1676433600000|2023-02-15 04:00:00|6014.4|6008.4|6011.5|6005.5|6016|6010|6005|5999|39
1676437200000|2023-02-15 05:00:00|6011|6005|6005.5|5999.5|6012.9|6006.9|6004.5|5998.5|60
1676440800000|2023-02-15 06:00:00|6005.4|5999.4|6005|5999|6009.6|6003.6|5989.9|5983.9|224
1676444400000|2023-02-15 07:00:00|6004.9|5998.9|5991.3|5985.3|6008.1|6002.1|5987.2|5981.2|156
1676448000000|2023-02-15 08:00:00|5991.4|5985.4|6000.3|5994.3|6003.8|5997.8|5983.3|5977.3|345
1676451600000|2023-02-15 09:00:00|6000.8|5994.8|6010.3|6004.3|6015.4|6009.4|5990.8|5984.8|416
1676455200000|2023-02-15 10:00:00|6010.4|6004.4|6022.9|6016.9|6029.4|6023.4|6004.9|5998.9|234
1676458800000|2023-02-15 11:00:00|6023.4|6017.4|6029.5|6023.5|6032.5|6026.5|6019.4|6013.4|324
1676462400000|2023-02-15 12:00:00|6029.1|6023.1|6033.2|6027.2|6046.6|6040.6|6016.9|6010.9|806
1676466000000|2023-02-15 13:00:00|6033.3|6027.3|6029.1|6023.1|6047.3|6041.3|6017.5|6011.5|611
1676469600000|2023-02-15 14:00:00|6029.7|6023.7|6005.2|5999.2|6060|6054|6000.8|5994.8|2747
1676473200000|2023-02-15 15:00:00|6004.7|5998.7|5989.8|5983.8|6043.1|6037.1|5987.9|5981.9|3469
1676476800000|2023-02-15 16:00:00|5989.3|5983.3|5991|5985|6006|6000|5976.2|5970.2|2957
1676480400000|2023-02-15 17:00:00|5991.1|5985.1|6099.3|6093.3|6105.8|6099.8|5989.5|5983.5|6542
1676484000000|2023-02-15 18:00:00|6100.2|6094.2|6125.4|6119.4|6127.3|6121.3|6092.7|6086.7|3200
1676487600000|2023-02-15 19:00:00|6126.5|6120.5|6134.6|6128.6|6156.2|6150.2|6126.4|6120.4|4428
1676509200000|2023-02-16 01:00:00|6131.7|6125.7|6151.3|6145.3|6154.7|6148.7|6118.2|6112.2|561
1676512800000|2023-02-16 02:00:00|6151.7|6145.7|6159.4|6153.4|6169.8|6163.8|6146.1|6140.1|156
1676516400000|2023-02-16 03:00:00|6160|6154|6159.9|6153.9|6167.3|6161.3|6157.4|6151.4|52
1676520000000|2023-02-16 04:00:00|6159.4|6153.4|6162.4|6156.4|6164.9|6158.9|6158.5|6152.5|75
1676523600000|2023-02-16 05:00:00|6161.9|6155.9|6159.3|6153.3|6164|6158|6157.9|6151.9|113
1676527200000|2023-02-16 06:00:00|6158.9|6152.9|6154.1|6148.1|6162.5|6156.5|6151.5|6145.5|198
1676530800000|2023-02-16 07:00:00|6154.5|6148.5|6164|6158|6165.5|6159.5|6148|6142|187
1676534400000|2023-02-16 08:00:00|6163.1|6157.1|6151.6|6145.6|6171.3|6165.3|6137.6|6131.6|571
1676538000000|2023-02-16 09:00:00|6151.1|6145.1|6139.7|6133.7|6161.1|6155.1|6139.6|6133.6|506
1676541600000|2023-02-16 10:00:00|6139.6|6133.6|6144.6|6138.6|6148.7|6142.7|6137.1|6131.1|325
1676545200000|2023-02-16 11:00:00|6144.7|6138.7|6143.7|6137.7|6155.6|6149.6|6141.6|6135.6|294
1676548800000|2023-02-16 12:00:00|6144.6|6138.6|6154.4|6148.4|6159.9|6153.9|6143.1|6137.1|400
1676552400000|2023-02-16 13:00:00|6154.3|6148.3|6152.8|6146.8|6162.7|6156.7|6144.5|6138.5|1110
1676556000000|2023-02-16 14:00:00|6158.4|6152.4|6168.5|6162.5|6198.2|6192.2|6147.5|6141.5|2461
1676559600000|2023-02-16 15:00:00|6168.4|6162.4|6220.7|6214.7|6234.6|6228.6|6161.9|6155.9|4036
1676563200000|2023-02-16 16:00:00|6220.2|6214.2|6210.9|6204.9|6234.4|6228.4|6172.5|6166.5|2999
1676566800000|2023-02-16 17:00:00|6211|6205|6194.1|6188.1|6226.9|6220.9|6194|6188|2087
1676570400000|2023-02-16 18:00:00|6195|6189|6216.6|6210.6|6224.4|6218.4|6195|6189|1593
1676574000000|2023-02-16 19:00:00|6217.2|6211.2|6216.8|6210.8|6224.4|6218.4|6201.2|6195.2|2791
1676595600000|2023-02-17 01:00:00|6206.9|6200.9|6208.4|6202.4|6218.9|6212.9|6198.5|6192.5|188
1676599200000|2023-02-17 02:00:00|6208.3|6202.3|6225.9|6219.9|6227.4|6221.4|6199.4|6193.4|111
1676602800000|2023-02-17 03:00:00|6225.4|6219.4|6209|6203|6231.1|6225.1|6207.5|6201.5|115
1676606400000|2023-02-17 04:00:00|6209.5|6203.5|6206.6|6200.6|6210.1|6204.1|6203.1|6197.1|32
1676610000000|2023-02-17 05:00:00|6207.6|6201.6|6209.5|6203.5|6209.6|6203.6|6203.6|6197.6|24
1676613600000|2023-02-17 06:00:00|6209.1|6203.1|6205.5|6199.5|6215.6|6209.6|6199.5|6193.5|81
1676617200000|2023-02-17 07:00:00|6205.6|6199.6|6170.9|6164.9|6205.6|6199.6|6169.2|6163.2|271
1676620800000|2023-02-17 08:00:00|6170.4|6164.4|6167.3|6161.3|6172.5|6166.5|6124.6|6118.6|556
1676624400000|2023-02-17 09:00:00|6167.8|6161.8|6155.2|6149.2|6174.6|6168.6|6152.2|6146.2|282
1676628000000|2023-02-17 10:00:00|6155.1|6149.1|6140.2|6134.2|6155.1|6149.1|6133.3|6127.3|616
1676631600000|2023-02-17 11:00:00|6139.2|6133.2|6147.3|6141.3|6157.9|6151.9|6137.8|6131.8|247
1676635200000|2023-02-17 12:00:00|6147.8|6141.8|6157.4|6151.4|6164.3|6158.3|6140.8|6134.8|331
1676638800000|2023-02-17 13:00:00|6156.5|6150.5|6163.4|6157.4|6173.3|6167.3|6154.9|6148.9|469
1676642400000|2023-02-17 14:00:00|6167.4|6161.4|6143.9|6137.9|6175.7|6169.7|6127.4|6121.4|2595
1676646000000|2023-02-17 15:00:00|6145.9|6139.9|6186.8|6180.8|6189.8|6183.8|6138.7|6132.7|3729
1676649600000|2023-02-17 16:00:00|6186.3|6180.3|6209|6203|6219.6|6213.6|6186.3|6180.3|3341
1676653200000|2023-02-17 17:00:00|6209.8|6203.8|6173.3|6167.3|6223.2|6217.2|6166.2|6160.2|2570
1676656800000|2023-02-17 18:00:00|6170.7|6164.7|6173.7|6167.7|6183.3|6177.3|6143.9|6137.9|3562
1676660400000|2023-02-17 19:00:00|6173.2|6167.2|6171.2|6165.2|6182.6|6176.6|6163.5|6157.5|2272
1676941200000|2023-02-21 01:00:00|6205.5|6199.5|6149|6143|6205.5|6199.5|6149|6143|441
1676944800000|2023-02-21 02:00:00|6149.5|6143.5|6148|6142|6153.5|6147.5|6134.5|6128.5|178
1676948400000|2023-02-21 03:00:00|6148.5|6142.5|6155|6149|6158.5|6152.5|6144.5|6138.5|16
1676952000000|2023-02-21 04:00:00|6154.5|6148.5|6162|6156|6162|6156|6153|6147|30
1676955600000|2023-02-21 05:00:00|6161|6155|6161.1|6155.1|6163.5|6157.5|6153|6147|33
1676959200000|2023-02-21 06:00:00|6161.5|6155.5|6159.6|6153.6|6165.5|6159.5|6153.5|6147.5|15
1676962800000|2023-02-21 07:00:00|6160.1|6154.1|6151.2|6145.2|6165.6|6159.6|6148.2|6142.2|73
1676966400000|2023-02-21 08:00:00|6152.1|6146.1|6143.2|6137.2|6158.1|6152.1|6142.7|6136.7|293
1676970000000|2023-02-21 09:00:00|6142.7|6136.7|6126.8|6120.8|6150.2|6144.2|6126.8|6120.8|330
1676973600000|2023-02-21 10:00:00|6128.3|6122.3|6146.8|6140.8|6147.8|6141.8|6127.3|6121.3|128
1676977200000|2023-02-21 11:00:00|6147.8|6141.8|6124.3|6118.3|6147.8|6141.8|6123.3|6117.3|196
1676980800000|2023-02-21 12:00:00|6124.8|6118.8|6144.4|6138.4|6148.9|6142.9|6124.3|6118.3|677
1676984400000|2023-02-21 13:00:00|6144.9|6138.9|6166.3|6160.3|6169.9|6163.9|6138.4|6132.4|381
1676988000000|2023-02-21 14:00:00|6171.9|6165.9|6162|6156|6209.4|6203.4|6142.5|6136.5|3624
1676991600000|2023-02-21 15:00:00|6161.5|6155.5|6197|6191|6206.1|6200.1|6158|6152|2995
1676995200000|2023-02-21 16:00:00|6196.5|6190.5|6229|6223|6234.4|6228.4|6181|6175|2700
1676998800000|2023-02-21 17:00:00|6228.9|6222.9|6320.3|6314.3|6321.3|6315.3|6217.9|6211.9|2987
1677002400000|2023-02-21 18:00:00|6319.3|6313.3|6300|6294|6324.8|6318.8|6291.4|6285.4|2426
1677006000000|2023-02-21 19:00:00|6299.9|6293.9|6283.5|6277.5|6313|6307|6282.5|6276.5|2411
1677027600000|2023-02-22 01:00:00|6293|6283|6294.6|6288.6|6311.1|6305.1|6281.1|6275.1|168
1677031200000|2023-02-22 02:00:00|6294.1|6288.1|6299.1|6293.1|6304.1|6298.1|6285.6|6279.6|47
1677034800000|2023-02-22 03:00:00|6298.6|6292.6|6303.6|6297.6|6310.6|6304.6|6297.1|6291.1|32
1677038400000|2023-02-22 04:00:00|6305.1|6299.1|6308.1|6302.1|6308.1|6302.1|6301.6|6295.6|24
1677042000000|2023-02-22 05:00:00|6307.6|6301.6|6295.7|6289.7|6308.7|6302.7|6295.7|6289.7|96
1677045600000|2023-02-22 06:00:00|6293.7|6287.7|6286.6|6280.6|6295.6|6289.6|6286.6|6280.6|170
1677049200000|2023-02-22 07:00:00|6287.6|6281.6|6275.2|6269.2|6288.6|6282.6|6272.7|6266.7|51
1677052800000|2023-02-22 08:00:00|6275.7|6269.7|6269.2|6263.2|6278.7|6272.7|6264.7|6258.7|194
1677056400000|2023-02-22 09:00:00|6269.7|6263.7|6247.2|6241.2|6269.7|6263.7|6245.7|6239.7|149
1677060000000|2023-02-22 10:00:00|6246.7|6240.7|6251.8|6245.8|6254.2|6248.2|6243.7|6237.7|265
1677063600000|2023-02-22 11:00:00|6251.3|6245.3|6248.8|6242.8|6267.8|6261.8|6245.8|6239.8|478
1677067200000|2023-02-22 12:00:00|6249.3|6243.3|6272.3|6266.3|6285.3|6279.3|6247.8|6241.8|307
1677070800000|2023-02-22 13:00:00|6272.8|6266.8|6278.3|6272.3|6285.8|6279.8|6264.8|6258.8|373
1677074400000|2023-02-22 14:00:00|6273.8|6267.8|6289.3|6283.3|6304.3|6298.3|6254.8|6248.8|1627
1677078000000|2023-02-22 15:00:00|6288.8|6282.8|6361.9|6355.9|6364.4|6358.4|6274.8|6268.8|4756
1677081600000|2023-02-22 16:00:00|6362.4|6356.4|6293.4|6287.4|6384.9|6378.9|6283.8|6277.8|3506
1677085200000|2023-02-22 17:00:00|6292.9|6286.9|6319.3|6313.3|6341.8|6335.8|6283.4|6277.4|4272
1677088800000|2023-02-22 18:00:00|6317.8|6311.8|6305.7|6299.7|6338.8|6332.8|6299.7|6293.7|3011
1677092400000|2023-02-22 19:00:00|6306.2|6300.2|6304.7|6298.7|6314.8|6308.8|6299.7|6293.7|1881
1677114000000|2023-02-23 01:00:00|6304.3|6298.3|6319.3|6313.3|6322.8|6316.8|6295.3|6289.3|211
1677117600000|2023-02-23 02:00:00|6319.8|6313.8|6307.3|6301.3|6320.8|6314.8|6295.3|6289.3|59
1677121200000|2023-02-23 03:00:00|6307.8|6301.8|6303.8|6297.8|6311.9|6305.9|6297.3|6291.3|50
1677124800000|2023-02-23 04:00:00|6303.9|6297.9|6306.4|6300.4|6309.9|6303.9|6303.8|6297.8|10
1677128400000|2023-02-23 05:00:00|6306.3|6300.3|6295.9|6289.9|6306.4|6300.4|6293.9|6287.9|46
1677132000000|2023-02-23 06:00:00|6295.4|6289.4|6295.4|6289.4|6297.9|6291.9|6280.9|6274.9|177
1677135600000|2023-02-23 07:00:00|6294.9|6288.9|6304.9|6298.9|6306.4|6300.4|6290.4|6284.4|121
1677139200000|2023-02-23 08:00:00|6304.4|6298.4|6333.9|6327.9|6344.9|6338.9|6300.4|6294.4|146
1677142800000|2023-02-23 09:00:00|6332.9|6326.9|6348.5|6342.5|6348.9|6342.9|6328.4|6322.4|55
1677146400000|2023-02-23 10:00:00|6348|6342|6337.5|6331.5|6349|6343|6322.5|6316.5|285
1677150000000|2023-02-23 11:00:00|6338|6332|6321|6315|6342|6336|6321|6315|130
1677153600000|2023-02-23 12:00:00|6322.5|6316.5|6339|6333|6341.5|6335.5|6321|6315|589
1677157200000|2023-02-23 13:00:00|6339.5|6333.5|6346.5|6340.5|6357.5|6351.5|6329|6323|640
1677160800000|2023-02-23 14:00:00|6354.5|6348.5|6335.6|6329.6|6377.1|6371.1|6309.1|6303.1|2116
1677164400000|2023-02-23 15:00:00|6336.6|6330.6|6319.6|6313.6|6367.1|6361.1|6306.6|6300.6|2397
1677168000000|2023-02-23 16:00:00|6319.1|6313.1|6256.1|6250.1|6322.6|6316.6|6248.1|6242.1|2182
1677171600000|2023-02-23 17:00:00|6255.6|6249.6|6258.7|6252.7|6294.1|6288.1|6253.6|6247.6|2412
1677175200000|2023-02-23 18:00:00|6258.2|6252.2|6220.8|6214.8|6260.2|6254.2|6201.2|6195.2|3419
1677178800000|2023-02-23 19:00:00|6220.3|6214.3|6240.7|6234.7|6243.2|6237.2|6204.8|6198.8|1531
1677200400000|2023-02-24 01:00:00|6239.8|6233.8|6234.7|6228.7|6251.2|6245.2|6229.8|6223.8|655
1677204000000|2023-02-24 02:00:00|6235.2|6229.2|6228.7|6222.7|6251.2|6245.2|6227.7|6221.7|232
1677207600000|2023-02-24 03:00:00|6227.2|6221.2|6239.2|6233.2|6249.7|6243.7|6225.2|6219.2|196
1677211200000|2023-02-24 04:00:00|6240.2|6234.2|6243.3|6237.3|6248.3|6242.3|6237.3|6231.3|43
1677214800000|2023-02-24 05:00:00|6244.3|6238.3|6248.3|6242.3|6252.3|6246.3|6239.3|6233.3|264
1677218400000|2023-02-24 06:00:00|6243.3|6237.3|6257.8|6251.8|6261.8|6255.8|6243.3|6237.3|229
1677222000000|2023-02-24 07:00:00|6257.3|6251.3|6264.8|6258.8|6271.3|6265.3|6256.8|6250.8|178
1677225600000|2023-02-24 08:00:00|6263.3|6257.3|6264.3|6258.3|6281.3|6275.3|6251.8|6245.8|390
1677229200000|2023-02-24 09:00:00|6264.8|6258.8|6253.8|6247.8|6274.3|6268.3|6242.3|6236.3|670
1677232800000|2023-02-24 10:00:00|6255.3|6249.3|6250.9|6244.9|6267.9|6261.9|6248.4|6242.4|332
1677236400000|2023-02-24 11:00:00|6251.4|6245.4|6250.4|6244.4|6254.4|6248.4|6243.4|6237.4|679
1677240000000|2023-02-24 12:00:00|6249.9|6243.9|6253.4|6247.4|6260.9|6254.9|6243.4|6237.4|745
1677243600000|2023-02-24 13:00:00|6252.9|6246.9|6236.4|6230.4|6252.9|6246.9|6229.9|6223.9|1192
1677247200000|2023-02-24 14:00:00|6209.4|6203.4|6222.9|6216.9|6238.4|6232.4|6181.4|6175.4|4908
1677250800000|2023-02-24 15:00:00|6223.9|6217.9|6135.9|6129.9|6241.9|6235.9|6122.9|6116.9|6549
1677254400000|2023-02-24 16:00:00|6136.4|6130.4|6188.4|6182.4|6196.5|6190.5|6129.9|6123.9|5868
1677258000000|2023-02-24 17:00:00|6189.4|6183.4|6108.5|6102.5|6192.4|6186.4|6103.5|6097.5|5285
1677261600000|2023-02-24 18:00:00|6108|6102|6113.5|6107.5|6137.5|6131.5|6107.5|6101.5|4402
1677265200000|2023-02-24 19:00:00|6114|6108|6124|6118|6132|6126|6106|6100|3411
1677459600000|2023-02-27 01:00:00|6139.6|6133.6|6126.6|6120.6|6144.1|6138.1|6109.6|6103.6|1259
1677463200000|2023-02-27 02:00:00|6126.1|6120.1|6135.5|6129.5|6140|6134|6117.1|6111.1|308
1677466800000|2023-02-27 03:00:00|6135|6129|6107.1|6101.1|6136|6130|6106.6|6100.6|326
1677470400000|2023-02-27 04:00:00|6106.6|6100.6|6111.5|6105.5|6112.5|6106.5|6106.1|6100.1|72
1677474000000|2023-02-27 05:00:00|6112|6106|6110.5|6104.5|6119.5|6113.5|6108|6102|60
1677477600000|2023-02-27 06:00:00|6110.9|6104.9|6123.4|6117.4|6127.9|6121.9|6105.4|6099.4|752
1677481200000|2023-02-27 07:00:00|6122.9|6116.9|6119.9|6113.9|6129.9|6123.9|6113.4|6107.4|160
1677484800000|2023-02-27 08:00:00|6120.4|6114.4|6145.3|6139.3|6150.8|6144.8|6119.4|6113.4|412
1677488400000|2023-02-27 09:00:00|6145.8|6139.8|6163.8|6157.8|6176.3|6170.3|6143.8|6137.8|643
1677492000000|2023-02-27 10:00:00|6163.3|6157.3|6160.3|6154.3|6167.8|6161.8|6152.3|6146.3|354
1677495600000|2023-02-27 11:00:00|6160.8|6154.8|6162.7|6156.7|6171.3|6165.3|6149.7|6143.7|664
1677499200000|2023-02-27 12:00:00|6163.2|6157.2|6165.2|6159.2|6174.7|6168.7|6161.7|6155.7|1175
1677502800000|2023-02-27 13:00:00|6164.2|6158.2|6169.7|6163.7|6186.6|6180.6|6161.7|6155.7|1552
1677506400000|2023-02-27 14:00:00|6170.6|6164.6|6136.1|6130.1|6171.1|6165.1|6106.6|6100.6|5140
1677510000000|2023-02-27 15:00:00|6136.6|6130.6|6091.7|6085.7|6142.1|6136.1|6067.8|6061.8|7873
1677513600000|2023-02-27 16:00:00|6091.2|6085.2|6036.1|6030.1|6093.8|6087.8|6007.3|6001.3|8642
1677517200000|2023-02-27 17:00:00|6036.2|6030.2|6030.6|6024.6|6045.1|6039.1|6014.2|6008.2|4215
1677520800000|2023-02-27 18:00:00|6030.1|6024.1|6032.9|6026.9|6036.4|6030.4|6013.7|6007.7|4450
1677524400000|2023-02-27 19:00:00|6031.9|6025.9|6030.3|6024.3|6040.1|6034.1|6025|6019|4225
1677546000000|2023-02-28 01:00:00|6030.2|6024.2|6017.8|6011.8|6033.7|6027.7|6010.3|6004.3|743
1677549600000|2023-02-28 02:00:00|6018.3|6012.3|6030.6|6024.6|6033.1|6027.1|6017.3|6011.3|336
1677553200000|2023-02-28 03:00:00|6033.1|6027.1|6023.6|6017.6|6033.1|6027.1|6022.1|6016.1|278
1677556800000|2023-02-28 04:00:00|6024.1|6018.1|6018.2|6012.2|6025.1|6019.1|6018.1|6012.1|57
1677560400000|2023-02-28 05:00:00|6018.7|6012.7|6003.2|5997.2|6019.6|6013.6|6002.2|5996.2|350
1677564000000|2023-02-28 06:00:00|6003.7|5997.7|6011.1|6005.1|6015.6|6009.6|6002.2|5996.2|276
1677567600000|2023-02-28 07:00:00|6010.6|6004.6|6007.1|6001.1|6013.6|6007.6|6003.6|5997.6|223
1677571200000|2023-02-28 08:00:00|6005.6|5999.6|6027|6021|6028|6022|6004.1|5998.1|451
1677574800000|2023-02-28 09:00:00|6026.5|6020.5|6004.2|5998.2|6031|6025|6004.2|5998.2|428
1677578400000|2023-02-28 10:00:00|6004.6|5998.6|6015.6|6009.6|6020.6|6014.6|6003.2|5997.2|401
1677582000000|2023-02-28 11:00:00|6016.5|6010.5|6011.1|6005.1|6020|6014|6005.5|5999.5|516
1677585600000|2023-02-28 12:00:00|6010.1|6004.1|6015.3|6009.3|6017.8|6011.8|5995|5989|920
1677589200000|2023-02-28 13:00:00|6015.8|6009.8|6026.5|6020.5|6046.4|6040.4|6015.3|6009.3|1599
1677592800000|2023-02-28 14:00:00|6025|6019|6001.5|5995.5|6034|6028|5987.8|5981.8|4507
1677596400000|2023-02-28 15:00:00|6000.5|5994.5|5993.7|5987.7|6037.1|6031.1|5982.2|5976.2|7036
1677600000000|2023-02-28 16:00:00|5993.6|5987.6|6031.5|6025.5|6040|6034|5992.2|5986.2|4483
1677603600000|2023-02-28 17:00:00|6031|6025|6024.1|6018.1|6052.5|6046.5|6020.6|6014.6|3177
1677607200000|2023-02-28 18:00:00|6024.6|6018.6|5997.3|5991.3|6027.1|6021.1|5981.1|5975.1|4062
1677610800000|2023-02-28 19:00:00|5997.8|5991.8|6018.9|6012.9|6026.6|6020.6|5997.8|5991.8|3387
1677632400000|2023-03-01 01:00:00|6026.4|6020.4|6061.3|6055.3|6062.3|6056.3|6019.4|6013.4|508
1677636000000|2023-03-01 02:00:00|6060.8|6054.8|6072.2|6066.2|6078.7|6072.7|6052.3|6046.3|434
1677639600000|2023-03-01 03:00:00|6071.7|6065.7|6076.7|6070.7|6086.7|6080.7|6068.2|6062.2|312
1677643200000|2023-03-01 04:00:00|6078.2|6072.2|6081.7|6075.7|6084.2|6078.2|6074.7|6068.7|93
1677646800000|2023-03-01 05:00:00|6082.1|6076.1|6062.7|6056.7|6082.2|6076.2|6062.2|6056.2|191
1677650400000|2023-03-01 06:00:00|6064.7|6058.7|6069.2|6063.2|6073.2|6067.2|6061.2|6055.2|186
1677654000000|2023-03-01 07:00:00|6069.7|6063.7|6051.8|6045.8|6073.7|6067.7|6046.8|6040.8|294
1677657600000|2023-03-01 08:00:00|6052.7|6046.7|6061.3|6055.3|6067.8|6061.8|6046.9|6040.9|325
1677661200000|2023-03-01 09:00:00|6061.8|6055.8|6060.6|6054.6|6075.1|6069.1|6048.6|6042.6|599
1677664800000|2023-03-01 10:00:00|6060.1|6054.1|6060|6054|6064.5|6058.5|6053.6|6047.6|193
1677668400000|2023-03-01 11:00:00|6059.5|6053.5|6064.4|6058.4|6070|6064|6054.6|6048.6|218
1677672000000|2023-03-01 12:00:00|6062.4|6056.4|6072.2|6066.2|6075.9|6069.9|6061.9|6055.9|586
1677675600000|2023-03-01 13:00:00|6072.7|6066.7|6063.2|6057.2|6089.6|6083.6|6054.2|6048.2|1310
1677679200000|2023-03-01 14:00:00|6060.8|6054.8|6021.6|6015.6|6062.8|6056.8|6002.7|5996.7|4309
1677682800000|2023-03-01 15:00:00|6021.5|6015.5|6044.9|6038.9|6082.7|6076.7|5987.2|5981.2|7713
1677686400000|2023-03-01 16:00:00|6045.8|6039.8|6066.8|6060.8|6085.6|6079.6|6033.9|6027.9|5628
1677690000000|2023-03-01 17:00:00|6066.3|6060.3|6079.5|6073.5|6089.1|6083.1|6055.8|6049.8|3040
1677693600000|2023-03-01 18:00:00|6080|6074|6092.1|6086.1|6094.5|6088.5|6073|6067|3418
1677697200000|2023-03-01 19:00:00|6092.6|6086.6|6083.1|6077.1|6092.6|6086.6|6072.3|6066.3|2815
1677718800000|2023-03-02 01:00:00|6072.2|6066.2|6050.2|6044.2|6078.7|6072.7|6041.7|6035.7|1434
1677722400000|2023-03-02 02:00:00|6049.2|6043.2|6059|6053|6062.5|6056.5|6044.2|6038.2|434
1677726000000|2023-03-02 03:00:00|6058.5|6052.5|6070.5|6064.5|6073.4|6067.4|6051.5|6045.5|300
1677729600000|2023-03-02 04:00:00|6069.9|6063.9|6073.4|6067.4|6073.4|6067.4|6062.5|6056.5|95
1677733200000|2023-03-02 05:00:00|6073.9|6067.9|6065|6059|6074.4|6068.4|6052|6046|145
1677736800000|2023-03-02 06:00:00|6064.9|6058.9|6063.3|6057.3|6072.3|6066.3|6058.4|6052.4|96
1677740400000|2023-03-02 07:00:00|6062.8|6056.8|6059.9|6053.9|6069.8|6063.8|6052.8|6046.8|258
1677744000000|2023-03-02 08:00:00|6060.3|6054.3|6100.8|6094.8|6112.2|6106.2|6059.8|6053.8|1190
1677747600000|2023-03-02 09:00:00|6101.3|6095.3|6082.3|6076.3|6106.2|6100.2|6080.4|6074.4|498
1677751200000|2023-03-02 10:00:00|6081.3|6075.3|6067.7|6061.7|6082.7|6076.7|6062.7|6056.7|265
1677754800000|2023-03-02 11:00:00|6068.2|6062.2|6076.5|6070.5|6098.5|6092.5|6068.2|6062.2|354
1677758400000|2023-03-02 12:00:00|6077|6071|6068.7|6062.7|6086|6080|6061|6055|433
1677762000000|2023-03-02 13:00:00|6069.2|6063.2|6050.3|6044.3|6071.7|6065.7|6046.3|6040.3|888
1677765600000|2023-03-02 14:00:00|6043.9|6037.9|6016.9|6010.9|6051|6045|6012.8|6006.8|6570
1677769200000|2023-03-02 15:00:00|6018|6012|6168|6162|6170.6|6164.6|6017.9|6011.9|8277
1677772800000|2023-03-02 16:00:00|6167.1|6161.1|6133.6|6127.6|6179.4|6173.4|6121.2|6115.2|4771
1677776400000|2023-03-02 17:00:00|6133.7|6127.7|6179|6173|6180.1|6174.1|6132.2|6126.2|3028
1677780000000|2023-03-02 18:00:00|6179.5|6173.5|6195.7|6189.7|6199.2|6193.2|6158|6152|4446
1677783600000|2023-03-02 19:00:00|6196.1|6190.1|6176.1|6170.1|6208.1|6202.1|6170.5|6164.5|3551
1677805200000|2023-03-03 01:00:00|6180.9|6174.9|6171|6165|6185.5|6179.5|6167.6|6161.6|737
1677808800000|2023-03-03 02:00:00|6172|6166|6170.8|6164.8|6182.2|6176.2|6170.4|6164.4|290
1677812400000|2023-03-03 03:00:00|6171.8|6165.8|6180.8|6174.8|6181.3|6175.3|6169.9|6163.9|123
1677816000000|2023-03-03 04:00:00|6179.8|6173.8|6184.6|6178.6|6185.1|6179.1|6179.8|6173.8|125
1677819600000|2023-03-03 05:00:00|6185|6179|6183.2|6177.2|6186.1|6180.1|6182.1|6176.1|113
1677823200000|2023-03-03 06:00:00|6182.6|6176.6|6189|6183|6193|6187|6182.1|6176.1|254
1677826800000|2023-03-03 07:00:00|6185.9|6179.9|6195|6189|6204.9|6198.9|6185.1|6179.1|342
1677830400000|2023-03-03 08:00:00|6195.5|6189.5|6200.2|6194.2|6214.1|6208.1|6195.5|6189.5|357
1677834000000|2023-03-03 09:00:00|6199.8|6193.8|6195.1|6189.1|6207.6|6201.6|6183.2|6177.2|468
1677837600000|2023-03-03 10:00:00|6194.6|6188.6|6176.1|6170.1|6200.5|6194.5|6174.1|6168.1|380
1677841200000|2023-03-03 11:00:00|6175.6|6169.6|6180|6174|6183.5|6177.5|6170.5|6164.5|248
1677844800000|2023-03-03 12:00:00|6180.4|6174.4|6171.8|6165.8|6185.9|6179.9|6164.3|6158.3|539
1677848400000|2023-03-03 13:00:00|6171.3|6165.3|6152.7|6146.7|6174.3|6168.3|6138.9|6132.9|1049
1677852000000|2023-03-03 14:00:00|6132.8|6126.8|6133.1|6127.1|6149.4|6143.4|6117.8|6111.8|5006
1677855600000|2023-03-03 15:00:00|6132.3|6126.3|6151.4|6145.4|6152.9|6146.9|6100.7|6094.7|4740
1677859200000|2023-03-03 16:00:00|6152|6146|6176.8|6170.8|6195|6189|6130.1|6124.1|3376
1677862800000|2023-03-03 17:00:00|6176.7|6170.7|6167.2|6161.2|6180.1|6174.1|6151.1|6145.1|2920
1677866400000|2023-03-03 18:00:00|6166.2|6160.2|6116.5|6110.5|6178.2|6172.2|6110.6|6104.6|2566
1677870000000|2023-03-03 19:00:00|6113.5|6107.5|6105.9|6099.9|6130.9|6124.9|6105.4|6099.4|3065
1675645200000|2023-02-06 01:00:00|5919.8|5913.8|5925.6|5919.6|5946.5|5940.5|5913.4|5907.4|1014
1675648800000|2023-02-06 02:00:00|5927.4|5921.4|5927.9|5921.9|5933.7|5927.7|5925.4|5919.4|165
1675652400000|2023-02-06 03:00:00|5927.3|5921.3|5931.3|5925.3|5947.3|5941.3|5925.6|5919.6|245
1675656000000|2023-02-06 04:00:00|5931.5|5925.5|5937.8|5931.8|5939.6|5933.6|5930.1|5924.1|52
1675659600000|2023-02-06 05:00:00|5937.6|5931.6|5954.8|5948.8|5959.8|5953.8|5936.8|5930.8|165
1675663200000|2023-02-06 06:00:00|5955.2|5949.2|5965.5|5959.5|5973.9|5967.9|5952.7|5946.7|407
1675666800000|2023-02-06 07:00:00|5964.9|5958.9|5954.9|5948.9|5965.2|5959.2|5950.4|5944.4|282
1675670400000|2023-02-06 08:00:00|5954.5|5948.5|5964.4|5958.4|5968.7|5962.7|5930.6|5924.6|593
1675674000000|2023-02-06 09:00:00|5964.1|5958.1|5943.1|5937.1|5965.1|5959.1|5936.3|5930.3|451
1675677600000|2023-02-06 10:00:00|5942.6|5936.6|5960.3|5954.3|5971.3|5965.3|5941|5935|437
1675681200000|2023-02-06 11:00:00|5960.6|5954.6|5949.8|5943.8|5961.9|5955.9|5942.3|5936.3|245
1675684800000|2023-02-06 12:00:00|5949.6|5943.6|5965.6|5959.6|5977.8|5971.8|5948.9|5942.9|670
1675688400000|2023-02-06 13:00:00|5965.5|5959.5|5977.9|5971.9|5987.1|5981.1|5965.5|5959.5|698
1675692000000|2023-02-06 14:00:00|5954.6|5948.6|5926.4|5920.4|5983.3|5977.3|5909|5903|5696
1675695600000|2023-02-06 15:00:00|5926.2|5920.2|5873.9|5867.9|5928.7|5922.7|5873.2|5867.2|5405
1675699200000|2023-02-06 16:00:00|5873.1|5867.1|5903|5897|5925|5919|5864.9|5858.9|4782
1675702800000|2023-02-06 17:00:00|5901.8|5895.8|5917.2|5911.2|5950.1|5944.1|5897.4|5891.4|3854
1675706400000|2023-02-06 18:00:00|5916.9|5910.9|5934.2|5928.2|5939.2|5933.2|5908.4|5902.4|3125
1675710000000|2023-02-06 19:00:00|5933.8|5927.8|5950|5944|5956.3|5950.3|5932.8|5926.8|3433
1675731600000|2023-02-07 01:00:00|5950.6|5944.6|5966.6|5960.6|5967.9|5961.9|5947.7|5941.7|484
1675735200000|2023-02-07 02:00:00|5966.4|5960.4|5977.2|5971.2|5980|5974|5964.9|5958.9|211
1675738800000|2023-02-07 03:00:00|5977.5|5971.5|5970.8|5964.8|5979.3|5973.3|5970.8|5964.8|92
1675742400000|2023-02-07 04:00:00|5971.2|5965.2|5969.8|5963.8|5972.8|5966.8|5966|5960|62
1675746000000|2023-02-07 05:00:00|5969.3|5963.3|5978.3|5972.3|5980.5|5974.5|5969.3|5963.3|62
1675749600000|2023-02-07 06:00:00|5978.5|5972.5|5993.5|5987.5|5993.7|5987.7|5976|5970|114
1675753200000|2023-02-07 07:00:00|5993.4|5987.4|5999.3|5993.3|6001.2|5995.2|5988.7|5982.7|115
1675756800000|2023-02-07 08:00:00|5999.2|5993.2|6002.1|5996.1|6004.4|5998.4|5993.5|5987.5|279
1675760400000|2023-02-07 09:00:00|6001.6|5995.6|6006.9|6000.9|6011.5|6005.5|5996.5|5990.5|225
1675764000000|2023-02-07 10:00:00|6007.1|6001.1|6033.7|6027.7|6039.9|6033.9|6006.9|6000.9|530
1675767600000|2023-02-07 11:00:00|6033.8|6027.8|6022.1|6016.1|6036|6030|6021.6|6015.6|576
1675771200000|2023-02-07 12:00:00|6021.8|6015.8|6009.6|6003.6|6025.3|6019.3|6008.3|6002.3|636
1675774800000|2023-02-07 13:00:00|6009.8|6003.8|6019.2|6013.2|6022.2|6016.2|5998.6|5992.6|1286
1675778400000|2023-02-07 14:00:00|6011.4|6005.4|6046.3|6040.3|6050.7|6044.7|5985.4|5979.4|6877
1675782000000|2023-02-07 15:00:00|6046.8|6040.8|6058.5|6052.5|6067.2|6061.2|6012.2|6006.2|6535
1675785600000|2023-02-07 16:00:00|6058.9|6052.9|6127.3|6121.3|6158.7|6152.7|6051.4|6045.4|8414
1675789200000|2023-02-07 17:00:00|6127.8|6121.8|6104.7|6098.7|6129.7|6123.7|6088.3|6082.3|5484
1675792800000|2023-02-07 18:00:00|6105.1|6099.1|6084.6|6078.6|6117.7|6111.7|6072.6|6066.6|7402
1675796400000|2023-02-07 19:00:00|6084.8|6078.8|6103.9|6097.9|6109.4|6103.4|6084.8|6078.8|5832
1675818000000|2023-02-08 01:00:00|6109.2|6103.2|6103|6097|6122|6116|6093|6087|408
1675821600000|2023-02-08 02:00:00|6102.4|6096.4|6105.9|6099.9|6113.2|6107.2|6099|6093|149
1675825200000|2023-02-08 03:00:00|6106.4|6100.4|6113.8|6107.8|6113.8|6107.8|6100.1|6094.1|79
1675828800000|2023-02-08 04:00:00|6113.9|6107.9|6092.7|6086.7|6114.8|6108.8|6092.7|6086.7|50
1675832400000|2023-02-08 05:00:00|6093|6087|6100.4|6094.4|6102.4|6096.4|6090.2|6084.2|87
1675836000000|2023-02-08 06:00:00|6100.5|6094.5|6096.2|6090.2|6110.9|6104.9|6095.9|6089.9|197
1675839600000|2023-02-08 07:00:00|6095.7|6089.7|6106.9|6100.9|6107.1|6101.1|6089.4|6083.4|68
1675843200000|2023-02-08 08:00:00|6107.1|6101.1|6097.5|6091.5|6114.1|6108.1|6085.1|6079.1|315
1675846800000|2023-02-08 09:00:00|6098.4|6092.4|6103.7|6097.7|6115|6109|6095.1|6089.1|484
1675850400000|2023-02-08 10:00:00|6103.2|6097.2|6115.2|6109.2|6123.5|6117.5|6100.4|6094.4|291
1675854000000|2023-02-08 11:00:00|6114.8|6108.8|6094|6088|6117.8|6111.8|6092.1|6086.1|1431
1675857600000|2023-02-08 12:00:00|6093.6|6087.6|6081.7|6075.7|6102.8|6096.8|6073.5|6067.5|1960
1675861200000|2023-02-08 13:00:00|6081.2|6075.2|6098.5|6092.5|6109.5|6103.5|6075.7|6069.7|2590
1675864800000|2023-02-08 14:00:00|6098.9|6092.9|6079.2|6073.2|6112.6|6106.6|6058.2|6052.2|4032
1675868400000|2023-02-08 15:00:00|6077.8|6071.8|6053.4|6047.4|6086.1|6080.1|6022.4|6016.4|4712
1675872000000|2023-02-08 16:00:00|6053.7|6047.7|6071.9|6065.9|6096.4|6090.4|6035.2|6029.2|4418
1675875600000|2023-02-08 17:00:00|6071.8|6065.8|6048.4|6042.4|6074.2|6068.2|6024.5|6018.5|4141
1675879200000|2023-02-08 18:00:00|6048.7|6042.7|6060.6|6054.6|6078|6072|6045.7|6039.7|4214
1675882800000|2023-02-08 19:00:00|6061.2|6055.2|6069|6063|6076.7|6070.7|6058.9|6052.9|4077
1675904400000|2023-02-09 01:00:00|6069.9|6063.9|6080.4|6074.4|6080.4|6074.4|6057.8|6051.8|281
1675908000000|2023-02-09 02:00:00|6080.1|6074.1|6057.9|6051.9|6081.1|6075.1|6056.6|6050.6|117
1675911600000|2023-02-09 03:00:00|6058.1|6052.1|6054.3|6048.3|6061.2|6055.2|6044.1|6038.1|103
1675915200000|2023-02-09 04:00:00|6053.1|6047.1|6053.3|6047.3|6054.3|6048.3|6050.6|6044.6|35
1675918800000|2023-02-09 05:00:00|6053.2|6047.2|6066.6|6060.6|6068.5|6062.5|6053.2|6047.2|45
1675922400000|2023-02-09 06:00:00|6066.5|6060.5|6064.1|6058.1|6069.7|6063.7|6060.6|6054.6|68
1675926000000|2023-02-09 07:00:00|6063.8|6057.8|6060.8|6054.8|6068.8|6062.8|6054.8|6048.8|115
1675929600000|2023-02-09 08:00:00|6061.1|6055.1|6069.7|6063.7|6085.3|6079.3|6060.7|6054.7|252
1675933200000|2023-02-09 09:00:00|6069.4|6063.4|6068.5|6062.5|6082.8|6076.8|6062.9|6056.9|180
1675936800000|2023-02-09 10:00:00|6069.5|6063.5|6099.2|6093.2|6100.2|6094.2|6066|6060|319
1675940400000|2023-02-09 11:00:00|6099.5|6093.5|6098.7|6092.7|6109.5|6103.5|6093.2|6087.2|1732
1675944000000|2023-02-09 12:00:00|6099.2|6093.2|6077.4|6071.4|6106.3|6100.3|6070.9|6064.9|2065
1675947600000|2023-02-09 13:00:00|6077.3|6071.3|6061.9|6055.9|6077.4|6071.4|6048|6042|2061
1675951200000|2023-02-09 14:00:00|6039.3|6033.3|6026|6020|6056.6|6050.6|6019.7|6013.7|3573
1675954800000|2023-02-09 15:00:00|6026.3|6020.3|5959.1|5953.1|6055.8|6049.8|5957.9|5951.9|6863
1675958400000|2023-02-09 16:00:00|5958.4|5952.4|5950.5|5944.5|5967.1|5961.1|5931.8|5925.8|4840
1675962000000|2023-02-09 17:00:00|5950.9|5944.9|5918.3|5912.3|5951.5|5945.5|5907.4|5901.4|3991
1675965600000|2023-02-09 18:00:00|5918.4|5912.4|5922.6|5916.6|5948.3|5942.3|5917.9|5911.9|4252
1675969200000|2023-02-09 19:00:00|5923.2|5917.2|5927.5|5921.5|5929.5|5923.5|5911.5|5905.5|4108
1675990800000|2023-02-10 01:00:00|5924.6|5918.6|5914.1|5908.1|5938.8|5932.8|5910.4|5904.4|527
1675994400000|2023-02-10 02:00:00|5913.6|5907.6|5917.5|5911.5|5926.2|5920.2|5910.6|5904.6|170
1675998000000|2023-02-10 03:00:00|5916.9|5910.9|5908.4|5902.4|5917.5|5911.5|5908.3|5902.3|215
1676001600000|2023-02-10 04:00:00|5908.3|5902.3|5908.1|5902.1|5911.4|5905.4|5904.3|5898.3|192
1676005200000|2023-02-10 05:00:00|5908.2|5902.2|5918.8|5912.8|5918.8|5912.8|5903.2|5897.2|134
1676008800000|2023-02-10 06:00:00|5919.3|5913.3|5928.1|5922.1|5940|5934|5918.3|5912.3|320
1676012400000|2023-02-10 07:00:00|5927.7|5921.7|5933|5927|5937|5931|5921.7|5915.7|264
1676016000000|2023-02-10 08:00:00|5932.5|5926.5|5963.7|5957.7|5969.1|5963.1|5931.5|5925.5|855
1676019600000|2023-02-10 09:00:00|5964.2|5958.2|5952.6|5946.6|5979.2|5973.2|5952.6|5946.6|568
1676023200000|2023-02-10 10:00:00|5953.5|5947.5|5952.2|5946.2|5962.9|5956.9|5951.6|5945.6|249
1676026800000|2023-02-10 11:00:00|5952.4|5946.4|5965.8|5959.8|5974|5968|5950.6|5944.6|448
1676030400000|2023-02-10 12:00:00|5965.9|5959.9|5972.7|5966.7|5982|5976|5959.5|5953.5|764
1676034000000|2023-02-10 13:00:00|5972.4|5966.4|5970.9|5964.9|5979.2|5973.2|5957.2|5951.2|1026
1676037600000|2023-02-10 14:00:00|5975.1|5969.1|6011.8|6005.8|6015.8|6009.8|5963.1|5957.1|4450
1676041200000|2023-02-10 15:00:00|6011.7|6005.7|6040.4|6034.4|6047.4|6041.4|6000.7|5994.7|4146
1676044800000|2023-02-10 16:00:00|6039.8|6033.8|6019.7|6013.7|6045.3|6039.3|6008.8|6002.8|2675
1676048400000|2023-02-10 17:00:00|6019.2|6013.2|6052.4|6046.4|6054.7|6048.7|6009.4|6003.4|3086
1676052000000|2023-02-10 18:00:00|6052.5|6046.5|6055.9|6049.9|6057.4|6051.4|6043.3|6037.3|3004
1676055600000|2023-02-10 19:00:00|6055.5|6049.5|6065.9|6059.9|6069.2|6063.2|6055.5|6049.5|3568
1676250000000|2023-02-13 01:00:00|6040.7|6034.7|6051.7|6045.7|6057.5|6051.5|6028.6|6022.6|562
1676253600000|2023-02-13 02:00:00|6050.9|6044.9|6027.1|6021.1|6059.3|6053.3|6027.1|6021.1|284
1676257200000|2023-02-13 03:00:00|6027.2|6021.2|6021|6015|6031.4|6025.4|6017|6011|181
1676260800000|2023-02-13 04:00:00|6020.9|6014.9|6016.7|6010.7|6021|6015|6016.1|6010.1|118
1676264400000|2023-02-13 05:00:00|6016.2|6010.2|6013.1|6007.1|6024.2|6018.2|6012.7|6006.7|231
1676268000000|2023-02-13 06:00:00|6012.9|6006.9|6003.5|5997.5|6015.9|6009.9|6000.9|5994.9|230
1676271600000|2023-02-13 07:00:00|6003.9|5997.9|6019.8|6013.8|6019.9|6013.9|6002|5996|511
1676275200000|2023-02-13 08:00:00|6019.7|6013.7|6018|6012|6027.4|6021.4|6015.7|6009.7|316
1676278800000|2023-02-13 09:00:00|6017.9|6011.9|6004.7|5998.7|6023.9|6017.9|6000|5994|488
1676282400000|2023-02-13 10:00:00|6004.8|5998.8|6002.2|5996.2|6009.2|6003.2|5994.5|5988.5|354
1676286000000|2023-02-13 11:00:00|6002.3|5996.3|6029.7|6023.7|6033.6|6027.6|5998.3|5992.3|404
1676289600000|2023-02-13 12:00:00|6030.1|6024.1|6020.7|6014.7|6038.1|6032.1|6019|6013|567
1676293200000|2023-02-13 13:00:00|6020.5|6014.5|6012.1|6006.1|6021.1|6015.1|5998|5992|490
1676296800000|2023-02-13 14:00:00|6002|5996|6049.1|6043.1|6049.1|6043.1|5972|5966|3712
1676300400000|2023-02-13 15:00:00|6048.7|6042.7|6022.5|6016.5|6095.6|6089.6|6011.5|6005.5|4222
1676304000000|2023-02-13 16:00:00|6021|6015|6028.7|6022.7|6028.7|6022.7|6003.9|5997.9|3016
1676307600000|2023-02-13 17:00:00|6028.6|6022.6|6029.5|6023.5|6038.2|6032.2|6013.2|6007.2|3403
1676311200000|2023-02-13 18:00:00|6030.5|6024.5|6013.1|6007.1|6030.5|6024.5|6009.5|6003.5|3447
1676314800000|2023-02-13 19:00:00|6013|6007|6029|6023|6032.3|6026.3|6010|6004|4015
1676336400000|2023-02-14 01:00:00|6016.4|6010.4|6024.9|6018.9|6028.7|6022.7|6014.9|6008.9|205
1676340000000|2023-02-14 02:00:00|6024.8|6018.8|6037.7|6031.7|6038.8|6032.8|6018.3|6012.3|110
1676343600000|2023-02-14 03:00:00|6036.2|6030.2|6053.5|6047.5|6054.7|6048.7|6036.2|6030.2|128
1676347200000|2023-02-14 04:00:00|6053.1|6047.1|6052.5|6046.5|6053.5|6047.5|6050.3|6044.3|84
1676350800000|2023-02-14 05:00:00|6052.9|6046.9|6056.9|6050.9|6057.4|6051.4|6048.4|6042.4|145
1676354400000|2023-02-14 06:00:00|6056.4|6050.4|6049.2|6043.2|6058.9|6052.9|6047.4|6041.4|259
1676358000000|2023-02-14 07:00:00|6049.4|6043.4|6056.7|6050.7|6057.7|6051.7|6045.2|6039.2|208
1676361600000|2023-02-14 08:00:00|6056.3|6050.3|6057.3|6051.3|6065.3|6059.3|6051.5|6045.5|267
1676365200000|2023-02-14 09:00:00|6056.8|6050.8|6064|6058|6078.5|6072.5|6054.9|6048.9|343
1676368800000|2023-02-14 10:00:00|6063.5|6057.5|6064.2|6058.2|6071.7|6065.7|6061.6|6055.6|298
1676372400000|2023-02-14 11:00:00|6063.7|6057.7|6062.8|6056.8|6067.2|6061.2|6049.3|6043.3|207
1676376000000|2023-02-14 12:00:00|6062.7|6056.7|6062.1|6056.1|6068.8|6062.8|6055.7|6049.7|261
1676379600000|2023-02-14 13:00:00|6061.6|6055.6|6027.6|6021.6|6063.6|6057.6|6011.2|6005.2|1012
1676383200000|2023-02-14 14:00:00|6012.2|6006.2|6024.9|6018.9|6037.4|6031.4|5983.5|5977.5|4035
1676386800000|2023-02-14 15:00:00|6025.8|6019.8|5974.9|5968.9|6044.4|6038.4|5971.4|5965.4|4606
1676390400000|2023-02-14 16:00:00|5974.4|5968.4|5997|5991|6029.4|6023.4|5971.3|5965.3|2975
1676394000000|2023-02-14 17:00:00|5997.1|5991.1|6021.7|6015.7|6028.3|6022.3|5988.9|5982.9|2363
1676397600000|2023-02-14 18:00:00|6019.3|6013.3|6040|6034|6056.8|6050.8|6017.3|6011.3|2561
1676401200000|2023-02-14 19:00:00|6039.6|6033.6|6036.1|6030.1|6055.7|6049.7|6032.2|6026.2|1866
1676422800000|2023-02-15 01:00:00|6047.8|6032.8|6039.2|6033.2|6047.9|6040.3|6019.5|6013.5|238
1676426400000|2023-02-15 02:00:00|6038.8|6032.8|6023.9|6017.9|6041.5|6035.5|6021.5|6015.5|82
1676430000000|2023-02-15 03:00:00|6021.4|6015.4|6014.5|6008.5|6023.5|6017.5|6012.4|6006.4|60
1676433600000|2023-02-15 04:00:00|6014.4|6008.4|6011.5|6005.5|6016|6010|6005|5999|39
1676437200000|2023-02-15 05:00:00|6011|6005|6005.5|5999.5|6012.9|6006.9|6004.5|5998.5|60
1676440800000|2023-02-15 06:00:00|6005.4|5999.4|6005|5999|6009.6|6003.6|5989.9|5983.9|224
1676444400000|2023-02-15 07:00:00|6004.9|5998.9|5991.3|5985.3|6008.1|6002.1|5987.2|5981.2|156
1676448000000|2023-02-15 08:00:00|5991.4|5985.4|6000.3|5994.3|6003.8|5997.8|5983.3|5977.3|345
1676451600000|2023-02-15 09:00:00|6000.8|5994.8|6010.3|6004.3|6015.4|6009.4|5990.8|5984.8|416
1676455200000|2023-02-15 10:00:00|6010.4|6004.4|6022.9|6016.9|6029.4|6023.4|6004.9|5998.9|234
1676458800000|2023-02-15 11:00:00|6023.4|6017.4|6029.5|6023.5|6032.5|6026.5|6019.4|6013.4|324
1676462400000|2023-02-15 12:00:00|6029.1|6023.1|6033.2|6027.2|6046.6|6040.6|6016.9|6010.9|806
1676466000000|2023-02-15 13:00:00|6033.3|6027.3|6029.1|6023.1|6047.3|6041.3|6017.5|6011.5|611
1676469600000|2023-02-15 14:00:00|6029.7|6023.7|6005.2|5999.2|6060|6054|6000.8|5994.8|2747
1676473200000|2023-02-15 15:00:00|6004.7|5998.7|5989.8|5983.8|6043.1|6037.1|5987.9|5981.9|3469
1676476800000|2023-02-15 16:00:00|5989.3|5983.3|5991|5985|6006|6000|5976.2|5970.2|2957
1676480400000|2023-02-15 17:00:00|5991.1|5985.1|6099.3|6093.3|6105.8|6099.8|5989.5|5983.5|6542
1676484000000|2023-02-15 18:00:00|6100.2|6094.2|6125.4|6119.4|6127.3|6121.3|6092.7|6086.7|3200
1676487600000|2023-02-15 19:00:00|6126.5|6120.5|6134.6|6128.6|6156.2|6150.2|6126.4|6120.4|4428
1676509200000|2023-02-16 01:00:00|6131.7|6125.7|6151.3|6145.3|6154.7|6148.7|6118.2|6112.2|561
1676512800000|2023-02-16 02:00:00|6151.7|6145.7|6159.4|6153.4|6169.8|6163.8|6146.1|6140.1|156
1676516400000|2023-02-16 03:00:00|6160|6154|6159.9|6153.9|6167.3|6161.3|6157.4|6151.4|52
1676520000000|2023-02-16 04:00:00|6159.4|6153.4|6162.4|6156.4|6164.9|6158.9|6158.5|6152.5|75
1676523600000|2023-02-16 05:00:00|6161.9|6155.9|6159.3|6153.3|6164|6158|6157.9|6151.9|113
1676527200000|2023-02-16 06:00:00|6158.9|6152.9|6154.1|6148.1|6162.5|6156.5|6151.5|6145.5|198
1676530800000|2023-02-16 07:00:00|6154.5|6148.5|6164|6158|6165.5|6159.5|6148|6142|187
1676534400000|2023-02-16 08:00:00|6163.1|6157.1|6151.6|6145.6|6171.3|6165.3|6137.6|6131.6|571
1676538000000|2023-02-16 09:00:00|6151.1|6145.1|6139.7|6133.7|6161.1|6155.1|6139.6|6133.6|506
1676541600000|2023-02-16 10:00:00|6139.6|6133.6|6144.6|6138.6|6148.7|6142.7|6137.1|6131.1|325
1676545200000|2023-02-16 11:00:00|6144.7|6138.7|6143.7|6137.7|6155.6|6149.6|6141.6|6135.6|294
1676548800000|2023-02-16 12:00:00|6144.6|6138.6|6154.4|6148.4|6159.9|6153.9|6143.1|6137.1|400
1676552400000|2023-02-16 13:00:00|6154.3|6148.3|6152.8|6146.8|6162.7|6156.7|6144.5|6138.5|1110
1676556000000|2023-02-16 14:00:00|6158.4|6152.4|6168.5|6162.5|6198.2|6192.2|6147.5|6141.5|2461
1676559600000|2023-02-16 15:00:00|6168.4|6162.4|6220.7|6214.7|6234.6|6228.6|6161.9|6155.9|4036
1676563200000|2023-02-16 16:00:00|6220.2|6214.2|6210.9|6204.9|6234.4|6228.4|6172.5|6166.5|2999
1676566800000|2023-02-16 17:00:00|6211|6205|6194.1|6188.1|6226.9|6220.9|6194|6188|2087
1676570400000|2023-02-16 18:00:00|6195|6189|6216.6|6210.6|6224.4|6218.4|6195|6189|1593
1676574000000|2023-02-16 19:00:00|6217.2|6211.2|6216.8|6210.8|6224.4|6218.4|6201.2|6195.2|2791
1676595600000|2023-02-17 01:00:00|6206.9|6200.9|6208.4|6202.4|6218.9|6212.9|6198.5|6192.5|188
1676599200000|2023-02-17 02:00:00|6208.3|6202.3|6225.9|6219.9|6227.4|6221.4|6199.4|6193.4|111
1676602800000|2023-02-17 03:00:00|6225.4|6219.4|6209|6203|6231.1|6225.1|6207.5|6201.5|115
1676606400000|2023-02-17 04:00:00|6209.5|6203.5|6206.6|6200.6|6210.1|6204.1|6203.1|6197.1|32
1676610000000|2023-02-17 05:00:00|6207.6|6201.6|6209.5|6203.5|6209.6|6203.6|6203.6|6197.6|24
1676613600000|2023-02-17 06:00:00|6209.1|6203.1|6205.5|6199.5|6215.6|6209.6|6199.5|6193.5|81
1676617200000|2023-02-17 07:00:00|6205.6|6199.6|6170.9|6164.9|6205.6|6199.6|6169.2|6163.2|271
1676620800000|2023-02-17 08:00:00|6170.4|6164.4|6167.3|6161.3|6172.5|6166.5|6124.6|6118.6|556
1676624400000|2023-02-17 09:00:00|6167.8|6161.8|6155.2|6149.2|6174.6|6168.6|6152.2|6146.2|282
1676628000000|2023-02-17 10:00:00|6155.1|6149.1|6140.2|6134.2|6155.1|6149.1|6133.3|6127.3|616
1676631600000|2023-02-17 11:00:00|6139.2|6133.2|6147.3|6141.3|6157.9|6151.9|6137.8|6131.8|247
1676635200000|2023-02-17 12:00:00|6147.8|6141.8|6157.4|6151.4|6164.3|6158.3|6140.8|6134.8|331
1676638800000|2023-02-17 13:00:00|6156.5|6150.5|6163.4|6157.4|6173.3|6167.3|6154.9|6148.9|469
1676642400000|2023-02-17 14:00:00|6167.4|6161.4|6143.9|6137.9|6175.7|6169.7|6127.4|6121.4|2595
1676646000000|2023-02-17 15:00:00|6145.9|6139.9|6186.8|6180.8|6189.8|6183.8|6138.7|6132.7|3729
1676649600000|2023-02-17 16:00:00|6186.3|6180.3|6209|6203|6219.6|6213.6|6186.3|6180.3|3341
1676653200000|2023-02-17 17:00:00|6209.8|6203.8|6173.3|6167.3|6223.2|6217.2|6166.2|6160.2|2570
1676656800000|2023-02-17 18:00:00|6170.7|6164.7|6173.7|6167.7|6183.3|6177.3|6143.9|6137.9|3562
1676660400000|2023-02-17 19:00:00|6173.2|6167.2|6171.2|6165.2|6182.6|6176.6|6163.5|6157.5|2272
1676941200000|2023-02-21 01:00:00|6205.5|6199.5|6149|6143|6205.5|6199.5|6149|6143|441
1676944800000|2023-02-21 02:00:00|6149.5|6143.5|6148|6142|6153.5|6147.5|6134.5|6128.5|178
1676948400000|2023-02-21 03:00:00|6148.5|6142.5|6155|6149|6158.5|6152.5|6144.5|6138.5|16
1676952000000|2023-02-21 04:00:00|6154.5|6148.5|6162|6156|6162|6156|6153|6147|30
1676955600000|2023-02-21 05:00:00|6161|6155|6161.1|6155.1|6163.5|6157.5|6153|6147|33
1676959200000|2023-02-21 06:00:00|6161.5|6155.5|6159.6|6153.6|6165.5|6159.5|6153.5|6147.5|15
1676962800000|2023-02-21 07:00:00|6160.1|6154.1|6151.2|6145.2|6165.6|6159.6|6148.2|6142.2|73
1676966400000|2023-02-21 08:00:00|6152.1|6146.1|6143.2|6137.2|6158.1|6152.1|6142.7|6136.7|293
1676970000000|2023-02-21 09:00:00|6142.7|6136.7|6126.8|6120.8|6150.2|6144.2|6126.8|6120.8|330
1676973600000|2023-02-21 10:00:00|6128.3|6122.3|6146.8|6140.8|6147.8|6141.8|6127.3|6121.3|128
1676977200000|2023-02-21 11:00:00|6147.8|6141.8|6124.3|6118.3|6147.8|6141.8|6123.3|6117.3|196
1676980800000|2023-02-21 12:00:00|6124.8|6118.8|6144.4|6138.4|6148.9|6142.9|6124.3|6118.3|677
1676984400000|2023-02-21 13:00:00|6144.9|6138.9|6166.3|6160.3|6169.9|6163.9|6138.4|6132.4|381
1676988000000|2023-02-21 14:00:00|6171.9|6165.9|6162|6156|6209.4|6203.4|6142.5|6136.5|3624
1676991600000|2023-02-21 15:00:00|6161.5|6155.5|6197|6191|6206.1|6200.1|6158|6152|2995
1676995200000|2023-02-21 16:00:00|6196.5|6190.5|6229|6223|6234.4|6228.4|6181|6175|2700
1676998800000|2023-02-21 17:00:00|6228.9|6222.9|6320.3|6314.3|6321.3|6315.3|6217.9|6211.9|2987
1677002400000|2023-02-21 18:00:00|6319.3|6313.3|6300|6294|6324.8|6318.8|6291.4|6285.4|2426
1677006000000|2023-02-21 19:00:00|6299.9|6293.9|6283.5|6277.5|6313|6307|6282.5|6276.5|2411
1677027600000|2023-02-22 01:00:00|6293|6283|6294.6|6288.6|6311.1|6305.1|6281.1|6275.1|168
1677031200000|2023-02-22 02:00:00|6294.1|6288.1|6299.1|6293.1|6304.1|6298.1|6285.6|6279.6|47
1677034800000|2023-02-22 03:00:00|6298.6|6292.6|6303.6|6297.6|6310.6|6304.6|6297.1|6291.1|32
1677038400000|2023-02-22 04:00:00|6305.1|6299.1|6308.1|6302.1|6308.1|6302.1|6301.6|6295.6|24
1677042000000|2023-02-22 05:00:00|6307.6|6301.6|6295.7|6289.7|6308.7|6302.7|6295.7|6289.7|96
1677045600000|2023-02-22 06:00:00|6293.7|6287.7|6286.6|6280.6|6295.6|6289.6|6286.6|6280.6|170
1677049200000|2023-02-22 07:00:00|6287.6|6281.6|6275.2|6269.2|6288.6|6282.6|6272.7|6266.7|51
1677052800000|2023-02-22 08:00:00|6275.7|6269.7|6269.2|6263.2|6278.7|6272.7|6264.7|6258.7|194
1677056400000|2023-02-22 09:00:00|6269.7|6263.7|6247.2|6241.2|6269.7|6263.7|6245.7|6239.7|149
1677060000000|2023-02-22 10:00:00|6246.7|6240.7|6251.8|6245.8|6254.2|6248.2|6243.7|6237.7|265
1677063600000|2023-02-22 11:00:00|6251.3|6245.3|6248.8|6242.8|6267.8|6261.8|6245.8|6239.8|478
1677067200000|2023-02-22 12:00:00|6249.3|6243.3|6272.3|6266.3|6285.3|6279.3|6247.8|6241.8|307
1677070800000|2023-02-22 13:00:00|6272.8|6266.8|6278.3|6272.3|6285.8|6279.8|6264.8|6258.8|373
1677074400000|2023-02-22 14:00:00|6273.8|6267.8|6289.3|6283.3|6304.3|6298.3|6254.8|6248.8|1627
1677078000000|2023-02-22 15:00:00|6288.8|6282.8|6361.9|6355.9|6364.4|6358.4|6274.8|6268.8|4756
1677081600000|2023-02-22 16:00:00|6362.4|6356.4|6293.4|6287.4|6384.9|6378.9|6283.8|6277.8|3506
1677085200000|2023-02-22 17:00:00|6292.9|6286.9|6319.3|6313.3|6341.8|6335.8|6283.4|6277.4|4272
1677088800000|2023-02-22 18:00:00|6317.8|6311.8|6305.7|6299.7|6338.8|6332.8|6299.7|6293.7|3011
1677092400000|2023-02-22 19:00:00|6306.2|6300.2|6304.7|6298.7|6314.8|6308.8|6299.7|6293.7|1881
1677114000000|2023-02-23 01:00:00|6304.3|6298.3|6319.3|6313.3|6322.8|6316.8|6295.3|6289.3|211
1677117600000|2023-02-23 02:00:00|6319.8|6313.8|6307.3|6301.3|6320.8|6314.8|6295.3|6289.3|59
1677121200000|2023-02-23 03:00:00|6307.8|6301.8|6303.8|6297.8|6311.9|6305.9|6297.3|6291.3|50
1677124800000|2023-02-23 04:00:00|6303.9|6297.9|6306.4|6300.4|6309.9|6303.9|6303.8|6297.8|10
1677128400000|2023-02-23 05:00:00|6306.3|6300.3|6295.9|6289.9|6306.4|6300.4|6293.9|6287.9|46
1677132000000|2023-02-23 06:00:00|6295.4|6289.4|6295.4|6289.4|6297.9|6291.9|6280.9|6274.9|177
1677135600000|2023-02-23 07:00:00|6294.9|6288.9|6304.9|6298.9|6306.4|6300.4|6290.4|6284.4|121
1677139200000|2023-02-23 08:00:00|6304.4|6298.4|6333.9|6327.9|6344.9|6338.9|6300.4|6294.4|146
1677142800000|2023-02-23 09:00:00|6332.9|6326.9|6348.5|6342.5|6348.9|6342.9|6328.4|6322.4|55
1677146400000|2023-02-23 10:00:00|6348|6342|6337.5|6331.5|6349|6343|6322.5|6316.5|285
1677150000000|2023-02-23 11:00:00|6338|6332|6321|6315|6342|6336|6321|6315|130
1677153600000|2023-02-23 12:00:00|6322.5|6316.5|6339|6333|6341.5|6335.5|6321|6315|589
1677157200000|2023-02-23 13:00:00|6339.5|6333.5|6346.5|6340.5|6357.5|6351.5|6329|6323|640
1677160800000|2023-02-23 14:00:00|6354.5|6348.5|6335.6|6329.6|6377.1|6371.1|6309.1|6303.1|2116
1677164400000|2023-02-23 15:00:00|6336.6|6330.6|6319.6|6313.6|6367.1|6361.1|6306.6|6300.6|2397
1677168000000|2023-02-23 16:00:00|6319.1|6313.1|6256.1|6250.1|6322.6|6316.6|6248.1|6242.1|2182
1677171600000|2023-02-23 17:00:00|6255.6|6249.6|6258.7|6252.7|6294.1|6288.1|6253.6|6247.6|2412
1677175200000|2023-02-23 18:00:00|6258.2|6252.2|6220.8|6214.8|6260.2|6254.2|6201.2|6195.2|3419
1677178800000|2023-02-23 19:00:00|6220.3|6214.3|6240.7|6234.7|6243.2|6237.2|6204.8|6198.8|1531
1677200400000|2023-02-24 01:00:00|6239.8|6233.8|6234.7|6228.7|6251.2|6245.2|6229.8|6223.8|655
1677204000000|2023-02-24 02:00:00|6235.2|6229.2|6228.7|6222.7|6251.2|6245.2|6227.7|6221.7|232
1677207600000|2023-02-24 03:00:00|6227.2|6221.2|6239.2|6233.2|6249.7|6243.7|6225.2|6219.2|196
1677211200000|2023-02-24 04:00:00|6240.2|6234.2|6243.3|6237.3|6248.3|6242.3|6237.3|6231.3|43
1677214800000|2023-02-24 05:00:00|6244.3|6238.3|6248.3|6242.3|6252.3|6246.3|6239.3|6233.3|264
1677218400000|2023-02-24 06:00:00|6243.3|6237.3|6257.8|6251.8|6261.8|6255.8|6243.3|6237.3|229
1677222000000|2023-02-24 07:00:00|6257.3|6251.3|6264.8|6258.8|6271.3|6265.3|6256.8|6250.8|178
1677225600000|2023-02-24 08:00:00|6263.3|6257.3|6264.3|6258.3|6281.3|6275.3|6251.8|6245.8|390
1677229200000|2023-02-24 09:00:00|6264.8|6258.8|6253.8|6247.8|6274.3|6268.3|6242.3|6236.3|670
1677232800000|2023-02-24 10:00:00|6255.3|6249.3|6250.9|6244.9|6267.9|6261.9|6248.4|6242.4|332
1677236400000|2023-02-24 11:00:00|6251.4|6245.4|6250.4|6244.4|6254.4|6248.4|6243.4|6237.4|679
1677240000000|2023-02-24 12:00:00|6249.9|6243.9|6253.4|6247.4|6260.9|6254.9|6243.4|6237.4|745
1677243600000|2023-02-24 13:00:00|6252.9|6246.9|6236.4|6230.4|6252.9|6246.9|6229.9|6223.9|1192
1677247200000|2023-02-24 14:00:00|6209.4|6203.4|6222.9|6216.9|6238.4|6232.4|6181.4|6175.4|4908
1677250800000|2023-02-24 15:00:00|6223.9|6217.9|6135.9|6129.9|6241.9|6235.9|6122.9|6116.9|6549
1677254400000|2023-02-24 16:00:00|6136.4|6130.4|6188.4|6182.4|6196.5|6190.5|6129.9|6123.9|5868
1677258000000|2023-02-24 17:00:00|6189.4|6183.4|6108.5|6102.5|6192.4|6186.4|6103.5|6097.5|5285
1677261600000|2023-02-24 18:00:00|6108|6102|6113.5|6107.5|6137.5|6131.5|6107.5|6101.5|4402
1677265200000|2023-02-24 19:00:00|6114|6108|6124|6118|6132|6126|6106|6100|3411
1677459600000|2023-02-27 01:00:00|6139.6|6133.6|6126.6|6120.6|6144.1|6138.1|6109.6|6103.6|1259
1677463200000|2023-02-27 02:00:00|6126.1|6120.1|6135.5|6129.5|6140|6134|6117.1|6111.1|308
1677466800000|2023-02-27 03:00:00|6135|6129|6107.1|6101.1|6136|6130|6106.6|6100.6|326
1677470400000|2023-02-27 04:00:00|6106.6|6100.6|6111.5|6105.5|6112.5|6106.5|6106.1|6100.1|72
1677474000000|2023-02-27 05:00:00|6112|6106|6110.5|6104.5|6119.5|6113.5|6108|6102|60
1677477600000|2023-02-27 06:00:00|6110.9|6104.9|6123.4|6117.4|6127.9|6121.9|6105.4|6099.4|752
1677481200000|2023-02-27 07:00:00|6122.9|6116.9|6119.9|6113.9|6129.9|6123.9|6113.4|6107.4|160
1677484800000|2023-02-27 08:00:00|6120.4|6114.4|6145.3|6139.3|6150.8|6144.8|6119.4|6113.4|412
1677488400000|2023-02-27 09:00:00|6145.8|6139.8|6163.8|6157.8|6176.3|6170.3|6143.8|6137.8|643
1677492000000|2023-02-27 10:00:00|6163.3|6157.3|6160.3|6154.3|6167.8|6161.8|6152.3|6146.3|354
1677495600000|2023-02-27 11:00:00|6160.8|6154.8|6162.7|6156.7|6171.3|6165.3|6149.7|6143.7|664
1677499200000|2023-02-27 12:00:00|6163.2|6157.2|6165.2|6159.2|6174.7|6168.7|6161.7|6155.7|1175
1677502800000|2023-02-27 13:00:00|6164.2|6158.2|6169.7|6163.7|6186.6|6180.6|6161.7|6155.7|1552
1677506400000|2023-02-27 14:00:00|6170.6|6164.6|6136.1|6130.1|6171.1|6165.1|6106.6|6100.6|5140
1677510000000|2023-02-27 15:00:00|6136.6|6130.6|6091.7|6085.7|6142.1|6136.1|6067.8|6061.8|7873
1677513600000|2023-02-27 16:00:00|6091.2|6085.2|6036.1|6030.1|6093.8|6087.8|6007.3|6001.3|8642
1677517200000|2023-02-27 17:00:00|6036.2|6030.2|6030.6|6024.6|6045.1|6039.1|6014.2|6008.2|4215
1677520800000|2023-02-27 18:00:00|6030.1|6024.1|6032.9|6026.9|6036.4|6030.4|6013.7|6007.7|4450
1677524400000|2023-02-27 19:00:00|6031.9|6025.9|6030.3|6024.3|6040.1|6034.1|6025|6019|4225
1677546000000|2023-02-28 01:00:00|6030.2|6024.2|6017.8|6011.8|6033.7|6027.7|6010.3|6004.3|743
1677549600000|2023-02-28 02:00:00|6018.3|6012.3|6030.6|6024.6|6033.1|6027.1|6017.3|6011.3|336
1677553200000|2023-02-28 03:00:00|6033.1|6027.1|6023.6|6017.6|6033.1|6027.1|6022.1|6016.1|278
1677556800000|2023-02-28 04:00:00|6024.1|6018.1|6018.2|6012.2|6025.1|6019.1|6018.1|6012.1|57
1677560400000|2023-02-28 05:00:00|6018.7|6012.7|6003.2|5997.2|6019.6|6013.6|6002.2|5996.2|350
1677564000000|2023-02-28 06:00:00|6003.7|5997.7|6011.1|6005.1|6015.6|6009.6|6002.2|5996.2|276
1677567600000|2023-02-28 07:00:00|6010.6|6004.6|6007.1|6001.1|6013.6|6007.6|6003.6|5997.6|223
1677571200000|2023-02-28 08:00:00|6005.6|5999.6|6027|6021|6028|6022|6004.1|5998.1|451
1677574800000|2023-02-28 09:00:00|6026.5|6020.5|6004.2|5998.2|6031|6025|6004.2|5998.2|428
1677578400000|2023-02-28 10:00:00|6004.6|5998.6|6015.6|6009.6|6020.6|6014.6|6003.2|5997.2|401
1677582000000|2023-02-28 11:00:00|6016.5|6010.5|6011.1|6005.1|6020|6014|6005.5|5999.5|516
1677585600000|2023-02-28 12:00:00|6010.1|6004.1|6015.3|6009.3|6017.8|6011.8|5995|5989|920
1677589200000|2023-02-28 13:00:00|6015.8|6009.8|6026.5|6020.5|6046.4|6040.4|6015.3|6009.3|1599
1677592800000|2023-02-28 14:00:00|6025|6019|6001.5|5995.5|6034|6028|5987.8|5981.8|4507
1677596400000|2023-02-28 15:00:00|6000.5|5994.5|5993.7|5987.7|6037.1|6031.1|5982.2|5976.2|7036
1677600000000|2023-02-28 16:00:00|5993.6|5987.6|6031.5|6025.5|6040|6034|5992.2|5986.2|4483
1677603600000|2023-02-28 17:00:00|6031|6025|6024.1|6018.1|6052.5|6046.5|6020.6|6014.6|3177
1677607200000|2023-02-28 18:00:00|6024.6|6018.6|5997.3|5991.3|6027.1|6021.1|5981.1|5975.1|4062
1677610800000|2023-02-28 19:00:00|5997.8|5991.8|6018.9|6012.9|6026.6|6020.6|5997.8|5991.8|3387
1677632400000|2023-03-01 01:00:00|6026.4|6020.4|6061.3|6055.3|6062.3|6056.3|6019.4|6013.4|508
1677636000000|2023-03-01 02:00:00|6060.8|6054.8|6072.2|6066.2|6078.7|6072.7|6052.3|6046.3|434
1677639600000|2023-03-01 03:00:00|6071.7|6065.7|6076.7|6070.7|6086.7|6080.7|6068.2|6062.2|312
1677643200000|2023-03-01 04:00:00|6078.2|6072.2|6081.7|6075.7|6084.2|6078.2|6074.7|6068.7|93
1677646800000|2023-03-01 05:00:00|6082.1|6076.1|6062.7|6056.7|6082.2|6076.2|6062.2|6056.2|191
1677650400000|2023-03-01 06:00:00|6064.7|6058.7|6069.2|6063.2|6073.2|6067.2|6061.2|6055.2|186
1677654000000|2023-03-01 07:00:00|6069.7|6063.7|6051.8|6045.8|6073.7|6067.7|6046.8|6040.8|294
1677657600000|2023-03-01 08:00:00|6052.7|6046.7|6061.3|6055.3|6067.8|6061.8|6046.9|6040.9|325
1677661200000|2023-03-01 09:00:00|6061.8|6055.8|6060.6|6054.6|6075.1|6069.1|6048.6|6042.6|599
1677664800000|2023-03-01 10:00:00|6060.1|6054.1|6060|6054|6064.5|6058.5|6053.6|6047.6|193
1677668400000|2023-03-01 11:00:00|6059.5|6053.5|6064.4|6058.4|6070|6064|6054.6|6048.6|218
1677672000000|2023-03-01 12:00:00|6062.4|6056.4|6072.2|6066.2|6075.9|6069.9|6061.9|6055.9|586
1677675600000|2023-03-01 13:00:00|6072.7|6066.7|6063.2|6057.2|6089.6|6083.6|6054.2|6048.2|1310
1677679200000|2023-03-01 14:00:00|6060.8|6054.8|6021.6|6015.6|6062.8|6056.8|6002.7|5996.7|4309
1677682800000|2023-03-01 15:00:00|6021.5|6015.5|6044.9|6038.9|6082.7|6076.7|5987.2|5981.2|7713
1677686400000|2023-03-01 16:00:00|6045.8|6039.8|6066.8|6060.8|6085.6|6079.6|6033.9|6027.9|5628
1677690000000|2023-03-01 17:00:00|6066.3|6060.3|6079.5|6073.5|6089.1|6083.1|6055.8|6049.8|3040
1677693600000|2023-03-01 18:00:00|6080|6074|6092.1|6086.1|6094.5|6088.5|6073|6067|3418
1677697200000|2023-03-01 19:00:00|6092.6|6086.6|6083.1|6077.1|6092.6|6086.6|6072.3|6066.3|2815
1677718800000|2023-03-02 01:00:00|6072.2|6066.2|6050.2|6044.2|6078.7|6072.7|6041.7|6035.7|1434
1677722400000|2023-03-02 02:00:00|6049.2|6043.2|6059|6053|6062.5|6056.5|6044.2|6038.2|434
1677726000000|2023-03-02 03:00:00|6058.5|6052.5|6070.5|6064.5|6073.4|6067.4|6051.5|6045.5|300
1677729600000|2023-03-02 04:00:00|6069.9|6063.9|6073.4|6067.4|6073.4|6067.4|6062.5|6056.5|95
1677733200000|2023-03-02 05:00:00|6073.9|6067.9|6065|6059|6074.4|6068.4|6052|6046|145
1677736800000|2023-03-02 06:00:00|6064.9|6058.9|6063.3|6057.3|6072.3|6066.3|6058.4|6052.4|96
1677740400000|2023-03-02 07:00:00|6062.8|6056.8|6059.9|6053.9|6069.8|6063.8|6052.8|6046.8|258
1677744000000|2023-03-02 08:00:00|6060.3|6054.3|6100.8|6094.8|6112.2|6106.2|6059.8|6053.8|1190
1677747600000|2023-03-02 09:00:00|6101.3|6095.3|6082.3|6076.3|6106.2|6100.2|6080.4|6074.4|498
1677751200000|2023-03-02 10:00:00|6081.3|6075.3|6067.7|6061.7|6082.7|6076.7|6062.7|6056.7|265
1677754800000|2023-03-02 11:00:00|6068.2|6062.2|6076.5|6070.5|6098.5|6092.5|6068.2|6062.2|354
1677758400000|2023-03-02 12:00:00|6077|6071|6068.7|6062.7|6086|6080|6061|6055|433
1677762000000|2023-03-02 13:00:00|6069.2|6063.2|6050.3|6044.3|6071.7|6065.7|6046.3|6040.3|888
1677765600000|2023-03-02 14:00:00|6043.9|6037.9|6016.9|6010.9|6051|6045|6012.8|6006.8|6570
1677769200000|2023-03-02 15:00:00|6018|6012|6168|6162|6170.6|6164.6|6017.9|6011.9|8277
1677772800000|2023-03-02 16:00:00|6167.1|6161.1|6133.6|6127.6|6179.4|6173.4|6121.2|6115.2|4771
1677776400000|2023-03-02 17:00:00|6133.7|6127.7|6179|6173|6180.1|6174.1|6132.2|6126.2|3028
1677780000000|2023-03-02 18:00:00|6179.5|6173.5|6195.7|6189.7|6199.2|6193.2|6158|6152|4446
1677783600000|2023-03-02 19:00:00|6196.1|6190.1|6176.1|6170.1|6208.1|6202.1|6170.5|6164.5|3551
1677805200000|2023-03-03 01:00:00|6180.9|6174.9|6171|6165|6185.5|6179.5|6167.6|6161.6|737
1677808800000|2023-03-03 02:00:00|6172|6166|6170.8|6164.8|6182.2|6176.2|6170.4|6164.4|290
1677812400000|2023-03-03 03:00:00|6171.8|6165.8|6180.8|6174.8|6181.3|6175.3|6169.9|6163.9|123
1677816000000|2023-03-03 04:00:00|6179.8|6173.8|6184.6|6178.6|6185.1|6179.1|6179.8|6173.8|125
1677819600000|2023-03-03 05:00:00|6185|6179|6183.2|6177.2|6186.1|6180.1|6182.1|6176.1|113
1677823200000|2023-03-03 06:00:00|6182.6|6176.6|6189|6183|6193|6187|6182.1|6176.1|254
1677826800000|2023-03-03 07:00:00|6185.9|6179.9|6195|6189|6204.9|6198.9|6185.1|6179.1|342
1677830400000|2023-03-03 08:00:00|6195.5|6189.5|6200.2|6194.2|6214.1|6208.1|6195.5|6189.5|357
1677834000000|2023-03-03 09:00:00|6199.8|6193.8|6195.1|6189.1|6207.6|6201.6|6183.2|6177.2|468
1677837600000|2023-03-03 10:00:00|6194.6|6188.6|6176.1|6170.1|6200.5|6194.5|6174.1|6168.1|380
1677841200000|2023-03-03 11:00:00|6175.6|6169.6|6180|6174|6183.5|6177.5|6170.5|6164.5|248
1677844800000|2023-03-03 12:00:00|6180.4|6174.4|6171.8|6165.8|6185.9|6179.9|6164.3|6158.3|539
1677848400000|2023-03-03 13:00:00|6171.3|6165.3|6152.7|6146.7|6174.3|6168.3|6138.9|6132.9|1049
1677852000000|2023-03-03 14:00:00|6132.8|6126.8|6133.1|6127.1|6149.4|6143.4|6117.8|6111.8|5006
1677855600000|2023-03-03 15:00:00|6132.3|6126.3|6151.4|6145.4|6152.9|6146.9|6100.7|6094.7|4740
1677859200000|2023-03-03 16:00:00|6152|6146|6176.8|6170.8|6195|6189|6130.1|6124.1|3376
1677862800000|2023-03-03 17:00:00|6176.7|6170.7|6167.2|6161.2|6180.1|6174.1|6151.1|6145.1|2920
1677866400000|2023-03-03 18:00:00|6166.2|6160.2|6116.5|6110.5|6178.2|6172.2|6110.6|6104.6|2566
1677870000000|2023-03-03 19:00:00|6113.5|6107.5|6105.9|6099.9|6130.9|6124.9|6105.4|6099.4|3065
1678064400000|2023-03-06 01:00:00|6108.7|6102.7|6088.5|6082.5|6126.8|6120.8|6076.6|6070.6|890
1678068000000|2023-03-06 02:00:00|6088.1|6082.1|6085.8|6079.8|6095.1|6089.1|6081.4|6075.4|269
1678071600000|2023-03-06 03:00:00|6086.7|6080.7|6085.2|6079.2|6089.2|6083.2|6078.4|6072.4|227
1678075200000|2023-03-06 04:00:00|6085.7|6079.7|6083.6|6077.6|6085.7|6079.7|6080.7|6074.7|55
1678078800000|2023-03-06 05:00:00|6083.2|6077.2|6083.2|6077.2|6087.1|6081.1|6076.3|6070.3|169
1678082400000|2023-03-06 06:00:00|6083.3|6077.3|6081.6|6075.6|6095|6089|6077.1|6071.1|185
1678086000000|2023-03-06 07:00:00|6082|6076|6090.7|6084.7|6090.7|6084.7|6071.7|6065.7|286
1678089600000|2023-03-06 08:00:00|6091.1|6085.1|6080.5|6074.5|6097.1|6091.1|6075.6|6069.6|277
1678093200000|2023-03-06 09:00:00|6079.6|6073.6|6085.9|6079.9|6094.3|6088.3|6073.1|6067.1|362
1678096800000|2023-03-06 10:00:00|6086.3|6080.3|6064.5|6058.5|6087.3|6081.3|6054.9|6048.9|417
1678100400000|2023-03-06 11:00:00|6064.1|6058.1|6051.2|6045.2|6064.1|6058.1|6045.1|6039.1|406
1678104000000|2023-03-06 12:00:00|6050.2|6044.2|6044.9|6038.9|6057.1|6051.1|6039.4|6033.4|489
1678107600000|2023-03-06 13:00:00|6044.8|6038.8|6055.4|6049.4|6057.2|6051.2|6035.5|6029.5|945
1678111200000|2023-03-06 14:00:00|6052.9|6046.9|6070.3|6064.3|6072.2|6066.2|6029.1|6023.1|4250
1678114800000|2023-03-06 15:00:00|6070.7|6064.7|6078.8|6072.8|6126.4|6120.4|6064.9|6058.9|5501
1678118400000|2023-03-06 16:00:00|6078.3|6072.3|6069.3|6063.3|6081.7|6075.7|6053.1|6047.1|3117
1678122000000|2023-03-06 17:00:00|6069.4|6063.4|6037.9|6031.9|6079.7|6073.7|6030.5|6024.5|3354
1678125600000|2023-03-06 18:00:00|6037.5|6031.5|6059.8|6053.8|6063.7|6057.7|6031.1|6025.1|3795
1678129200000|2023-03-06 19:00:00|6058.8|6052.8|6041.6|6035.6|6058.8|6052.8|6034.2|6028.2|3390
1678150800000|2023-03-07 01:00:00|6043|6037|6041.7|6035.7|6048.5|6042.5|6032.5|6026.5|531
1678154400000|2023-03-07 02:00:00|6042.3|6036.3|6046.5|6040.5|6056.9|6050.9|6041|6035|332
1678158000000|2023-03-07 03:00:00|6045.5|6039.5|6034|6028|6046|6040|6032.5|6026.5|105
1678161600000|2023-03-07 04:00:00|6033.5|6027.5|6035.8|6029.8|6039.4|6033.4|6032|6026|77
1678165200000|2023-03-07 05:00:00|6036.4|6030.4|6034|6028|6039.4|6033.4|6032|6026|40
1678168800000|2023-03-07 06:00:00|6034.4|6028.4|6035.3|6029.3|6036.4|6030.4|6028.9|6022.9|234
1678172400000|2023-03-07 07:00:00|6035.2|6029.2|6020.9|6014.9|6036.9|6030.9|6020.5|6014.5|233
1678176000000|2023-03-07 08:00:00|6020.5|6014.5|6006.8|6000.8|6026.5|6020.5|6004.3|5998.3|474
1678179600000|2023-03-07 09:00:00|6006.3|6000.3|6021.1|6015.1|6021.1|6015.1|6004.7|5998.7|491
1678183200000|2023-03-07 10:00:00|6021.6|6015.6|6014.1|6008.1|6036.1|6030.1|6008.6|6002.6|256
1678186800000|2023-03-07 11:00:00|6013.7|6007.7|6009.3|6003.3|6014.7|6008.7|6000|5994|376
1678190400000|2023-03-07 12:00:00|6008.4|6002.4|6001.4|5995.4|6014.5|6008.5|5999.9|5993.9|724
1678194000000|2023-03-07 13:00:00|6001.9|5995.9|5988.8|5982.8|6003.9|5997.9|5971.7|5965.7|1674
1678197600000|2023-03-07 14:00:00|5978.7|5972.7|5919.4|5913.4|5986.1|5980.1|5904.4|5898.4|7932
1678201200000|2023-03-07 15:00:00|5919.5|5913.5|5853.1|5847.1|5919.5|5913.5|5831.3|5825.3|11468
1678204800000|2023-03-07 16:00:00|5852.7|5846.7|5872.8|5866.8|5886.2|5880.2|5842.5|5836.5|5971
1678208400000|2023-03-07 17:00:00|5873.2|5867.2|5874.7|5868.7|5890.3|5884.3|5859.2|5853.2|4060
1678212000000|2023-03-07 18:00:00|5874.6|5868.6|5850.6|5844.6|5882.4|5876.4|5850.4|5844.4|7241
1678215600000|2023-03-07 19:00:00|5851.4|5845.4|5865.4|5859.4|5874.2|5868.2|5850.6|5844.6|4124
1678237200000|2023-03-08 01:00:00|5858.1|5852.1|5865.9|5859.9|5886.9|5880.9|5854.6|5848.6|584
1678240800000|2023-03-08 02:00:00|5865.8|5859.8|5877.6|5871.6|5882.5|5876.5|5863.8|5857.8|267
1678244400000|2023-03-08 03:00:00|5878|5872|5883.9|5877.9|5884.3|5878.3|5877.1|5871.1|164
1678248000000|2023-03-08 04:00:00|5885.9|5879.9|5922.2|5916.2|5927.7|5921.7|5885.4|5879.4|424
1678251600000|2023-03-08 05:00:00|5922.4|5916.4|5929.7|5923.7|5935|5929|5916.9|5910.9|537
1678255200000|2023-03-08 06:00:00|5929.8|5923.8|5908.6|5902.6|5929.8|5923.8|5908.6|5902.6|646
1678258800000|2023-03-08 07:00:00|5907.6|5901.6|5905.4|5899.4|5914|5908|5899.7|5893.7|257
1678262400000|2023-03-08 08:00:00|5905.8|5899.8|5886.4|5880.4|5910.8|5904.8|5877.4|5871.4|637
1678266000000|2023-03-08 09:00:00|5886|5880|5902.6|5896.6|5904.4|5898.4|5867.3|5861.3|540
1678269600000|2023-03-08 10:00:00|5903.1|5897.1|5901.3|5895.3|5904.6|5898.6|5878.1|5872.1|268
1678273200000|2023-03-08 11:00:00|5902.3|5896.3|5890.2|5884.2|5904.5|5898.5|5885.6|5879.6|462
1678276800000|2023-03-08 12:00:00|5889.7|5883.7|5869|5863|5890.2|5884.2|5864.8|5858.8|416
1678280400000|2023-03-08 13:00:00|5868.6|5862.6|5894.7|5888.7|5900.6|5894.6|5868.6|5862.6|1358
1678284000000|2023-03-08 14:00:00|5878.8|5872.8|5911.7|5905.7|5926.1|5920.1|5872.9|5866.9|4930
1678287600000|2023-03-08 15:00:00|5912.1|5906.1|5936.2|5930.2|5975.3|5969.3|5887.2|5881.2|7159
1678291200000|2023-03-08 16:00:00|5937|5931|5923.3|5917.3|5942.5|5936.5|5909.8|5903.8|4109
1678294800000|2023-03-08 17:00:00|5923.7|5917.7|5913.5|5907.5|5947.4|5941.4|5905.6|5899.6|4818
1678298400000|2023-03-08 18:00:00|5913.9|5907.9|5908.4|5902.4|5929.2|5923.2|5903.8|5897.8|3802
1678302000000|2023-03-08 19:00:00|5908.8|5902.8|5905.3|5899.3|5915.6|5909.6|5900.9|5894.9|3207
1678323600000|2023-03-09 01:00:00|5925.1|5919.1|5925.4|5919.4|5933|5927|5911.7|5905.7|485
1678327200000|2023-03-09 02:00:00|5925|5919|5926.4|5920.4|5930.6|5924.6|5922.3|5916.3|378
1678330800000|2023-03-09 03:00:00|5926.8|5920.8|5924.8|5918.8|5929.3|5923.3|5921.8|5915.8|175
1678334400000|2023-03-09 04:00:00|5924.4|5918.4|5930.7|5924.7|5933.2|5927.2|5924.4|5918.4|109
1678338000000|2023-03-09 05:00:00|5930.6|5924.6|5925.2|5919.2|5933|5927|5925.1|5919.1|58
1678341600000|2023-03-09 06:00:00|5925.1|5919.1|5932.5|5926.5|5936.8|5930.8|5916.7|5910.7|181
1678345200000|2023-03-09 07:00:00|5932.1|5926.1|5939.8|5933.8|5947.4|5941.4|5922.3|5916.3|364
1678348800000|2023-03-09 08:00:00|5940.2|5934.2|5939.9|5933.9|5948.9|5942.9|5936.3|5930.3|141
1678352400000|2023-03-09 09:00:00|5939.4|5933.4|5932.1|5926.1|5947.6|5941.6|5928.6|5922.6|334
1678356000000|2023-03-09 10:00:00|5932.6|5926.6|5938.3|5932.3|5943.8|5937.8|5931.6|5925.6|248
1678359600000|2023-03-09 11:00:00|5938.8|5932.8|5955.5|5949.5|5958.6|5952.6|5936.3|5930.3|352
1678363200000|2023-03-09 12:00:00|5955.6|5949.6|5947.5|5941.5|5961.6|5955.6|5947.1|5941.1|551
1678366800000|2023-03-09 13:00:00|5947.1|5941.1|5954.8|5948.8|5962.3|5956.3|5935.7|5929.7|797
1678370400000|2023-03-09 14:00:00|5960.4|5954.4|5942.4|5936.4|5963.9|5957.9|5913.1|5907.1|4357
1678374000000|2023-03-09 15:00:00|5942.5|5936.5|5898|5892|5950.3|5944.3|5876.8|5870.8|5841
1678377600000|2023-03-09 16:00:00|5896.7|5890.7|5834.7|5828.7|5898.9|5892.9|5828.6|5822.6|4724
1678381200000|2023-03-09 17:00:00|5835.3|5829.3|5810.7|5804.7|5867.2|5861.2|5807.9|5801.9|5334
1678384800000|2023-03-09 18:00:00|5809.9|5803.9|5735.9|5729.9|5819.7|5813.7|5735.9|5729.9|8174
1678388400000|2023-03-09 19:00:00|5736.3|5730.3|5720.4|5714.4|5740.4|5734.4|5705.6|5699.6|5917
1678410000000|2023-03-10 01:00:00|5733.3|5727.3|5707.6|5701.6|5746.4|5740.4|5707.6|5701.6|1405
1678413600000|2023-03-10 02:00:00|5707.1|5701.1|5701.6|5695.6|5712.1|5706.1|5695.5|5689.5|849
1678417200000|2023-03-10 03:00:00|5701.2|5695.2|5695.3|5689.3|5709.3|5703.3|5691.6|5685.6|734
1678420800000|2023-03-10 04:00:00|5696.3|5690.3|5710.2|5704.2|5712.7|5706.7|5693.9|5687.9|241
1678424400000|2023-03-10 05:00:00|5710.1|5704.1|5716.6|5710.6|5721.1|5715.1|5707.6|5701.6|227
1678428000000|2023-03-10 06:00:00|5715.2|5709.2|5697.8|5691.8|5717.1|5711.1|5697.8|5691.8|443
1678431600000|2023-03-10 07:00:00|5698.1|5692.1|5693.5|5687.5|5702.8|5696.8|5677.9|5671.9|678
1678435200000|2023-03-10 08:00:00|5693.6|5687.6|5711.8|5705.8|5721.7|5715.7|5684.7|5678.7|914
1678438800000|2023-03-10 09:00:00|5711.7|5705.7|5707.3|5701.3|5730|5724|5702.6|5696.6|1011
1678442400000|2023-03-10 10:00:00|5707.4|5701.4|5688.3|5682.3|5716.4|5710.4|5688.3|5682.3|543
1678446000000|2023-03-10 11:00:00|5690.8|5684.8|5697.8|5691.8|5699.3|5693.3|5681.6|5675.6|447
1678449600000|2023-03-10 12:00:00|5697|5691|5678.5|5672.5|5704.3|5698.3|5677.6|5671.6|1132
1678453200000|2023-03-10 13:00:00|5679.7|5673.7|5727.5|5721.5|5733.3|5725.5|5665|5659|2707
1678456800000|2023-03-10 14:00:00|5719.2|5713.2|5685.3|5679.3|5733.1|5727.1|5660.2|5654.2|8454
1678460400000|2023-03-10 15:00:00|5684.9|5678.9|5662.3|5656.3|5706.7|5700.7|5615.3|5609.3|7978
1678464000000|2023-03-10 16:00:00|5661.7|5655.7|5648.8|5642.8|5690.9|5684.9|5633.3|5627.3|4592
1678467600000|2023-03-10 17:00:00|5648.4|5642.4|5662|5656|5670.4|5664.4|5634.9|5628.9|3747
1678471200000|2023-03-10 18:00:00|5662.9|5656.9|5674|5668|5686.4|5680.4|5652.5|5646.5|4170
1678474800000|2023-03-10 19:00:00|5673.9|5667.9|5663.3|5657.3|5684.8|5678.8|5662|5656|4101
1678665600000|2023-03-13 00:00:00|5699.4|5693.4|5690.2|5684.2|5725.2|5719.2|5689.2|5683.2|987
1678669200000|2023-03-13 01:00:00|5691|5685|5672.7|5666.7|5701.8|5695.8|5668.7|5662.7|549
1678672800000|2023-03-13 02:00:00|5672.2|5666.2|5711.6|5705.6|5723.3|5717.3|5671.2|5665.2|639
1678676400000|2023-03-13 03:00:00|5711.2|5705.2|5705.5|5699.5|5714.7|5708.7|5704.2|5698.2|390
1678680000000|2023-03-13 04:00:00|5705.7|5699.7|5708.2|5702.2|5712.4|5706.4|5704.3|5698.3|120
1678683600000|2023-03-13 05:00:00|5707.7|5701.7|5704.1|5698.1|5711.3|5705.3|5699.7|5693.7|488
1678687200000|2023-03-13 06:00:00|5704.2|5698.2|5699|5693|5713.1|5707.1|5697.7|5691.7|389
1678690800000|2023-03-13 07:00:00|5699.9|5693.9|5724|5718|5732.6|5726.6|5698.6|5692.6|544
1678694400000|2023-03-13 08:00:00|5723.6|5717.6|5694.6|5688.6|5725|5719|5694.1|5688.1|675
1678698000000|2023-03-13 09:00:00|5694.1|5688.1|5645.1|5639.1|5694.6|5688.6|5619.1|5613.1|2417
1678701600000|2023-03-13 10:00:00|5645.8|5639.8|5664.9|5658.9|5665.9|5659.9|5642.6|5636.6|389
1678705200000|2023-03-13 11:00:00|5665.3|5659.3|5627.5|5621.5|5672.1|5666.1|5619.5|5613.5|761
1678708800000|2023-03-13 12:00:00|5627.1|5621.1|5557.3|5551.3|5627.5|5621.5|5545.7|5539.7|3122
1678712400000|2023-03-13 13:00:00|5572.3|5566.3|5631.3|5625.3|5643.6|5637.6|5566.4|5560.4|5957
1678716000000|2023-03-13 14:00:00|5631|5625|5676.7|5670.7|5689.7|5683.7|5619|5613|8938
1678719600000|2023-03-13 15:00:00|5676.2|5670.2|5640|5634|5680.9|5674.9|5634.2|5628.2|5086
1678723200000|2023-03-13 16:00:00|5639.3|5633.3|5590.4|5584.4|5644.1|5638.1|5580.8|5574.8|3574
1678726800000|2023-03-13 17:00:00|5590.8|5584.8|5593.8|5587.8|5618.5|5612.5|5581.7|5575.7|3437
1678730400000|2023-03-13 18:00:00|5594.2|5588.2|5589.8|5583.8|5604.6|5598.6|5586.1|5580.1|3290
1678752000000|2023-03-14 00:00:00|5605.4|5599.4|5595.7|5589.7|5618.5|5612.5|5592.6|5586.6|430
1678755600000|2023-03-14 01:00:00|5595.8|5589.8|5602.6|5596.6|5640.8|5634.8|5595.3|5589.3|659
1678759200000|2023-03-14 02:00:00|5602.7|5596.7|5586.7|5580.7|5608.2|5602.2|5582.2|5576.2|366
1678762800000|2023-03-14 03:00:00|5587|5581|5593.5|5587.5|5594.9|5588.9|5580.9|5574.9|197
1678766400000|2023-03-14 04:00:00|5594|5588|5596.2|5590.2|5596.5|5590.5|5585.8|5579.8|106
1678770000000|2023-03-14 05:00:00|5595.2|5589.2|5597.2|5591.2|5607.7|5601.7|5591.1|5585.1|173
1678773600000|2023-03-14 06:00:00|5596.5|5590.5|5599.3|5593.3|5609.8|5603.8|5593.9|5587.9|376
1678777200000|2023-03-14 07:00:00|5599.6|5593.6|5599.3|5593.3|5614.3|5608.3|5596.5|5590.5|376
1678780800000|2023-03-14 08:00:00|5599.1|5593.1|5613.4|5607.4|5617.5|5611.5|5595.4|5589.4|677
1678784400000|2023-03-14 09:00:00|5612.5|5606.5|5607.9|5601.9|5617.2|5611.2|5599.1|5593.1|366
1678788000000|2023-03-14 10:00:00|5608|5602|5610.4|5604.4|5617.7|5611.7|5592.8|5586.8|900
1678791600000|2023-03-14 11:00:00|5609.9|5603.9|5631.8|5625.8|5643.8|5637.8|5602.2|5596.2|1118
1678795200000|2023-03-14 12:00:00|5631.5|5625.5|5638.2|5632.2|5646.8|5640.8|5619.9|5613.9|1031
1678798800000|2023-03-14 13:00:00|5616.8|5610.8|5680.7|5674.7|5688.1|5682.1|5601.8|5595.8|5368
1678802400000|2023-03-14 14:00:00|5679.7|5673.7|5657.6|5651.6|5713.2|5707.2|5640.3|5634.3|8197
1678806000000|2023-03-14 15:00:00|5657.9|5651.9|5656.6|5650.6|5700|5694|5647.8|5641.8|6545
1678809600000|2023-03-14 16:00:00|5656.9|5650.9|5647.1|5641.1|5671.7|5665.7|5630.6|5624.6|5054
1678813200000|2023-03-14 17:00:00|5647.5|5641.5|5655.1|5649.1|5657.2|5651.2|5635.6|5629.6|3744
1678816800000|2023-03-14 18:00:00|5654.7|5648.7|5615.3|5609.3|5661.1|5655.1|5604.3|5598.3|4925
1678838400000|2023-03-15 00:00:00|5619.8|5613.8|5639.2|5633.2|5648.7|5642.7|5618.7|5612.7|561
1678842000000|2023-03-15 01:00:00|5638.7|5632.7|5651.6|5645.6|5658.2|5652.2|5635.6|5629.6|254
1678845600000|2023-03-15 02:00:00|5651.3|5645.3|5639.6|5633.6|5660.6|5654.6|5636.8|5630.8|443
1678849200000|2023-03-15 03:00:00|5640|5634|5647.3|5641.3|5656.3|5650.3|5638.1|5632.1|226
1678852800000|2023-03-15 04:00:00|5646.5|5640.5|5644|5638|5648.7|5642.7|5641.8|5635.8|72
1678856400000|2023-03-15 05:00:00|5643.8|5637.8|5624|5618|5643.8|5637.8|5624|5618|166
1678860000000|2023-03-15 06:00:00|5623.9|5617.9|5631.7|5625.7|5633.7|5627.7|5617.2|5611.2|315
1678863600000|2023-03-15 07:00:00|5631.5|5625.5|5630.2|5624.2|5639|5633|5622.2|5616.2|363
1678867200000|2023-03-15 08:00:00|5630|5624|5634.4|5628.4|5645|5639|5621.7|5615.7|570
1678870800000|2023-03-15 09:00:00|5634.7|5628.7|5611.1|5605.1|5634.9|5628.9|5609.6|5603.6|900
1678874400000|2023-03-15 10:00:00|5610.8|5604.8|5565.4|5559.4|5613.6|5607.6|5564.5|5558.5|1726
1678878000000|2023-03-15 11:00:00|5565.7|5559.7|5561.4|5555.4|5573|5567|5546.9|5540.9|1920
1678881600000|2023-03-15 12:00:00|5561.2|5555.2|5553.4|5547.4|5562.9|5556.9|5532|5526|1326
1678885200000|2023-03-15 13:00:00|5527.6|5521.6|5532.8|5526.8|5574|5568|5510.1|5504.1|6594
1678888800000|2023-03-15 14:00:00|5532.9|5526.9|5527.1|5521.1|5567.3|5561.3|5510.6|5504.6|5391
1678892400000|2023-03-15 15:00:00|5526.8|5520.8|5544|5538|5577.4|5571.4|5524.6|5518.6|6392
1678896000000|2023-03-15 16:00:00|5543|5537|5571.7|5565.7|5607.9|5601.9|5543|5537|5918
1678899600000|2023-03-15 17:00:00|5571.9|5565.9|5639.6|5633.6|5652.4|5646.4|5566.1|5560.1|4806
1678903200000|2023-03-15 18:00:00|5641.6|5635.6|5648.5|5642.5|5657.8|5651.8|5612.8|5606.8|4615
1678924800000|2023-03-16 00:00:00|5651.5|5645.5|5680.2|5674.2|5696.5|5690.5|5648.7|5642.7|1499
1678928400000|2023-03-16 01:00:00|5679.9|5673.9|5653.1|5647.1|5693.9|5687.9|5653.1|5647.1|816
1678932000000|2023-03-16 02:00:00|5652.7|5646.7|5626.9|5620.9|5657.1|5651.1|5622.9|5616.9|614
1678935600000|2023-03-16 03:00:00|5627.2|5621.2|5631.1|5625.1|5633.7|5627.7|5608.7|5602.7|594
1678939200000|2023-03-16 04:00:00|5630.7|5624.7|5632.4|5626.4|5639.9|5633.9|5627.1|5621.1|170
1678942800000|2023-03-16 05:00:00|5632.1|5626.1|5624.8|5618.8|5632.4|5626.4|5617.8|5611.8|293
1678946400000|2023-03-16 06:00:00|5624.4|5618.4|5619.1|5613.1|5629.3|5623.3|5611.1|5605.1|230
1678950000000|2023-03-16 07:00:00|5619.3|5613.3|5638.6|5632.6|5646.1|5640.1|5611.4|5605.4|322
1678953600000|2023-03-16 08:00:00|5638.3|5632.3|5678|5672|5682.8|5676.8|5636.6|5630.6|930
1678957200000|2023-03-16 09:00:00|5677.8|5671.8|5674.6|5668.6|5685|5679|5663|5657|481
1678960800000|2023-03-16 10:00:00|5674.3|5668.3|5666.8|5660.8|5680.3|5674.3|5660.8|5654.8|994
1678964400000|2023-03-16 11:00:00|5667.3|5661.3|5672.7|5666.7|5676.3|5670.3|5656.3|5650.3|1274
1678968000000|2023-03-16 12:00:00|5672.8|5666.8|5669.8|5663.8|5688.1|5682.1|5669.8|5663.8|1426
1678971600000|2023-03-16 13:00:00|5645.7|5639.7|5690.5|5684.5|5708.2|5702.2|5638|5632|6943
1678975200000|2023-03-16 14:00:00|5690|5684|5721.5|5715.5|5727.2|5721.2|5625.3|5619.3|7401
1678978800000|2023-03-16 15:00:00|5721|5715|5718.3|5712.3|5732.5|5726.5|5686.3|5680.3|8144
1678982400000|2023-03-16 16:00:00|5718.7|5712.7|5780.8|5774.8|5781.3|5775.3|5701.7|5695.7|8742
1678986000000|2023-03-16 17:00:00|5781|5775|5779|5773|5783.3|5777.3|5740.2|5734.2|6048
1678989600000|2023-03-16 18:00:00|5779.3|5773.3|5774.2|5768.2|5793.7|5787.7|5770.8|5764.8|4704
1679011200000|2023-03-17 00:00:00|5776.2|5770.2|5773.7|5767.7|5776.2|5770.2|5765.9|5759.9|283
1679014800000|2023-03-17 01:00:00|5773.4|5767.4|5798.2|5792.2|5799|5793|5763.5|5757.5|809
1679018400000|2023-03-17 02:00:00|5798.5|5792.5|5777.2|5771.2|5800.5|5794.5|5774.2|5768.2|222
1679022000000|2023-03-17 03:00:00|5776.8|5770.8|5788.2|5782.2|5788.7|5782.7|5772.2|5766.2|103
1679025600000|2023-03-17 04:00:00|5788.7|5782.7|5791|5785|5791.5|5785.5|5786.5|5780.5|66
1679029200000|2023-03-17 05:00:00|5791.3|5785.3|5791|5785|5793|5787|5781|5775|254
1679032800000|2023-03-17 06:00:00|5790.7|5784.7|5765.2|5759.2|5790.7|5784.7|5754.3|5748.3|716
1679036400000|2023-03-17 07:00:00|5764.7|5758.7|5765.7|5759.7|5768|5762|5755.8|5749.8|374
1679040000000|2023-03-17 08:00:00|5765.3|5759.3|5744|5738|5767.7|5761.7|5733.7|5727.7|498
1679043600000|2023-03-17 09:00:00|5744.9|5738.9|5757.4|5751.4|5757.9|5751.9|5729.4|5723.4|973
1679047200000|2023-03-17 10:00:00|5756.9|5750.9|5732.6|5726.6|5756.9|5750.9|5727.7|5721.7|486
1679050800000|2023-03-17 11:00:00|5732.2|5726.2|5710.1|5704.1|5740.9|5734.9|5708.1|5702.1|1201
1679054400000|2023-03-17 12:00:00|5710.4|5704.4|5700.6|5694.6|5718|5712|5695.2|5689.2|1853
1679058000000|2023-03-17 13:00:00|5709.7|5703.7|5727.9|5721.9|5744.7|5738.7|5688.1|5682.1|5734
1679061600000|2023-03-17 14:00:00|5728.4|5722.4|5738.5|5732.5|5759|5753|5698.7|5692.7|6187
1679065200000|2023-03-17 15:00:00|5738.1|5732.1|5739.3|5733.3|5756.8|5750.8|5712|5706|7687
1679068800000|2023-03-17 16:00:00|5738.8|5732.8|5731.5|5725.5|5754.8|5748.8|5726.1|5720.1|3684
1679072400000|2023-03-17 17:00:00|5731.3|5725.3|5743.6|5737.6|5749.9|5743.9|5720.1|5714.1|3832
1679076000000|2023-03-17 18:00:00|5743.1|5737.1|5745|5739|5756.4|5750.4|5739.7|5733.7|3165
1679270400000|2023-03-20 00:00:00|5734.9|5728.9|5724.5|5718.5|5755.4|5749.4|5716|5710|793
1679274000000|2023-03-20 01:00:00|5723.5|5717.5|5712.9|5706.9|5742.6|5736.6|5712.1|5706.1|424
1679277600000|2023-03-20 02:00:00|5713.1|5707.1|5713.3|5707.3|5721.4|5715.4|5704.4|5698.4|266
1679281200000|2023-03-20 03:00:00|5713.1|5707.1|5696.1|5690.1|5713.1|5707.1|5695.1|5689.1|251
1679284800000|2023-03-20 04:00:00|5696.3|5690.3|5677.3|5671.3|5699.6|5693.6|5672.2|5666.2|131
1679288400000|2023-03-20 05:00:00|5677|5671|5664|5658|5677.3|5671.3|5662.2|5656.2|216
1679292000000|2023-03-20 06:00:00|5663.7|5657.7|5630.8|5624.8|5663.7|5657.7|5627.7|5621.7|659
1679295600000|2023-03-20 07:00:00|5631.3|5625.3|5631.9|5625.9|5641.2|5635.2|5618.9|5612.9|415
1679299200000|2023-03-20 08:00:00|5631.6|5625.6|5640.8|5634.8|5648.7|5642.7|5607.6|5601.6|708
1679302800000|2023-03-20 09:00:00|5641.1|5635.1|5626.5|5620.5|5658.6|5652.6|5619.3|5613.3|941
1679306400000|2023-03-20 10:00:00|5626.2|5620.2|5673|5667|5680|5674|5620.7|5614.7|659
1679310000000|2023-03-20 11:00:00|5672|5666|5683.5|5677.5|5688.3|5682.3|5661.9|5655.9|498
1679313600000|2023-03-20 12:00:00|5683.7|5677.7|5708.4|5702.4|5708.9|5702.9|5681.1|5675.1|642
1679317200000|2023-03-20 13:00:00|5701.1|5695.1|5735|5729|5754.5|5748.5|5697.1|5691.1|5494
1679320800000|2023-03-20 14:00:00|5736|5730|5799.6|5793.6|5842.5|5836.5|5735|5729|9678
1679324400000|2023-03-20 15:00:00|5799.3|5793.3|5785.1|5779.1|5820.5|5814.5|5784.6|5778.6|6101
1679328000000|2023-03-20 16:00:00|5785.6|5779.6|5771.5|5765.5|5805.2|5799.2|5757.5|5751.5|5203
1679331600000|2023-03-20 17:00:00|5774.1|5768.1|5788.1|5782.1|5793|5787|5773.8|5767.8|4675
1679335200000|2023-03-20 18:00:00|5787.6|5781.6|5799.3|5793.3|5802.7|5796.7|5785.3|5779.3|3055
1679356800000|2023-03-21 00:00:00|5811.6|5805.6|5809.5|5803.5|5821.4|5815.4|5796.4|5790.4|731
1679360400000|2023-03-21 01:00:00|5808.3|5802.3|5799.2|5793.2|5813|5807|5792.5|5786.5|172
1679364000000|2023-03-21 02:00:00|5798.9|5792.9|5785.6|5779.6|5806.2|5800.2|5779.8|5773.8|400
1679367600000|2023-03-21 03:00:00|5784.6|5778.6|5782.6|5776.6|5793.8|5787.8|5769.4|5763.4|298
1679371200000|2023-03-21 04:00:00|5781.6|5775.6|5783.4|5777.4|5786|5780|5779.8|5773.8|112
1679374800000|2023-03-21 05:00:00|5783.7|5777.7|5768.1|5762.1|5785.4|5779.4|5766.1|5760.1|169
1679378400000|2023-03-21 06:00:00|5768.8|5762.8|5782.3|5776.3|5786.9|5780.9|5767.2|5761.2|212
1679382000000|2023-03-21 07:00:00|5781.3|5775.3|5771|5765|5792.7|5786.7|5767|5761|297
1679385600000|2023-03-21 08:00:00|5770.8|5764.8|5803.1|5797.1|5810.9|5804.9|5766.3|5760.3|611
1679389200000|2023-03-21 09:00:00|5802.6|5796.6|5788.1|5782.1|5809.6|5803.6|5779.5|5773.5|415
1679392800000|2023-03-21 10:00:00|5788.4|5782.4|5790.9|5784.9|5798.6|5792.6|5784.8|5778.8|263
1679396400000|2023-03-21 11:00:00|5791.4|5785.4|5805.5|5799.5|5809.6|5803.6|5786.6|5780.6|491
1679400000000|2023-03-21 12:00:00|5805.7|5799.7|5800.8|5794.8|5814.8|5808.8|5795.3|5789.3|640
1679403600000|2023-03-21 13:00:00|5786.7|5780.7|5764.6|5758.6|5819.4|5813.4|5760.6|5754.6|4573
1679407200000|2023-03-21 14:00:00|5765.9|5759.9|5685.7|5679.7|5769.2|5763.2|5671.2|5665.2|9322
1679410800000|2023-03-21 15:00:00|5686.2|5680.2|5624.9|5618.9|5687.3|5681.3|5619.6|5613.6|5848
1679414400000|2023-03-21 16:00:00|5624.6|5618.6|5633.5|5627.5|5644.5|5638.5|5618.9|5612.9|4223
1679418000000|2023-03-21 17:00:00|5633.8|5627.8|5635.4|5629.4|5662.1|5656.1|5625.2|5619.2|3293
1679421600000|2023-03-21 18:00:00|5635.9|5629.9|5629.9|5623.9|5639|5633|5616.5|5610.5|2955
1679443200000|2023-03-22 00:00:00|5648.1|5642.1|5648.3|5642.3|5650|5644|5639.7|5633.7|208
1679446800000|2023-03-22 01:00:00|5648.5|5642.5|5624.2|5618.2|5649|5643|5622.1|5616.1|420
1679450400000|2023-03-22 02:00:00|5623.9|5617.9|5602.9|5596.9|5625.7|5619.7|5597.8|5591.8|448
1679454000000|2023-03-22 03:00:00|5603.2|5597.2|5590.3|5584.3|5606.2|5600.2|5586.5|5580.5|301
1679457600000|2023-03-22 04:00:00|5590|5584|5596.1|5590.1|5596.4|5590.4|5583.7|5577.7|328
1679461200000|2023-03-22 05:00:00|5596.4|5590.4|5599.4|5593.4|5601.6|5595.6|5588.1|5582.1|265
1679464800000|2023-03-22 06:00:00|5596.4|5590.4|5609.9|5603.9|5614.9|5608.9|5587.1|5581.1|382
1679468400000|2023-03-22 07:00:00|5610.2|5604.2|5600.1|5594.1|5615.7|5609.7|5591.4|5585.4|161
1679472000000|2023-03-22 08:00:00|5599.4|5593.4|5617.5|5611.5|5631|5625|5599.4|5593.4|577
1679475600000|2023-03-22 09:00:00|5617.8|5611.8|5616.2|5610.2|5639.7|5633.7|5615.6|5609.6|567
1679479200000|2023-03-22 10:00:00|5615.9|5609.9|5612.3|5606.3|5623.3|5617.3|5608.7|5602.7|531
1679482800000|2023-03-22 11:00:00|5612.6|5606.6|5619.1|5613.1|5620.4|5614.4|5590|5584|707
1679486400000|2023-03-22 12:00:00|5619.5|5613.5|5621.5|5615.5|5633.5|5627.5|5612.3|5606.3|964
1679490000000|2023-03-22 13:00:00|5618.8|5612.8|5566.2|5560.2|5627.2|5621.2|5557|5551|5524
1679493600000|2023-03-22 14:00:00|5565.9|5559.9|5546.4|5540.4|5569.5|5563.5|5512.4|5506.4|10251
1679497200000|2023-03-22 15:00:00|5546.2|5540.2|5553.4|5547.4|5575.8|5569.8|5529.9|5523.9|4806
1679500800000|2023-03-22 16:00:00|5551.6|5545.6|5552.9|5546.9|5573.8|5567.8|5533.1|5527.1|3218
1679504400000|2023-03-22 17:00:00|5553.1|5547.1|5514.1|5508.1|5554.4|5548.4|5511.6|5505.6|3757
1679508000000|2023-03-22 18:00:00|5514.3|5508.3|5465.5|5459.5|5526.9|5520.9|5452.8|5446.8|5520
1679529600000|2023-03-23 00:00:00|5465.9|5459.9|5457.8|5451.8|5477.9|5471.9|5448.4|5442.4|575
1679533200000|2023-03-23 01:00:00|5457.6|5451.6|5443.9|5437.9|5486.1|5480.1|5440.9|5434.9|948
1679536800000|2023-03-23 02:00:00|5445.4|5439.4|5465|5459|5466.8|5460.8|5438.9|5432.9|287
1679540400000|2023-03-23 03:00:00|5464.7|5458.7|5476.9|5470.9|5477.2|5471.2|5460.2|5454.2|138
1679544000000|2023-03-23 04:00:00|5477.2|5471.2|5477.5|5471.5|5486.4|5480.4|5471.4|5465.4|177
1679547600000|2023-03-23 05:00:00|5477.2|5471.2|5463|5457|5481.7|5475.7|5462.5|5456.5|144
1679551200000|2023-03-23 06:00:00|5463.5|5457.5|5458.2|5452.2|5465.2|5459.2|5451.5|5445.5|217
1679554800000|2023-03-23 07:00:00|5458.7|5452.7|5448.8|5442.8|5463.5|5457.5|5443|5437|282
1679558400000|2023-03-23 08:00:00|5448.5|5442.5|5458.8|5452.8|5477.5|5471.5|5447.5|5441.5|445
1679562000000|2023-03-23 09:00:00|5456.8|5450.8|5414|5408|5459.5|5453.5|5414|5408|1048
1679565600000|2023-03-23 10:00:00|5413.4|5407.4|5428.4|5422.4|5428.4|5422.4|5376.9|5370.9|1353
1679569200000|2023-03-23 11:00:00|5429.4|5423.4|5389.9|5383.9|5429.4|5423.4|5382.8|5376.8|822
1679572800000|2023-03-23 12:00:00|5390.2|5384.2|5399.1|5393.1|5411.5|5405.5|5388.6|5382.6|912
1679576400000|2023-03-23 13:00:00|5413|5407|5364.3|5358.3|5416.2|5410.2|5337|5331|5886
1679580000000|2023-03-23 14:00:00|5363.8|5357.8|5294.7|5288.7|5376.4|5370.4|5278.8|5272.8|8853
1679583600000|2023-03-23 15:00:00|5295.2|5289.2|5239.1|5233.1|5295.2|5289.2|5234|5228|7316
1679587200000|2023-03-23 16:00:00|5238.6|5232.6|5199.4|5193.4|5255.4|5249.4|5142.5|5136.5|7577
1679590800000|2023-03-23 17:00:00|5198.8|5192.8|5214.4|5208.4|5248.4|5242.4|5193.1|5187.1|6067
1679594400000|2023-03-23 18:00:00|5213.7|5207.7|5240.6|5234.6|5247|5241|5201.7|5195.7|3849
1679616000000|2023-03-24 00:00:00|5241.6|5235.6|5224.1|5218.1|5244.9|5238.9|5216.8|5210.8|717
1679619600000|2023-03-24 01:00:00|5223.9|5217.9|5223.8|5217.8|5232.6|5226.6|5176.6|5170.6|980
1679623200000|2023-03-24 02:00:00|5224.6|5218.6|5268.4|5262.4|5288.1|5282.1|5224.1|5218.1|853
1679626800000|2023-03-24 03:00:00|5267.9|5261.9|5264.4|5258.4|5284.4|5278.4|5261.6|5255.6|224
1679630400000|2023-03-24 04:00:00|5261.9|5255.9|5258.2|5252.2|5272.6|5266.6|5254.8|5248.8|164
1679634000000|2023-03-24 05:00:00|5257.9|5251.9|5277.2|5271.2|5283.7|5277.7|5257.9|5251.9|239
1679637600000|2023-03-24 06:00:00|5278.2|5272.2|5306.2|5300.2|5317.5|5311.5|5268.4|5262.4|1044
1679641200000|2023-03-24 07:00:00|5305.7|5299.7|5302.7|5296.7|5314.9|5308.9|5297.5|5291.5|434
1679644800000|2023-03-24 08:00:00|5303.7|5297.7|5227.8|5221.8|5305.7|5299.7|5205.5|5199.5|875
1679648400000|2023-03-24 09:00:00|5228.8|5222.8|5181.8|5175.8|5256.5|5250.5|5177.1|5171.1|1105
1679652000000|2023-03-24 10:00:00|5181.6|5175.6|5200.6|5194.6|5206.1|5200.1|5161.3|5155.3|1022
1679655600000|2023-03-24 11:00:00|5200.8|5194.8|5236.6|5230.6|5236.8|5230.8|5169.8|5163.8|1320
1679659200000|2023-03-24 12:00:00|5235.3|5229.3|5246.6|5240.6|5256.4|5250.4|5224.3|5218.3|1110
1679662800000|2023-03-24 13:00:00|5274.9|5268.9|5334|5328|5338.8|5332.8|5253.1|5247.1|7235
1679666400000|2023-03-24 14:00:00|5333.5|5327.5|5305.6|5299.6|5397.1|5391.1|5299.8|5293.8|8148
1679670000000|2023-03-24 15:00:00|5305.8|5299.8|5345.2|5339.2|5356.7|5350.7|5294.3|5288.3|5555
1679673600000|2023-03-24 16:00:00|5345|5339|5367.4|5361.4|5367.4|5361.4|5324|5318|3837
1679677200000|2023-03-24 17:00:00|5367.7|5361.7|5360.8|5354.8|5382.9|5376.9|5349.5|5343.5|4460
1679680800000|2023-03-24 18:00:00|5361|5355|5348.6|5342.6|5365.4|5359.4|5323.1|5317.1|3781
1679875200000|2023-03-27 00:00:00|5365.6|5359.6|5353.2|5347.2|5374.4|5368.4|5339.2|5333.2|856
1679878800000|2023-03-27 01:00:00|5353.4|5347.4|5329.7|5323.7|5354.7|5348.7|5329.7|5323.7|473
1679882400000|2023-03-27 02:00:00|5329.9|5323.9|5331.2|5325.2|5334.5|5328.5|5322|5316|237
1679886000000|2023-03-27 03:00:00|5331.5|5325.5|5303.5|5297.5|5332|5326|5298.7|5292.7|371
1679889600000|2023-03-27 04:00:00|5303.7|5297.7|5313|5307|5314|5308|5293.7|5287.7|95
1679893200000|2023-03-27 05:00:00|5312.7|5306.7|5321.7|5315.7|5323.2|5317.2|5303.8|5297.8|156
1679896800000|2023-03-27 06:00:00|5322|5316|5334.2|5328.2|5335.7|5329.7|5311.7|5305.7|234
1679900400000|2023-03-27 07:00:00|5332.2|5326.2|5318.8|5312.8|5365|5359|5316.7|5310.7|567
1679904000000|2023-03-27 08:00:00|5317.8|5311.8|5318.5|5312.5|5328|5322|5314.5|5308.5|228
1679907600000|2023-03-27 09:00:00|5319.5|5313.5|5334.5|5328.5|5339.8|5333.8|5315.5|5309.5|267
1679911200000|2023-03-27 10:00:00|5333.8|5327.8|5342.5|5336.5|5345.8|5339.8|5329|5323|168
1679914800000|2023-03-27 11:00:00|5342.8|5336.8|5339.7|5333.7|5360.3|5354.3|5333.5|5327.5|288
1679918400000|2023-03-27 12:00:00|5339.2|5333.2|5368.4|5362.4|5384|5378|5337|5331|989
1679922000000|2023-03-27 13:00:00|5352.2|5346.2|5394.2|5388.2|5402.2|5396.2|5320.2|5314.2|4302
1679925600000|2023-03-27 14:00:00|5394.7|5388.7|5444.6|5438.6|5453.6|5447.6|5394.4|5388.4|5926
1679929200000|2023-03-27 15:00:00|5443.6|5437.6|5461.7|5455.7|5481.9|5475.9|5412.9|5406.9|3620
1679932800000|2023-03-27 16:00:00|5459.7|5453.7|5461.7|5455.7|5482.5|5476.5|5457.5|5451.5|2878
1679936400000|2023-03-27 17:00:00|5461.5|5455.5|5471.7|5465.7|5477.7|5471.7|5457.5|5451.5|2337
1679940000000|2023-03-27 18:00:00|5472.4|5466.4|5457.3|5451.3|5476.9|5470.9|5453|5447|3136
1679961600000|2023-03-28 00:00:00|5460.3|5454.3|5463.1|5457.1|5475.8|5469.8|5455.1|5449.1|465
1679965200000|2023-03-28 01:00:00|5462.8|5456.8|5461.6|5455.6|5468.8|5462.8|5452.1|5446.1|291
1679968800000|2023-03-28 02:00:00|5461.1|5455.1|5466.4|5460.4|5472.2|5466.2|5457.9|5451.9|322
1679972400000|2023-03-28 03:00:00|5466.2|5460.2|5468.2|5462.2|5482.4|5476.4|5462.4|5456.4|254
1679976000000|2023-03-28 04:00:00|5468.4|5462.4|5463.2|5457.2|5473.2|5467.2|5461.9|5455.9|65
1679979600000|2023-03-28 05:00:00|5463.4|5457.4|5456.2|5450.2|5466.7|5460.7|5455.7|5449.7|104
1679983200000|2023-03-28 06:00:00|5457.2|5451.2|5458.4|5452.4|5471.1|5465.1|5446.5|5440.5|615
1679986800000|2023-03-28 07:00:00|5458.9|5452.9|5451.2|5445.2|5471.1|5465.1|5447.9|5441.9|382
1679990400000|2023-03-28 08:00:00|5450.9|5444.9|5455|5449|5459.2|5453.2|5437.5|5431.5|520
1679994000000|2023-03-28 09:00:00|5454.7|5448.7|5467.2|5461.2|5478.5|5472.5|5447|5441|347
1679997600000|2023-03-28 10:00:00|5467.5|5461.5|5458.9|5452.9|5474|5468|5453.7|5447.7|481
1680001200000|2023-03-28 11:00:00|5459.4|5453.4|5451.3|5445.3|5469.7|5463.7|5444.3|5438.3|978
1680004800000|2023-03-28 12:00:00|5451.1|5445.1|5448.9|5442.9|5464.4|5458.4|5442.1|5436.1|489
1680008400000|2023-03-28 13:00:00|5445.4|5439.4|5452.5|5446.5|5489.7|5483.7|5425.6|5419.6|4193
1680012000000|2023-03-28 14:00:00|5453|5447|5479.6|5473.6|5485.1|5479.1|5438.3|5432.3|4367
1680015600000|2023-03-28 15:00:00|5479.8|5473.8|5491.5|5485.5|5499.5|5493.5|5457.1|5451.1|3974
1680019200000|2023-03-28 16:00:00|5490.8|5484.8|5514.8|5508.8|5524.7|5518.7|5478.5|5472.5|3159
1680022800000|2023-03-28 17:00:00|5515.3|5509.3|5510|5504|5528.7|5522.7|5504.8|5498.8|2719
1680026400000|2023-03-28 18:00:00|5510.2|5504.2|5501|5495|5520.9|5514.9|5492.8|5486.8|3354
1680048000000|2023-03-29 00:00:00|5503.3|5497.3|5508.6|5502.6|5520.3|5514.3|5496.6|5490.6|442
1680051600000|2023-03-29 01:00:00|5509.6|5503.6|5499.2|5493.2|5514.3|5508.3|5495.8|5489.8|219
1680055200000|2023-03-29 02:00:00|5499.5|5493.5|5485.3|5479.3|5500.5|5494.5|5483.4|5477.4|171
1680058800000|2023-03-29 03:00:00|5485.5|5479.5|5484.6|5478.6|5491.5|5485.5|5482|5476|165
1680062400000|2023-03-29 04:00:00|5484.1|5478.1|5477.6|5471.6|5484.6|5478.6|5477.1|5471.1|110
1680066000000|2023-03-29 05:00:00|5477.8|5471.8|5470.8|5464.8|5483.3|5477.3|5470.8|5464.8|105
1680069600000|2023-03-29 06:00:00|5471.1|5465.1|5477|5471|5483.4|5477.4|5463.8|5457.8|284
1680073200000|2023-03-29 07:00:00|5476|5470|5500|5494|5501.5|5495.5|5475|5469|408
1680076800000|2023-03-29 08:00:00|5500.7|5494.7|5491.5|5485.5|5514.2|5508.2|5490.3|5484.3|556
1680080400000|2023-03-29 09:00:00|5492|5486|5490.2|5484.2|5497.3|5491.3|5485|5479|272
1680084000000|2023-03-29 10:00:00|5490.7|5484.7|5512|5506|5515|5509|5489|5483|383
1680087600000|2023-03-29 11:00:00|5511.6|5505.6|5497.6|5491.6|5511.6|5505.6|5489.1|5483.1|496
1680091200000|2023-03-29 12:00:00|5498.1|5492.1|5504.8|5498.8|5516.4|5510.4|5495.1|5489.1|933
1680094800000|2023-03-29 13:00:00|5489.2|5483.2|5485.9|5479.9|5498.9|5492.9|5458.1|5452.1|5097
1680098400000|2023-03-29 14:00:00|5485.1|5479.1|5509|5503|5540.9|5534.9|5484.4|5478.4|4818
1680102000000|2023-03-29 15:00:00|5509.2|5503.2|5520.6|5514.6|5539.7|5533.7|5496.3|5490.3|2938
1680105600000|2023-03-29 16:00:00|5520.3|5514.3|5534.8|5528.8|5553.2|5547.2|5519|5513|2666
1680109200000|2023-03-29 17:00:00|5534.5|5528.5|5543.6|5537.6|5562|5556|5533.8|5527.8|2459
1680112800000|2023-03-29 18:00:00|5543.8|5537.8|5525.5|5519.5|5559.6|5553.6|5523.2|5517.2|3525
1680134400000|2023-03-30 00:00:00|5522.5|5516.5|5513.7|5507.7|5527.5|5521.5|5510.7|5504.7|330
1680138000000|2023-03-30 01:00:00|5513.9|5507.9|5485.9|5479.9|5513.9|5507.9|5482.1|5476.1|451
1680141600000|2023-03-30 02:00:00|5485.7|5479.7|5494|5488|5503.4|5497.4|5482|5476|199
1680145200000|2023-03-30 03:00:00|5493.7|5487.7|5504.8|5498.8|5510.4|5504.4|5489.5|5483.5|129
1680148800000|2023-03-30 04:00:00|5504.5|5498.5|5511.5|5505.5|5512.7|5506.7|5500.4|5494.4|78
1680152400000|2023-03-30 05:00:00|5511.8|5505.8|5518.2|5512.2|5522.1|5516.1|5505.7|5499.7|184
1680156000000|2023-03-30 06:00:00|5518|5512|5533.9|5527.9|5534.7|5528.7|5514.9|5508.9|427
1680159600000|2023-03-30 07:00:00|5534.2|5528.2|5545.5|5539.5|5547|5541|5516.1|5510.1|547
1680163200000|2023-03-30 08:00:00|5545.9|5539.9|5553.4|5547.4|5554.9|5548.9|5521.2|5515.2|416
1680166800000|2023-03-30 09:00:00|5553.2|5547.2|5545.5|5539.5|5564.2|5558.2|5535|5529|328
1680170400000|2023-03-30 10:00:00|5545.2|5539.2|5545|5539|5550.2|5544.2|5541.5|5535.5|169
1680174000000|2023-03-30 11:00:00|5544.5|5538.5|5561.4|5555.4|5562.3|5556.3|5541.5|5535.5|605
1680177600000|2023-03-30 12:00:00|5561.9|5555.9|5568.5|5562.5|5575.9|5569.9|5561.4|5555.4|828
1680181200000|2023-03-30 13:00:00|5562.3|5556.3|5536.4|5530.4|5562.3|5556.3|5521.1|5515.1|4156
1680184800000|2023-03-30 14:00:00|5536.6|5530.6|5455|5449|5541.6|5535.6|5447.3|5441.3|6457
1680188400000|2023-03-30 15:00:00|5455.3|5449.3|5441|5435|5480.9|5474.9|5433.8|5427.8|4501
1680192000000|2023-03-30 16:00:00|5441.2|5435.2|5442.3|5436.3|5462.3|5456.3|5435.6|5429.6|2919
1680195600000|2023-03-30 17:00:00|5443.1|5437.1|5458|5452|5461.7|5455.7|5436.2|5430.2|4217
1680199200000|2023-03-30 18:00:00|5458.3|5452.3|5458.6|5452.6|5468|5462|5436.4|5430.4|3454
1680220800000|2023-03-31 00:00:00|5447.5|5441.5|5443|5437|5458|5452|5438.7|5432.7|574
1680224400000|2023-03-31 01:00:00|5442.8|5436.8|5440.2|5434.2|5448.6|5442.6|5427.8|5421.8|507
1680228000000|2023-03-31 02:00:00|5441.2|5435.2|5432.6|5426.6|5446.3|5440.3|5430.1|5424.1|293
1680231600000|2023-03-31 03:00:00|5432.4|5426.4|5418.2|5412.2|5433.1|5427.1|5408|5402|249
1680235200000|2023-03-31 04:00:00|5418.5|5412.5|5426.3|5420.3|5428.6|5422.6|5415.5|5409.5|101
1680238800000|2023-03-31 05:00:00|5426.1|5420.1|5427.8|5421.8|5432.6|5426.6|5420.1|5414.1|129
1680242400000|2023-03-31 06:00:00|5428|5422|5444.3|5438.3|5444.8|5438.8|5412.1|5406.1|398
1680246000000|2023-03-31 07:00:00|5444.5|5438.5|5436.4|5430.4|5449.8|5443.8|5424.3|5418.3|393
1680249600000|2023-03-31 08:00:00|5435.9|5429.9|5457.1|5451.1|5463.4|5457.4|5434.9|5428.9|379
1680253200000|2023-03-31 09:00:00|5457.9|5451.9|5472.8|5466.8|5476.5|5470.5|5454.3|5448.3|430
1680256800000|2023-03-31 10:00:00|5472.6|5466.6|5480|5474|5486.5|5480.5|5472.3|5466.3|235
1680260400000|2023-03-31 11:00:00|5481|5475|5482.6|5476.6|5488|5482|5478.3|5472.3|236
1680264000000|2023-03-31 12:00:00|5482.8|5476.8|5465.1|5459.1|5485.8|5479.8|5464.4|5458.4|423
1680267600000|2023-03-31 13:00:00|5469.9|5463.9|5528.6|5522.6|5587|5581|5468.2|5462.2|4965
1680271200000|2023-03-31 14:00:00|5528.9|5522.9|5588.8|5582.8|5602.2|5596.2|5528.2|5522.2|4638
1680274800000|2023-03-31 15:00:00|5588.6|5582.6|5552.5|5546.5|5596.3|5590.3|5543.3|5537.3|3547
1680278400000|2023-03-31 16:00:00|5552.7|5546.7|5546.7|5540.7|5626.3|5620.3|5539.2|5533.2|5875
1680282000000|2023-03-31 17:00:00|5546.9|5540.9|5549.3|5543.3|5568.5|5562.5|5523.1|5517.1|3312
1680285600000|2023-03-31 18:00:00|5550.5|5544.5|5598.2|5592.2|5603.6|5597.6|5547.3|5541.3|3949
1680480000000|2023-04-03 00:00:00|5696|5690|5685.3|5679.3|5697.3|5691.3|5653.2|5647.2|1639
1680483600000|2023-04-03 01:00:00|5685.2|5679.2|5673|5667|5687.8|5681.8|5655.8|5649.8|584
1680487200000|2023-04-03 02:00:00|5672.7|5666.7|5662.3|5656.3|5686.9|5680.9|5661.6|5655.6|219
1680490800000|2023-04-03 03:00:00|5662.6|5656.6|5669|5663|5671.4|5665.4|5659|5653|216
1680494400000|2023-04-03 04:00:00|5668.5|5662.5|5664.4|5658.4|5672|5666|5661.8|5655.8|168
1680498000000|2023-04-03 05:00:00|5665.6|5659.6|5640.6|5634.6|5665.9|5659.9|5640.3|5634.3|213
1680501600000|2023-04-03 06:00:00|5641.6|5635.6|5649.3|5643.3|5653.6|5647.6|5634.1|5628.1|217
1680505200000|2023-04-03 07:00:00|5649.6|5643.6|5654.9|5648.9|5666.5|5660.5|5640.5|5634.5|364
1680508800000|2023-04-03 08:00:00|5655.5|5649.5|5664|5658|5664|5658|5639.2|5633.2|406
1680512400000|2023-04-03 09:00:00|5663.8|5657.8|5669.7|5663.7|5686.4|5680.4|5661|5655|561
1680516000000|2023-04-03 10:00:00|5669.2|5663.2|5664|5658|5673|5667|5655|5649|289
1680519600000|2023-04-03 11:00:00|5663.7|5657.7|5686.9|5680.9|5690.4|5684.4|5653.2|5647.2|496
1680523200000|2023-04-03 12:00:00|5687.2|5681.2|5678.9|5672.9|5692.9|5686.9|5671.5|5665.5|841
1680526800000|2023-04-03 13:00:00|5682.2|5676.2|5739.4|5733.4|5745.2|5739.2|5664.7|5658.7|4761
1680530400000|2023-04-03 14:00:00|5740|5734|5683.6|5677.6|5749.8|5743.8|5681.1|5675.1|4864
1680534000000|2023-04-03 15:00:00|5683.8|5677.8|5672.3|5666.3|5697.7|5691.7|5660.6|5654.6|3809
1680537600000|2023-04-03 16:00:00|5672|5666|5638|5632|5674.8|5668.8|5620.3|5614.3|3719
1680541200000|2023-04-03 17:00:00|5638.5|5632.5|5680.3|5674.3|5694.6|5688.6|5635.5|5629.5|3909
1680544800000|2023-04-03 18:00:00|5680.8|5674.8|5676.2|5670.2|5696.2|5690.2|5672.5|5666.5|3219
1680566400000|2023-04-04 00:00:00|5681.1|5675.1|5676.6|5670.6|5690.7|5684.7|5673.8|5667.8|297
1680570000000|2023-04-04 01:00:00|5676|5670|5684.5|5678.5|5688.3|5682.3|5673|5667|128
1680573600000|2023-04-04 02:00:00|5684.2|5678.2|5686.8|5680.8|5692|5686|5679.8|5673.8|103
1680577200000|2023-04-04 03:00:00|5686.6|5680.6|5685.8|5679.8|5697.3|5691.3|5685.3|5679.3|88
1680580800000|2023-04-04 04:00:00|5685.3|5679.3|5689.3|5683.3|5695.2|5689.2|5685.1|5679.1|68
1680584400000|2023-04-04 05:00:00|5689|5683|5683.5|5677.5|5691.2|5685.2|5679|5673|156
1680588000000|2023-04-04 06:00:00|5683.3|5677.3|5683.5|5677.5|5684|5678|5669.8|5663.8|214
1680591600000|2023-04-04 07:00:00|5684|5678|5703.3|5697.3|5722.3|5716.3|5682.6|5676.6|826
1680595200000|2023-04-04 08:00:00|5703.5|5697.5|5701.8|5695.8|5720|5714|5691.4|5685.4|582
1680598800000|2023-04-04 09:00:00|5701.6|5695.6|5719.1|5713.1|5728.8|5722.8|5698|5692|387
1680602400000|2023-04-04 10:00:00|5718.8|5712.8|5704|5698|5724.8|5718.8|5698.2|5692.2|265
1680606000000|2023-04-04 11:00:00|5703.6|5697.6|5710.5|5704.5|5713.2|5707.2|5691|5685|635
1680609600000|2023-04-04 12:00:00|5710.4|5704.4|5680.4|5674.4|5714.4|5708.4|5671.5|5665.5|734
1680613200000|2023-04-04 13:00:00|5674|5668|5633|5627|5689.5|5683.5|5629.2|5623.2|3557
1680616800000|2023-04-04 14:00:00|5633.2|5627.2|5566.6|5560.6|5660.2|5654.2|5562.1|5556.1|6456
1680620400000|2023-04-04 15:00:00|5567.1|5561.1|5541.5|5535.5|5591.3|5585.3|5533.3|5527.3|4257
1680624000000|2023-04-04 16:00:00|5541.1|5535.1|5549.2|5543.2|5554.5|5548.5|5512.4|5506.4|3688
1680627600000|2023-04-04 17:00:00|5548.7|5542.7|5574.4|5568.4|5577.5|5571.5|5534.8|5528.8|3776
1680631200000|2023-04-04 18:00:00|5574.9|5568.9|5597.5|5591.5|5602|5596|5574.5|5568.5|2968
1680652800000|2023-04-05 00:00:00|5597.9|5591.9|5603.9|5597.9|5610.8|5604.8|5594.3|5588.3|444
1680656400000|2023-04-05 01:00:00|5603.4|5597.4|5607.3|5601.3|5607.3|5601.3|5597.1|5591.1|104
1680660000000|2023-04-05 02:00:00|5607.1|5601.1|5605.5|5599.5|5610.8|5604.8|5601.8|5595.8|88
1680663600000|2023-04-05 03:00:00|5605.8|5599.8|5597.3|5591.3|5608.1|5602.1|5593.6|5587.6|175
1680667200000|2023-04-05 04:00:00|5597.6|5591.6|5599|5593|5599.3|5593.3|5586.5|5580.5|168
1680670800000|2023-04-05 05:00:00|5598.6|5592.6|5597.2|5591.2|5604.6|5598.6|5594|5588|60
1680674400000|2023-04-05 06:00:00|5596.8|5590.8|5602|5596|5603.2|5597.2|5587.7|5581.7|206
1680678000000|2023-04-05 07:00:00|5602.2|5596.2|5595.2|5589.2|5611.5|5605.5|5592.8|5586.8|333
1680681600000|2023-04-05 08:00:00|5596.8|5590.8|5594.7|5588.7|5604.7|5598.7|5586.7|5580.7|451
1680685200000|2023-04-05 09:00:00|5595.7|5589.7|5568.4|5562.4|5595.7|5589.7|5558.7|5552.7|823
1680688800000|2023-04-05 10:00:00|5568.5|5562.5|5561|5555|5574.4|5568.4|5551.7|5545.7|645
1680692400000|2023-04-05 11:00:00|5561.4|5555.4|5554.5|5548.5|5561.7|5555.7|5539|5533|587
1680696000000|2023-04-05 12:00:00|5554|5548|5540.7|5534.7|5557.7|5551.7|5536.1|5530.1|588
1680699600000|2023-04-05 13:00:00|5545.6|5539.6|5563.1|5557.1|5580.2|5574.2|5536.2|5530.2|2908
1680703200000|2023-04-05 14:00:00|5563.2|5557.2|5602.4|5596.4|5641.6|5635.6|5540.6|5534.6|4826
1680706800000|2023-04-05 15:00:00|5602.9|5596.9|5555.1|5549.1|5627.6|5621.6|5551.6|5545.6|3213
1680710400000|2023-04-05 16:00:00|5556|5550|5549.3|5543.3|5578.1|5572.1|5543.6|5537.6|4360
1680714000000|2023-04-05 17:00:00|5549.1|5543.1|5548.3|5542.3|5555.7|5549.7|5531.5|5525.5|3728
1680717600000|2023-04-05 18:00:00|5548.5|5542.5|5531.8|5525.8|5556.5|5550.5|5528.2|5522.2|3485
1680739200000|2023-04-06 00:00:00|5541.8|5535.8|5528.5|5522.5|5549.6|5543.6|5523.8|5517.8|438
1680742800000|2023-04-06 01:00:00|5528|5522|5531.6|5525.6|5539.6|5533.6|5524.3|5518.3|261
1680746400000|2023-04-06 02:00:00|5532|5526|5534.5|5528.5|5540.2|5534.2|5526.8|5520.8|231
1680750000000|2023-04-06 03:00:00|5535|5529|5527.2|5521.2|5540.5|5534.5|5526.2|5520.2|241
1680753600000|2023-04-06 04:00:00|5526.8|5520.8|5531|5525|5535.5|5529.5|5520.9|5514.9|141
1680757200000|2023-04-06 05:00:00|5530.7|5524.7|5529|5523|5531.7|5525.7|5518.4|5512.4|225
1680760800000|2023-04-06 06:00:00|5528.7|5522.7|5510.1|5504.1|5533.1|5527.1|5505.1|5499.1|327
1680764400000|2023-04-06 07:00:00|5510.2|5504.2|5527.9|5521.9|5530.1|5524.1|5507.2|5501.2|180
1680768000000|2023-04-06 08:00:00|5527.6|5521.6|5513.9|5507.9|5535.1|5529.1|5491.7|5485.7|624
1680771600000|2023-04-06 09:00:00|5513.4|5507.4|5515.8|5509.8|5519.1|5513.1|5505.1|5499.1|460
1680775200000|2023-04-06 10:00:00|5515.6|5509.6|5517.1|5511.1|5528.6|5522.6|5512.9|5506.9|439
1680778800000|2023-04-06 11:00:00|5516.9|5510.9|5512.3|5506.3|5525.4|5519.4|5498.1|5492.1|599
1680782400000|2023-04-06 12:00:00|5512.6|5506.6|5484.6|5478.6|5515|5509|5479.8|5473.8|1762
1680786000000|2023-04-06 13:00:00|5473.5|5467.5|5446.7|5440.7|5476|5470|5423.8|5417.8|7124
1680789600000|2023-04-06 14:00:00|5446.4|5440.4|5474.7|5468.7|5500.8|5494.8|5441.4|5435.4|8298
1680793200000|2023-04-06 15:00:00|5474.2|5468.2|5470.7|5464.7|5487.3|5481.3|5458.6|5452.6|3435
1680796800000|2023-04-06 16:00:00|5470.6|5464.6|5466.7|5460.7|5477.9|5471.9|5460.2|5454.2|3988
1680800400000|2023-04-06 17:00:00|5470.6|5464.6|5460.3|5454.3|5474.9|5468.9|5456.3|5450.3|7733
1680804000000|2023-04-06 18:00:00|5460.1|5454.1|5475.2|5469.2|5499.7|5493.7|5440.6|5434.6|3061
1681084800000|2023-04-10 00:00:00|5473.1|5467.1|5499.2|5493.2|5500.8|5494.8|5471.4|5465.1|448
1681088400000|2023-04-10 01:00:00|5500.3|5494.3|5485|5479|5501.7|5495.7|5474|5468|242
1681092000000|2023-04-10 02:00:00|5485.1|5479.1|5474.1|5468.1|5492.5|5486.5|5473|5467|97
1681095600000|2023-04-10 03:00:00|5474.4|5468.4|5476.9|5470.9|5483.7|5477.7|5473.5|5467.5|73
1681099200000|2023-04-10 04:00:00|5477.2|5471.2|5499.6|5493.6|5501|5495|5471.7|5465.7|227
1681102800000|2023-04-10 05:00:00|5499.3|5493.3|5489|5483|5506.9|5500.9|5482.5|5476.5|117
1681106400000|2023-04-10 06:00:00|5488.6|5482.6|5473.4|5467.4|5490|5484|5468.9|5462.9|195
1681110000000|2023-04-10 07:00:00|5473.8|5467.8|5454|5448|5474.2|5468.2|5446|5440|516
1681113600000|2023-04-10 08:00:00|5454.5|5448.5|5483.2|5477.2|5487.9|5481.9|5454|5448|370
1681117200000|2023-04-10 09:00:00|5483.3|5477.3|5476.9|5470.9|5492.1|5486.1|5476.4|5470.4|231
1681120800000|2023-04-10 10:00:00|5476.6|5470.6|5510.6|5504.6|5513.4|5507.4|5474.9|5468.9|459
1681124400000|2023-04-10 11:00:00|5510.1|5504.1|5516.6|5510.6|5530|5524|5506.7|5500.7|346
1681128000000|2023-04-10 12:00:00|5516.7|5510.7|5489.5|5483.5|5517.3|5511.3|5487.6|5481.6|788
1681131600000|2023-04-10 13:00:00|5498|5492|5444.5|5438.5|5499.5|5493.5|5442.1|5436.1|3171
1681135200000|2023-04-10 14:00:00|5444.1|5438.1|5457.6|5451.6|5470.2|5464.2|5427.5|5421.5|4016
1681138800000|2023-04-10 15:00:00|5457.8|5451.8|5508|5502|5531.9|5525.9|5455.9|5449.9|3916
1681142400000|2023-04-10 16:00:00|5508.4|5502.4|5477.1|5471.1|5513.5|5507.5|5476|5470|2981
1681146000000|2023-04-10 17:00:00|5477.6|5471.6|5462.5|5456.5|5479.4|5473.4|5443|5437|4692
1681149600000|2023-04-10 18:00:00|5462.6|5456.6|5476|5470|5479.5|5473.5|5452.3|5446.3|4694
1681171200000|2023-04-11 00:00:00|5472.7|5466.7|5468.5|5462.5|5491.6|5485.6|5466.6|5460.6|456
1681174800000|2023-04-11 01:00:00|5468.6|5462.6|5467.7|5461.7|5476.4|5470.4|5452|5446|398
1681178400000|2023-04-11 02:00:00|5467.6|5461.6|5477.1|5471.1|5492.6|5486.6|5467.6|5461.6|259
1681182000000|2023-04-11 03:00:00|5477.6|5471.6|5489.4|5483.4|5500.6|5494.6|5471.1|5465.1|196
1681185600000|2023-04-11 04:00:00|5489.9|5483.9|5483.9|5477.9|5490.1|5484.1|5482.7|5476.7|99
1681189200000|2023-04-11 05:00:00|5483.8|5477.8|5501.2|5495.2|5501.3|5495.3|5479.1|5473.1|116
1681192800000|2023-04-11 06:00:00|5501.6|5495.6|5503|5497|5516.1|5510.1|5499.1|5493.1|322
1681196400000|2023-04-11 07:00:00|5503.1|5497.1|5494.6|5488.6|5512.1|5506.1|5492.5|5486.5|355
1681200000000|2023-04-11 08:00:00|5495|5489|5495.5|5489.5|5502.4|5496.4|5485.5|5479.5|331
1681203600000|2023-04-11 09:00:00|5496.5|5490.5|5473.3|5467.3|5500.3|5494.3|5471.1|5465.1|744
1681207200000|2023-04-11 10:00:00|5472.8|5466.8|5466.7|5460.7|5474.4|5468.4|5460.5|5454.5|330
1681210800000|2023-04-11 11:00:00|5466.2|5460.2|5457.2|5451.2|5473.9|5467.9|5453.7|5447.7|345
1681214400000|2023-04-11 12:00:00|5457.6|5451.6|5468.4|5462.4|5473.6|5467.6|5453.2|5447.2|464
1681218000000|2023-04-11 13:00:00|5460.6|5454.6|5537.2|5531.2|5565|5559|5456.2|5450.2|6549
1681221600000|2023-04-11 14:00:00|5538.3|5532.3|5509.9|5503.9|5551.8|5545.8|5478.5|5472.5|6537
1681225200000|2023-04-11 15:00:00|5509.8|5503.8|5517.6|5502.6|5534|5528|5489.9|5483.9|3750
1681228800000|2023-04-11 16:00:00|5516|5501|5484.6|5478.6|5525.5|5517.6|5468.2|5462.2|5061
1681232400000|2023-04-11 17:00:00|5483.7|5477.7|5518.4|5512.4|5524.5|5518.5|5481.7|5475.7|4852
1681236000000|2023-04-11 18:00:00|5519.5|5513.5|5504.7|5498.7|5521.4|5515.4|5493.4|5487.4|5329
1681257600000|2023-04-12 00:00:00|5494.5|5488.5|5490|5484|5500.1|5494.1|5489.6|5483.6|215
1681261200000|2023-04-12 01:00:00|5490.9|5484.9|5492.4|5486.4|5498.9|5492.9|5486.4|5480.4|97
1681264800000|2023-04-12 02:00:00|5492.9|5486.9|5477.5|5471.5|5497.1|5491.1|5476.1|5470.1|102
1681268400000|2023-04-12 03:00:00|5477.6|5471.6|5470.6|5464.6|5477.6|5471.6|5465.6|5459.6|187
1681272000000|2023-04-12 04:00:00|5470.4|5464.4|5475.1|5469.1|5480.6|5474.6|5469.5|5463.5|142
1681275600000|2023-04-12 05:00:00|5475.5|5469.5|5475.3|5469.3|5478.8|5472.8|5472.1|5466.1|115
1681279200000|2023-04-12 06:00:00|5475.7|5469.7|5460.4|5454.4|5477.8|5471.8|5456.6|5450.6|485
1681282800000|2023-04-12 07:00:00|5459.4|5453.4|5466.6|5460.6|5470.4|5464.4|5437.6|5431.6|693
1681286400000|2023-04-12 08:00:00|5467|5461|5452|5446|5467.8|5461.8|5434.2|5428.2|744
1681290000000|2023-04-12 09:00:00|5451.5|5445.5|5442.1|5436.1|5457.1|5451.1|5430.6|5424.6|424
1681293600000|2023-04-12 10:00:00|5441.7|5435.7|5427.7|5421.7|5446|5440|5427.3|5421.3|534
1681297200000|2023-04-12 11:00:00|5428.6|5422.6|5420.5|5414.5|5429.7|5423.7|5405|5399|1313
1681300800000|2023-04-12 12:00:00|5420.4|5414.4|5443.8|5437.8|5444.8|5438.8|5405|5399|1094
1681304400000|2023-04-12 13:00:00|5445.2|5439.2|5422.4|5416.4|5451.7|5445.7|5383.3|5377.3|5372
1681308000000|2023-04-12 14:00:00|5423.3|5417.3|5380.8|5374.8|5431.2|5425.2|5368.5|5362.5|5496
1681311600000|2023-04-12 15:00:00|5379.8|5373.8|5432.3|5426.3|5438.5|5432.5|5376.8|5370.8|4003
1681315200000|2023-04-12 16:00:00|5432.4|5426.4|5454.8|5448.8|5465.5|5459.5|5428.9|5422.9|3976
1681318800000|2023-04-12 17:00:00|5454.9|5448.9|5424.9|5418.9|5455.7|5449.7|5416.1|5410.1|3667
1681322400000|2023-04-12 18:00:00|5425|5419|5409.5|5403.5|5426.4|5420.4|5406.2|5400.2|4296
1681344000000|2023-04-13 00:00:00|5405.4|5399.4|5393.6|5387.6|5411.1|5405.1|5387.6|5381.6|401
1681347600000|2023-04-13 01:00:00|5393.5|5387.5|5384.1|5378.1|5394.6|5388.6|5381.2|5375.2|397
1681351200000|2023-04-13 02:00:00|5384.7|5378.7|5385.6|5379.6|5392.2|5386.2|5377.4|5371.4|297
1681354800000|2023-04-13 03:00:00|5385.7|5379.7|5390.3|5384.3|5395.1|5389.1|5385.6|5379.6|101
1681358400000|2023-04-13 04:00:00|5390.4|5384.4|5393.9|5387.9|5393.9|5387.9|5389.3|5383.3|40
1681362000000|2023-04-13 05:00:00|5394.1|5388.1|5385.8|5379.8|5396.9|5390.9|5385.2|5379.2|67
1681365600000|2023-04-13 06:00:00|5386.3|5380.3|5381.8|5375.8|5390.8|5384.8|5377.1|5371.1|264
1681369200000|2023-04-13 07:00:00|5380.8|5374.8|5393.6|5387.6|5395.1|5389.1|5376.3|5370.3|259
1681372800000|2023-04-13 08:00:00|5393.7|5387.7|5365.5|5359.5|5404.1|5398.1|5364|5358|428
1681376400000|2023-04-13 09:00:00|5366.5|5360.5|5374.2|5368.2|5375.9|5369.9|5354.1|5348.1|700
1681380000000|2023-04-13 10:00:00|5372.7|5366.7|5382.4|5376.4|5382.9|5376.9|5365.3|5359.3|309
1681383600000|2023-04-13 11:00:00|5382.9|5376.9|5380.4|5374.4|5387.4|5381.4|5376.4|5370.4|272
1681387200000|2023-04-13 12:00:00|5380.9|5374.9|5376.5|5370.5|5381.9|5375.9|5369|5363|654
1681390800000|2023-04-13 13:00:00|5380.9|5374.9|5404.1|5398.1|5428.6|5422.6|5371.9|5365.9|4034
1681394400000|2023-04-13 14:00:00|5404.2|5398.2|5410.3|5404.3|5416.9|5410.9|5391.1|5385.1|5997
1681398000000|2023-04-13 15:00:00|5410.5|5404.5|5398.2|5392.2|5424.2|5418.2|5372.3|5366.3|3819
1681401600000|2023-04-13 16:00:00|5398.6|5392.6|5407.7|5401.7|5411.7|5405.7|5379.4|5373.4|2591
1681405200000|2023-04-13 17:00:00|5407.8|5401.8|5399.8|5393.8|5410.1|5404.1|5389.4|5383.4|3077
1681408800000|2023-04-13 18:00:00|5399.9|5393.9|5375.5|5369.5|5401.4|5395.4|5370.7|5364.7|4224
1681430400000|2023-04-14 00:00:00|5376|5370|5373.3|5367.3|5376|5370|5361.5|5355.5|346
1681434000000|2023-04-14 01:00:00|5373.8|5367.8|5383.4|5377.4|5388|5382|5373.8|5367.8|141
1681437600000|2023-04-14 02:00:00|5383.3|5377.3|5366.9|5360.9|5384.9|5378.9|5363.3|5357.3|117
1681441200000|2023-04-14 03:00:00|5366|5360|5374.8|5368.8|5378.3|5372.3|5365|5359|37
1681444800000|2023-04-14 04:00:00|5375.6|5369.6|5364.9|5358.9|5376.8|5370.8|5363.7|5357.7|57
1681448400000|2023-04-14 05:00:00|5365|5359|5357.3|5351.3|5366.3|5360.3|5352.5|5346.5|153
1681452000000|2023-04-14 06:00:00|5356.9|5350.9|5345.5|5339.5|5360.5|5354.5|5344.4|5338.4|167
1681455600000|2023-04-14 07:00:00|5347|5341|5325.1|5319.1|5347.8|5341.8|5321.7|5315.7|441
1681459200000|2023-04-14 08:00:00|5325.2|5319.2|5330.5|5324.5|5344.5|5338.5|5323.1|5317.1|361
1681462800000|2023-04-14 09:00:00|5330.4|5324.4|5346|5340|5347.7|5341.7|5327|5321|260
1681466400000|2023-04-14 10:00:00|5345.6|5339.6|5362.1|5356.1|5365.6|5359.6|5344.5|5338.5|249
1681470000000|2023-04-14 11:00:00|5362|5356|5360.3|5354.3|5364|5358|5353|5347|457
1681473600000|2023-04-14 12:00:00|5360.2|5354.2|5358.4|5352.4|5364.4|5358.4|5354.7|5348.7|622
1681477200000|2023-04-14 13:00:00|5360.4|5354.4|5346.4|5340.4|5379.7|5373.7|5324.8|5318.8|2936
1681480800000|2023-04-14 14:00:00|5346.8|5340.8|5302|5296|5349.5|5343.5|5279.8|5273.8|5128
1681484400000|2023-04-14 15:00:00|5301.6|5295.6|5349.6|5343.6|5358|5352|5296.1|5290.1|4342
1681488000000|2023-04-14 16:00:00|5349.4|5343.4|5373.7|5367.7|5375.8|5369.8|5343|5337|2938
1681491600000|2023-04-14 17:00:00|5373.8|5367.8|5377.3|5371.3|5385.7|5379.7|5368.7|5362.7|4213
1681495200000|2023-04-14 18:00:00|5376.3|5370.3|5385|5379|5394.3|5388.3|5375.3|5369.3|5115
1681689600000|2023-04-17 00:00:00|5384.6|5378.6|5362.5|5356.5|5384.6|5378.6|5362.1|5356.1|268
1681693200000|2023-04-17 01:00:00|5362.1|5356.1|5367.5|5361.5|5368.7|5362.7|5349.6|5343.6|200
1681696800000|2023-04-17 02:00:00|5367.1|5361.1|5372.7|5366.7|5377.6|5371.6|5356|5350|81
1681700400000|2023-04-17 03:00:00|5373.2|5367.2|5373.7|5367.7|5380.5|5374.5|5366.2|5360.2|49
1681704000000|2023-04-17 04:00:00|5373.6|5367.6|5371.6|5365.6|5377.1|5371.1|5371.6|5365.6|30
1681707600000|2023-04-17 05:00:00|5372.7|5366.7|5374.4|5368.4|5383.6|5377.6|5369.1|5363.1|35
1681711200000|2023-04-17 06:00:00|5373.9|5367.9|5410.1|5404.1|5414.1|5408.1|5371.5|5365.5|297
1681714800000|2023-04-17 07:00:00|5409.7|5403.7|5406.1|5400.1|5414.6|5408.6|5404.2|5398.2|180
1681718400000|2023-04-17 08:00:00|5405.6|5399.6|5406.6|5400.6|5415|5409|5405.1|5399.1|254
1681722000000|2023-04-17 09:00:00|5407.1|5401.1|5420.2|5414.2|5421.2|5415.2|5406.6|5400.6|166
1681725600000|2023-04-17 10:00:00|5419.7|5413.7|5417|5411|5427.2|5421.2|5415.1|5409.1|247
1681729200000|2023-04-17 11:00:00|5417.1|5411.1|5437.9|5431.9|5442|5436|5417|5411|883
1681732800000|2023-04-17 12:00:00|5437.8|5431.8|5435.8|5429.8|5454.8|5448.8|5434.7|5428.7|1149
1681736400000|2023-04-17 13:00:00|5441.3|5435.3|5463.6|5457.6|5473|5467|5429.4|5423.4|3584
1681740000000|2023-04-17 14:00:00|5463.5|5457.5|5422.9|5416.9|5472.2|5466.2|5407.4|5401.4|3844
1681743600000|2023-04-17 15:00:00|5423.4|5417.4|5414.8|5408.8|5427.3|5421.3|5387.3|5381.3|3339
1681747200000|2023-04-17 16:00:00|5414.9|5408.9|5453.8|5447.8|5465.4|5459.4|5404.4|5398.4|5234
1681750800000|2023-04-17 17:00:00|5454.3|5448.3|5474.6|5468.6|5485.2|5479.2|5449.9|5443.9|8689
1681754400000|2023-04-17 18:00:00|5474.1|5468.1|5461.3|5455.3|5477.4|5471.4|5459|5453|3205
1681776000000|2023-04-18 00:00:00|5459.9|5453.9|5468.2|5462.2|5475.7|5469.7|5454.5|5448.5|561
1681779600000|2023-04-18 01:00:00|5467.7|5461.7|5491.8|5485.8|5493.9|5487.9|5463.2|5457.2|135
1681783200000|2023-04-18 02:00:00|5492.3|5486.3|5494.7|5488.7|5508.1|5502.1|5481.6|5475.6|155
1681786800000|2023-04-18 03:00:00|5493.2|5487.2|5506.1|5500.1|5510.7|5504.7|5493.1|5487.1|166
1681790400000|2023-04-18 04:00:00|5505.7|5499.7|5501.7|5495.7|5506.1|5500.1|5498.1|5492.1|58
1681794000000|2023-04-18 05:00:00|5501.6|5495.6|5512.1|5506.1|5512.6|5506.6|5494.6|5488.6|223
1681797600000|2023-04-18 06:00:00|5511.1|5505.1|5528.2|5522.2|5529.7|5523.7|5510.6|5504.6|322
1681801200000|2023-04-18 07:00:00|5527.7|5521.7|5532.5|5526.5|5548.6|5542.6|5522.1|5516.1|362
1681804800000|2023-04-18 08:00:00|5533|5527|5535.2|5529.2|5545.5|5539.5|5530.7|5524.7|409
1681808400000|2023-04-18 09:00:00|5534.8|5528.8|5541.2|5535.2|5552.7|5546.7|5532.7|5526.7|472
1681812000000|2023-04-18 10:00:00|5542.1|5536.1|5547.7|5541.7|5549.7|5543.7|5534.1|5528.1|194
1681815600000|2023-04-18 11:00:00|5548.2|5542.2|5532.3|5526.3|5548.7|5542.7|5531.3|5525.3|414
1681819200000|2023-04-18 12:00:00|5532.8|5526.8|5531.1|5525.1|5538.3|5532.3|5517.4|5511.4|534
1681822800000|2023-04-18 13:00:00|5534|5528|5567.2|5561.2|5586.1|5580.1|5507.8|5501.8|3205
1681826400000|2023-04-18 14:00:00|5565.2|5559.2|5552.6|5546.6|5575.4|5569.4|5530.4|5524.4|3988
1681830000000|2023-04-18 15:00:00|5553.1|5547.1|5565.5|5559.5|5584|5578|5537.6|5531.6|2144
1681833600000|2023-04-18 16:00:00|5566.5|5560.5|5603.8|5597.8|5622.3|5616.3|5566.5|5560.5|3057
1681837200000|2023-04-18 17:00:00|5603.9|5597.9|5569.7|5563.7|5604.4|5598.4|5561.1|5555.1|3099
1681840800000|2023-04-18 18:00:00|5568.6|5562.6|5556.8|5550.8|5581.2|5575.2|5545.1|5539.1|4806
1681862400000|2023-04-19 00:00:00|5547.9|5541.9|5551.2|5545.2|5553.9|5547.9|5542.9|5536.9|261
1681866000000|2023-04-19 01:00:00|5550.7|5544.7|5543.3|5537.3|5565.2|5559.2|5542.8|5536.8|92
1681869600000|2023-04-19 02:00:00|5542.8|5536.8|5540.4|5534.4|5547.8|5541.8|5537.9|5531.9|176
1681873200000|2023-04-19 03:00:00|5540.8|5534.8|5548.8|5542.8|5550.8|5544.8|5538.4|5532.4|33
1681876800000|2023-04-19 04:00:00|5549.3|5543.3|5548.7|5542.7|5552.8|5546.8|5541.3|5535.3|42
1681880400000|2023-04-19 05:00:00|5548.8|5542.8|5544.8|5538.8|5550.3|5544.3|5540.3|5534.3|67
1681884000000|2023-04-19 06:00:00|5544.7|5538.7|5530.8|5524.8|5545.8|5539.8|5519.9|5513.9|209
1681887600000|2023-04-19 07:00:00|5531.3|5525.3|5509.3|5503.3|5540.3|5534.3|5506.8|5500.8|216
1681891200000|2023-04-19 08:00:00|5510.3|5504.3|5487.8|5481.8|5510.8|5504.8|5485.8|5479.8|790
1681894800000|2023-04-19 09:00:00|5487.3|5481.3|5489.6|5483.6|5495.8|5489.8|5477.5|5471.5|405
1681898400000|2023-04-19 10:00:00|5490|5484|5489.6|5483.6|5495.6|5489.6|5487.1|5481.1|212
1681902000000|2023-04-19 11:00:00|5490.6|5484.6|5492.6|5486.6|5493.1|5487.1|5484.1|5478.1|300
1681905600000|2023-04-19 12:00:00|5492.2|5486.2|5505.2|5499.2|5506.3|5500.3|5488.7|5482.7|436
1681909200000|2023-04-19 13:00:00|5505.8|5499.8|5528.1|5522.1|5550.6|5544.6|5495.7|5489.7|3494
1681912800000|2023-04-19 14:00:00|5528.6|5522.6|5590.8|5584.8|5597.2|5591.2|5524.7|5518.7|3340
1681916400000|2023-04-19 15:00:00|5590.9|5584.9|5583.7|5577.7|5621.2|5615.2|5583.7|5577.7|2048
1681920000000|2023-04-19 16:00:00|5584.2|5578.2|5566.3|5560.3|5600.3|5594.3|5559.8|5553.8|1854
1681923600000|2023-04-19 17:00:00|5566.2|5560.2|5519.2|5513.2|5574.8|5568.8|5517.7|5511.7|2172
1681927200000|2023-04-19 18:00:00|5519.7|5513.7|5523.2|5517.2|5534.7|5528.7|5511.4|5505.4|1984
1681948800000|2023-04-20 00:00:00|5503.5|5497.5|5514.8|5508.8|5514.8|5508.8|5496.9|5490.9|229
1681952400000|2023-04-20 01:00:00|5514.9|5508.9|5513.4|5507.4|5517.4|5511.4|5501.3|5495.3|46
1681956000000|2023-04-20 02:00:00|5513.3|5507.3|5485.9|5479.9|5514.4|5508.4|5484.3|5478.3|104
1681959600000|2023-04-20 03:00:00|5484.4|5478.4|5491.9|5485.9|5496.3|5490.3|5477.3|5471.3|75
1681963200000|2023-04-20 04:00:00|5491.8|5485.8|5498.8|5492.8|5500.3|5494.3|5488.9|5482.9|61
1681966800000|2023-04-20 05:00:00|5498.3|5492.3|5495.2|5489.2|5499.2|5493.2|5489.7|5483.7|115
1681970400000|2023-04-20 06:00:00|5494.7|5488.7|5497.8|5491.8|5504.3|5498.3|5487.8|5481.8|66
1681974000000|2023-04-20 07:00:00|5496.3|5490.3|5474|5468|5498.3|5492.3|5472.5|5466.5|704
1681977600000|2023-04-20 08:00:00|5474.1|5468.1|5480|5474|5496.1|5490.1|5474|5468|259
1681981200000|2023-04-20 09:00:00|5479.5|5473.5|5491.1|5485.1|5494.1|5488.1|5475.5|5469.5|309
1681984800000|2023-04-20 10:00:00|5491.6|5485.6|5493.6|5487.6|5497.6|5491.6|5478.6|5472.6|277
1681988400000|2023-04-20 11:00:00|5494.1|5488.1|5483.6|5477.6|5494.1|5488.1|5479.6|5473.6|238
1681992000000|2023-04-20 12:00:00|5483.2|5477.2|5488.7|5482.7|5493.1|5487.1|5479.6|5473.6|386
1681995600000|2023-04-20 13:00:00|5488.2|5482.2|5516.4|5510.4|5550.5|5544.5|5475.2|5469.2|3058
1681999200000|2023-04-20 14:00:00|5515.8|5509.8|5479|5473|5522.8|5516.8|5432.1|5426.1|4475
1682002800000|2023-04-20 15:00:00|5480.9|5474.9|5455.7|5449.7|5504.4|5498.4|5452.1|5446.1|3495
1682006400000|2023-04-20 16:00:00|5455.6|5449.6|5450.6|5444.6|5458.6|5452.6|5439.7|5433.7|3557
1682010000000|2023-04-20 17:00:00|5451.1|5445.1|5470.2|5464.2|5477.6|5471.6|5439.1|5433.1|3027
1682013600000|2023-04-20 18:00:00|5470.6|5464.6|5456.8|5450.8|5477.3|5471.3|5449.8|5443.8|3162
1682035200000|2023-04-21 00:00:00|5470.3|5464.3|5461.8|5455.8|5477.8|5471.8|5458.9|5452.9|352
1682038800000|2023-04-21 01:00:00|5466.3|5460.3|5454.4|5448.4|5471.3|5465.3|5454.4|5448.4|126
1682042400000|2023-04-21 02:00:00|5453|5447|5450.9|5444.9|5455.9|5449.9|5447.4|5441.4|49
1682046000000|2023-04-21 03:00:00|5451.4|5445.4|5448.4|5442.4|5457.9|5451.9|5445|5439|19
1682049600000|2023-04-21 04:00:00|5447.9|5441.9|5447|5441|5454|5448|5444.9|5438.9|16
1682053200000|2023-04-21 05:00:00|5447.9|5441.9|5438|5432|5448|5442|5435.5|5429.5|38
1682056800000|2023-04-21 06:00:00|5437.9|5431.9|5426.5|5420.5|5443.5|5437.5|5424.5|5418.5|115
1682060400000|2023-04-21 07:00:00|5427|5421|5444.1|5438.1|5444.6|5438.6|5425|5419|94
1682064000000|2023-04-21 08:00:00|5443.6|5437.6|5447.1|5441.1|5467.1|5461.1|5442.6|5436.6|348
1682067600000|2023-04-21 09:00:00|5447|5441|5441.1|5435.1|5447.5|5441.5|5437.1|5431.1|179
1682071200000|2023-04-21 10:00:00|5442.1|5436.1|5436.1|5430.1|5451.6|5445.6|5429.1|5423.1|122
1682074800000|2023-04-21 11:00:00|5435.6|5429.6|5438.6|5432.6|5450.6|5444.6|5434.1|5428.1|103
1682078400000|2023-04-21 12:00:00|5438.1|5432.1|5446.6|5440.6|5453.6|5447.6|5436.6|5430.6|486
1682082000000|2023-04-21 13:00:00|5460.1|5454.1|5489|5483|5504.5|5498.5|5455|5449|2548
1682085600000|2023-04-21 14:00:00|5489.6|5483.6|5420.2|5414.2|5493.5|5487.5|5407.2|5401.2|5353
1682089200000|2023-04-21 15:00:00|5419.7|5413.7|5379.6|5373.6|5432.7|5426.7|5370.6|5364.6|2805
1682092800000|2023-04-21 16:00:00|5378.6|5372.6|5368.3|5362.3|5385.2|5379.2|5367.7|5361.7|2306
1682096400000|2023-04-21 17:00:00|5367.8|5361.8|5369.7|5363.7|5384.7|5378.7|5366.8|5360.8|2014
1682100000000|2023-04-21 18:00:00|5369.2|5363.2|5347.6|5341.6|5370.7|5364.7|5339.5|5333.5|3021
1682294400000|2023-04-24 00:00:00|5361.2|5355.2|5309.2|5303.2|5362.7|5356.7|5309.2|5303.2|1237
1682298000000|2023-04-24 01:00:00|5309.7|5303.7|5315.7|5309.7|5339.2|5333.2|5309.7|5303.7|880
1682301600000|2023-04-24 02:00:00|5316.7|5310.7|5314.7|5308.7|5328.7|5322.7|5314.7|5308.7|287
1682305200000|2023-04-24 03:00:00|5315.7|5309.7|5318.8|5312.8|5321.7|5315.7|5311.3|5305.3|182
1682308800000|2023-04-24 04:00:00|5318.7|5312.7|5320.3|5314.3|5321.3|5315.3|5314.8|5308.8|173
1682312400000|2023-04-24 05:00:00|5320.8|5314.8|5315.8|5309.8|5321.3|5315.3|5310.3|5304.3|319
1682316000000|2023-04-24 06:00:00|5314.8|5308.8|5328.8|5322.8|5328.8|5322.8|5314.8|5308.8|403
1682319600000|2023-04-24 07:00:00|5329.3|5323.3|5347.8|5341.8|5347.8|5341.8|5311.3|5305.3|793
1682323200000|2023-04-24 08:00:00|5347.3|5341.3|5352.8|5346.8|5362.8|5356.8|5344.8|5338.8|729
1682326800000|2023-04-24 09:00:00|5352.3|5346.3|5340.8|5334.8|5353.8|5347.8|5336.8|5330.8|276
1682330400000|2023-04-24 10:00:00|5341.3|5335.3|5333.9|5327.9|5347.9|5341.9|5328.3|5322.3|330
1682334000000|2023-04-24 11:00:00|5334.4|5328.4|5349.4|5343.4|5355.4|5349.4|5329.9|5323.9|380
1682337600000|2023-04-24 12:00:00|5348.9|5342.9|5349.4|5343.4|5354.4|5348.4|5334.9|5328.9|785
1682341200000|2023-04-24 13:00:00|5355.4|5349.4|5369.4|5363.4|5380.4|5374.4|5319.9|5313.9|6254
1682344800000|2023-04-24 14:00:00|5369.9|5363.9|5357.9|5351.9|5380.4|5374.4|5344.4|5338.4|5247
1682348400000|2023-04-24 15:00:00|5357.4|5351.4|5324.4|5318.4|5358.9|5352.9|5322.4|5316.4|5542
1682352000000|2023-04-24 16:00:00|5325.9|5319.9|5296.9|5290.9|5343.9|5337.9|5296.4|5290.4|7819
1682355600000|2023-04-24 17:00:00|5296.4|5290.4|5301.4|5295.4|5323.4|5317.4|5291.4|5285.4|5253
1682359200000|2023-04-24 18:00:00|5300.9|5294.9|5280.4|5274.4|5308.4|5302.4|5270.9|5264.9|7208
1682380800000|2023-04-25 00:00:00|5275|5269|5284|5278|5285.5|5279.5|5269.5|5263.5|677
1682384400000|2023-04-25 01:00:00|5283.5|5277.5|5275.9|5269.9|5296|5290|5272|5266|643
1682388000000|2023-04-25 02:00:00|5275.4|5269.4|5284.4|5278.4|5284.9|5278.9|5272.9|5266.9|342
1682391600000|2023-04-25 03:00:00|5284.9|5278.9|5290.4|5284.4|5290.4|5284.4|5279.9|5273.9|192
1682395200000|2023-04-25 04:00:00|5292.4|5286.4|5285.4|5279.4|5293.4|5287.4|5283.4|5277.4|73
1682398800000|2023-04-25 05:00:00|5285.9|5279.9|5275.9|5269.9|5286.4|5280.4|5272.4|5266.4|248
1682402400000|2023-04-25 06:00:00|5275.4|5269.4|5279.4|5273.4|5299.4|5293.4|5274.9|5268.9|497
1682406000000|2023-04-25 07:00:00|5278.9|5272.9|5287.8|5281.8|5295.8|5289.8|5276.9|5270.9|351
1682409600000|2023-04-25 08:00:00|5288.3|5282.3|5288.8|5282.8|5298.8|5292.8|5283.3|5277.3|801
1682413200000|2023-04-25 09:00:00|5288.3|5282.3|5285.3|5279.3|5293.8|5287.8|5281.3|5275.3|658
1682416800000|2023-04-25 10:00:00|5285.8|5279.8|5277.3|5271.3|5286.3|5280.3|5275.3|5269.3|585
1682420400000|2023-04-25 11:00:00|5278.8|5272.8|5261.3|5255.3|5284.3|5278.3|5261.3|5255.3|1055
1682424000000|2023-04-25 12:00:00|5260.8|5254.8|5267.8|5261.8|5272.3|5266.3|5247.3|5241.3|1251
1682427600000|2023-04-25 13:00:00|5259.8|5253.8|5227.8|5221.8|5279.3|5273.3|5219.2|5213.2|8213
1682431200000|2023-04-25 14:00:00|5228.2|5222.2|5220.7|5214.7|5239.2|5233.2|5209.2|5203.2|11883
1682434800000|2023-04-25 15:00:00|5221.2|5215.2|5220.2|5214.2|5238.2|5232.2|5194.2|5188.2|7949
1682438400000|2023-04-25 16:00:00|5221.2|5215.2|5227.2|5221.2|5244.2|5238.2|5220.2|5214.2|5035
1682442000000|2023-04-25 17:00:00|5227.7|5221.7|5222.7|5216.7|5233.7|5227.7|5205.2|5199.2|8355
1682445600000|2023-04-25 18:00:00|5222.2|5216.2|5208.2|5202.2|5225.7|5219.7|5207.2|5201.2|6068
1682467200000|2023-04-26 00:00:00|5213.1|5207.1|5213.6|5207.6|5216.1|5210.1|5200.6|5194.6|619
1682470800000|2023-04-26 01:00:00|5212.6|5206.6|5234.6|5228.6|5237.1|5231.1|5211.6|5205.6|819
1682474400000|2023-04-26 02:00:00|5234.1|5228.1|5239.5|5233.5|5242.5|5236.5|5225.6|5219.6|248
1682478000000|2023-04-26 03:00:00|5239.1|5233.1|5236|5230|5244|5238|5234.5|5228.5|205
1682481600000|2023-04-26 04:00:00|5236.5|5230.5|5236|5230|5239.5|5233.5|5233|5227|88
1682485200000|2023-04-26 05:00:00|5235|5229|5230|5224|5239.5|5233.5|5228|5222|182
1682488800000|2023-04-26 06:00:00|5230.5|5224.5|5243.5|5237.5|5248|5242|5228|5222|297
1682492400000|2023-04-26 07:00:00|5243|5237|5216.4|5210.4|5244.5|5238.5|5209|5203|412
1682496000000|2023-04-26 08:00:00|5219.4|5213.4|5227.5|5221.5|5236|5230|5218.4|5212.4|397
1682499600000|2023-04-26 09:00:00|5227|5221|5225.4|5219.4|5232.5|5226.5|5220.5|5214.5|504
1682503200000|2023-04-26 10:00:00|5223.9|5217.9|5226.4|5220.4|5231.9|5225.9|5219|5213|355
1682506800000|2023-04-26 11:00:00|5225.9|5219.9|5216.4|5210.4|5227.9|5221.9|5209.9|5203.9|755
1682510400000|2023-04-26 12:00:00|5216.9|5210.9|5208.9|5202.9|5218.4|5212.4|5199.4|5193.4|1606
1682514000000|2023-04-26 13:00:00|5214.4|5208.4|5239.8|5233.8|5244.8|5238.8|5190.4|5184.4|6754
1682517600000|2023-04-26 14:00:00|5240.8|5234.8|5255.8|5249.8|5286.8|5280.8|5224.8|5218.8|8982
1682521200000|2023-04-26 15:00:00|5256.3|5250.3|5243.8|5237.8|5266.8|5260.8|5239.8|5233.8|5566
1682524800000|2023-04-26 16:00:00|5243.9|5237.9|5254.8|5248.8|5272.3|5266.3|5238.8|5232.8|6792
1682528400000|2023-04-26 17:00:00|5254.9|5248.9|5260.3|5254.3|5265.8|5259.8|5233.8|5227.8|7279
1682532000000|2023-04-26 18:00:00|5260.7|5254.7|5248.7|5242.7|5265.7|5259.7|5243.3|5237.3|3744
1682553600000|2023-04-27 00:00:00|5260.6|5254.6|5246.6|5240.6|5260.6|5254.6|5240.6|5234.6|518
1682557200000|2023-04-27 01:00:00|5247.6|5241.6|5244.1|5238.1|5252.6|5246.6|5230.1|5224.1|309
1682560800000|2023-04-27 02:00:00|5244.6|5238.6|5241.1|5235.1|5250.6|5244.6|5233.1|5227.1|192
1682564400000|2023-04-27 03:00:00|5240.6|5234.6|5243.6|5237.6|5244.5|5238.5|5235.1|5229.1|79
1682568000000|2023-04-27 04:00:00|5243.5|5237.5|5239.1|5233.1|5243.6|5237.6|5231.6|5225.6|78
1682571600000|2023-04-27 05:00:00|5240|5234|5238.5|5232.5|5241.5|5235.5|5234|5228|132
1682575200000|2023-04-27 06:00:00|5238.1|5232.1|5227|5221|5240|5234|5221.5|5215.5|400
1682578800000|2023-04-27 07:00:00|5226.5|5220.5|5212.1|5206.1|5227|5221|5208.6|5202.6|616
1682582400000|2023-04-27 08:00:00|5212|5206|5199.5|5193.5|5212.5|5206.5|5188.6|5182.6|825
1682586000000|2023-04-27 09:00:00|5199|5193|5175.6|5169.6|5202|5196|5173.6|5167.6|717
1682589600000|2023-04-27 10:00:00|5176|5170|5187.1|5181.1|5190.1|5184.1|5170.6|5164.6|1167
1682593200000|2023-04-27 11:00:00|5188.1|5182.1|5171|5165|5188.6|5182.6|5169.5|5163.5|1115
1682596800000|2023-04-27 12:00:00|5171.5|5165.5|5204.5|5198.5|5206.4|5200.4|5170.5|5164.5|1275
1682600400000|2023-04-27 13:00:00|5218.4|5212.4|5190.6|5184.6|5225.9|5219.9|5171.6|5165.6|7607
1682604000000|2023-04-27 14:00:00|5191.5|5185.5|5166.6|5160.6|5220.5|5214.5|5162.6|5156.6|5760
1682607600000|2023-04-27 15:00:00|5165.6|5159.6|5145.1|5139.1|5175.1|5169.1|5133.6|5127.6|7150
1682611200000|2023-04-27 16:00:00|5144.6|5138.6|5141.1|5135.1|5160.5|5154.5|5128.6|5122.6|7539
1682614800000|2023-04-27 17:00:00|5140.6|5134.6|5102.7|5096.7|5142.1|5136.1|5097.8|5091.8|8538
1682618400000|2023-04-27 18:00:00|5103.2|5097.2|5095.7|5089.7|5104.2|5098.2|5058.6|5052.6|7757
1682640000000|2023-04-28 00:00:00|5099.6|5093.6|5095|5089|5100.1|5094.1|5076.6|5070.6|793
1682643600000|2023-04-28 01:00:00|5094.5|5088.5|5106.5|5100.5|5109.5|5103.5|5090|5084|520
1682647200000|2023-04-28 02:00:00|5106.9|5100.9|5126.3|5120.3|5126.8|5120.8|5105.4|5099.4|666
1682650800000|2023-04-28 03:00:00|5126.8|5120.8|5120.3|5114.3|5126.8|5120.8|5111.9|5105.9|163
1682654400000|2023-04-28 04:00:00|5119.8|5113.8|5127.8|5121.8|5129.8|5123.8|5118.8|5112.8|197
1682658000000|2023-04-28 05:00:00|5127.4|5121.4|5128.9|5122.9|5137.3|5131.3|5125.8|5119.8|342
1682661600000|2023-04-28 06:00:00|5128.4|5122.4|5129.8|5123.8|5132.8|5126.8|5113.9|5107.9|606
1682665200000|2023-04-28 07:00:00|5129.3|5123.3|5106.9|5100.9|5130.3|5124.3|5098.4|5092.4|465
1682668800000|2023-04-28 08:00:00|5107.4|5101.4|5068.4|5062.4|5108.9|5102.9|5061|5055|1068
1682672400000|2023-04-28 09:00:00|5069.4|5063.4|5077.9|5071.9|5090.8|5084.8|5059.4|5053.4|1314
1682676000000|2023-04-28 10:00:00|5076|5070|5088.4|5082.4|5092.9|5086.9|5070.4|5064.4|389
1682679600000|2023-04-28 11:00:00|5086.4|5080.4|5097.9|5091.9|5101.3|5095.3|5085.9|5079.9|388
1682683200000|2023-04-28 12:00:00|5098.4|5092.4|5082.4|5076.4|5100.9|5094.9|5074.4|5068.4|734
1682686800000|2023-04-28 13:00:00|5069.8|5063.8|5136.6|5130.6|5141.9|5135.9|5063.4|5057.4|6755
1682690400000|2023-04-28 14:00:00|5137.5|5131.5|5141|5135|5166.1|5160.1|5128.2|5122.2|8143
1682694000000|2023-04-28 15:00:00|5140.5|5134.5|5165.4|5159.4|5175.7|5169.7|5111|5105|9394
1682697600000|2023-04-28 16:00:00|5164.8|5158.8|5172|5166|5176.8|5170.8|5142.3|5136.3|4507
1682701200000|2023-04-28 17:00:00|5171.5|5165.5|5180.5|5174.5|5185|5179|5154.2|5148.2|5431
1682704800000|2023-04-28 18:00:00|5179.5|5173.5|5164|5158|5180.5|5174.5|5155|5149|4643
1682899200000|2023-05-01 00:00:00|5155.6|5149.6|5147.7|5141.7|5158.6|5152.6|5137.8|5131.8|731
1682902800000|2023-05-01 01:00:00|5147.2|5141.2|5122.7|5116.7|5148.2|5142.2|5121.4|5115.4|331
1682906400000|2023-05-01 02:00:00|5123.2|5117.2|5134.7|5128.7|5135.6|5129.6|5121.3|5115.3|162
1682910000000|2023-05-01 03:00:00|5135.1|5129.1|5130.7|5124.7|5136.7|5130.7|5127.7|5121.7|71
1682913600000|2023-05-01 04:00:00|5130.2|5124.2|5129.7|5123.7|5141.7|5135.7|5127.2|5121.2|99
1682917200000|2023-05-01 05:00:00|5131.2|5125.2|5131.2|5125.2|5135.7|5129.7|5128.2|5122.2|113
1682920800000|2023-05-01 06:00:00|5130.2|5124.2|5131.5|5125.5|5135|5129|5126.2|5120.2|129
1682924400000|2023-05-01 07:00:00|5131|5125|5151.5|5145.5|5154.5|5148.5|5128.5|5122.5|253
1682928000000|2023-05-01 08:00:00|5151.6|5145.6|5137|5131|5156|5150|5136|5130|272
1682931600000|2023-05-01 09:00:00|5137.1|5131.1|5138.6|5132.6|5145.8|5139.8|5131.5|5125.5|278
1682935200000|2023-05-01 10:00:00|5138|5132|5129.2|5123.2|5140.1|5134.1|5124.3|5118.3|273
1682938800000|2023-05-01 11:00:00|5130.7|5124.7|5117.2|5111.2|5137.7|5131.7|5115.3|5109.3|601
1682942400000|2023-05-01 12:00:00|5116.7|5110.7|5137.4|5131.4|5138.6|5132.6|5114.7|5108.7|440
1682946000000|2023-05-01 13:00:00|5145.9|5139.9|5193.1|5187.1|5209.1|5203.1|5101.3|5095.3|5292
1682949600000|2023-05-01 14:00:00|5192.6|5186.6|5153.3|5147.3|5208.6|5202.6|5124.9|5118.9|5415
1682953200000|2023-05-01 15:00:00|5152.8|5146.8|5126.4|5120.4|5160.7|5154.7|5103.5|5097.5|3657
1682956800000|2023-05-01 16:00:00|5127|5121|5121|5115|5163.9|5157.9|5116.4|5110.4|2833
1682960400000|2023-05-01 17:00:00|5122.4|5116.4|5182.2|5176.2|5189.2|5183.2|5115.5|5109.5|3081
1682964000000|2023-05-01 18:00:00|5181.7|5175.7|5175.4|5169.4|5190.2|5184.2|5174.4|5168.4|2705
1682985600000|2023-05-02 00:00:00|5179.7|5173.7|5200.2|5194.2|5207.6|5201.6|5179.7|5173.7|468
1682989200000|2023-05-02 01:00:00|5201.2|5195.2|5224|5218|5224|5218|5198.8|5192.8|554
1682992800000|2023-05-02 02:00:00|5223.9|5217.9|5217.1|5211.1|5229|5223|5216.1|5210.1|230
1682996400000|2023-05-02 03:00:00|5218.1|5212.1|5223|5217|5226.5|5220.5|5207.2|5201.2|247
1683000000000|2023-05-02 04:00:00|5223.5|5217.5|5213.1|5207.1|5226|5220|5211.6|5205.6|79
1683003600000|2023-05-02 05:00:00|5213.2|5207.2|5210.6|5204.6|5219.1|5213.1|5207.6|5201.6|79
1683007200000|2023-05-02 06:00:00|5210.2|5204.2|5215.6|5209.6|5220.1|5214.1|5204.7|5198.7|160
1683010800000|2023-05-02 07:00:00|5215.7|5209.7|5202.4|5196.4|5223.5|5217.5|5199.4|5193.4|564
1683014400000|2023-05-02 08:00:00|5201.4|5195.4|5219.1|5213.1|5221.6|5215.6|5196.6|5190.6|823
1683018000000|2023-05-02 09:00:00|5219.6|5213.6|5224.2|5218.2|5233.1|5227.1|5209.7|5203.7|583
1683021600000|2023-05-02 10:00:00|5224.3|5218.3|5228.3|5222.3|5232.1|5226.1|5214.3|5208.3|303
1683025200000|2023-05-02 11:00:00|5228.4|5222.4|5236.8|5230.8|5239.1|5233.1|5225.3|5219.3|658
1683028800000|2023-05-02 12:00:00|5236.6|5230.6|5241.6|5235.6|5246.6|5240.6|5232.6|5226.6|1541
1683032400000|2023-05-02 13:00:00|5226.2|5220.2|5237|5231|5255.4|5249.4|5207.2|5201.2|6265
1683036000000|2023-05-02 14:00:00|5236.5|5230.5|5200.3|5194.3|5239|5233|5182.8|5176.8|8048
1683039600000|2023-05-02 15:00:00|5199.4|5193.4|5236.6|5230.6|5252.4|5246.4|5197.3|5191.3|5464
1683043200000|2023-05-02 16:00:00|5237|5231|5197|5191|5239.1|5233.1|5193.5|5187.5|3742
1683046800000|2023-05-02 17:00:00|5198|5192|5186.8|5180.8|5199.9|5193.9|5173|5167|4563
1683050400000|2023-05-02 18:00:00|5187.8|5181.8|5176.3|5170.3|5191.8|5185.8|5168|5162|4417
1683072000000|2023-05-03 00:00:00|5180.1|5174.1|5166.8|5160.8|5186.3|5180.3|5163.2|5157.2|517
1683075600000|2023-05-03 01:00:00|5166.2|5160.2|5161.3|5155.3|5166.7|5160.7|5157|5151|221
1683079200000|2023-05-03 02:00:00|5161.2|5155.2|5165.2|5159.2|5166.2|5160.2|5160.2|5154.2|190
1683082800000|2023-05-03 03:00:00|5165.7|5159.7|5169.3|5163.3|5172.8|5166.8|5162.3|5156.3|296
1683086400000|2023-05-03 04:00:00|5169.8|5163.8|5169.8|5163.8|5171.3|5165.3|5163.3|5157.3|79
1683090000000|2023-05-03 05:00:00|5169.3|5163.3|5165.9|5159.9|5171.8|5165.8|5165.8|5159.8|79
1683093600000|2023-05-03 06:00:00|5165.8|5159.8|5171.7|5165.7|5174.8|5168.8|5165.8|5159.8|241
1683097200000|2023-05-03 07:00:00|5171.9|5165.9|5157.3|5151.3|5199|5193|5154.8|5148.8|951
1683100800000|2023-05-03 08:00:00|5157.7|5151.7|5153.3|5147.3|5159.2|5153.2|5143.2|5137.2|1148
1683104400000|2023-05-03 09:00:00|5153.2|5147.2|5153.8|5147.8|5162.3|5156.3|5142.3|5136.3|687
1683108000000|2023-05-03 10:00:00|5154.4|5148.4|5144.4|5138.4|5154.4|5148.4|5136.4|5130.4|394
1683111600000|2023-05-03 11:00:00|5143.9|5137.9|5134.9|5128.9|5143.9|5137.9|5121.5|5115.5|847
1683115200000|2023-05-03 12:00:00|5133.8|5127.8|5157.8|5151.8|5165.7|5159.7|5126.6|5120.6|726
1683118800000|2023-05-03 13:00:00|5164.1|5158.1|5118.4|5112.4|5164.1|5158.1|5114.5|5108.5|5359
1683122400000|2023-05-03 14:00:00|5120|5114|5167.2|5161.2|5177.5|5171.5|5093.1|5087.1|8133
1683126000000|2023-05-03 15:00:00|5168.1|5162.1|5197.3|5191.3|5238.5|5232.5|5168.1|5162.1|8980
1683129600000|2023-05-03 16:00:00|5197.7|5191.7|5220.4|5214.4|5235.9|5229.9|5194.2|5188.2|3436
1683133200000|2023-05-03 17:00:00|5220.5|5214.5|5256.4|5250.4|5258.9|5252.9|5214.5|5208.5|5395
1683136800000|2023-05-03 18:00:00|5255.9|5249.9|5253.2|5247.2|5274.7|5268.7|5249.4|5243.4|5929
1683158400000|2023-05-04 00:00:00|5239.6|5233.6|5236|5230|5254.1|5248.1|5232.5|5226.5|1161
1683162000000|2023-05-04 01:00:00|5236.8|5230.8|5275.2|5269.2|5275.7|5269.7|5218.3|5212.3|1566
1683165600000|2023-05-04 02:00:00|5275.4|5269.4|5261.5|5255.5|5278.7|5272.7|5253.5|5247.5|435
1683169200000|2023-05-04 03:00:00|5262|5256|5255.4|5249.4|5267.4|5261.4|5249.4|5243.4|161
1683172800000|2023-05-04 04:00:00|5255.3|5249.3|5259.9|5253.9|5264.5|5258.5|5252.9|5246.9|57
1683176400000|2023-05-04 05:00:00|5258.8|5252.8|5269.3|5263.3|5269.3|5263.3|5250.9|5244.9|135
1683180000000|2023-05-04 06:00:00|5268.8|5262.8|5277.2|5271.2|5278.3|5272.3|5258|5252|479
1683183600000|2023-05-04 07:00:00|5276.8|5270.8|5263.5|5257.5|5278.4|5272.4|5259.8|5253.8|813
1683187200000|2023-05-04 08:00:00|5263|5257|5263.9|5257.9|5271|5265|5253.1|5247.1|472
1683190800000|2023-05-04 09:00:00|5264.4|5258.4|5248.3|5242.3|5266.5|5260.5|5240.5|5234.5|499
1683194400000|2023-05-04 10:00:00|5248.4|5242.4|5244.2|5238.2|5254.9|5248.9|5242.2|5236.2|307
1683198000000|2023-05-04 11:00:00|5243.7|5237.7|5245.8|5239.8|5249.7|5243.7|5238.9|5232.9|422
1683201600000|2023-05-04 12:00:00|5245.2|5239.2|5299.5|5293.5|5303.8|5297.8|5243.7|5237.7|1433
1683205200000|2023-05-04 13:00:00|5298.5|5292.5|5302.9|5296.9|5320.2|5314.2|5272.8|5266.8|6218
1683208800000|2023-05-04 14:00:00|5302.4|5296.4|5309.5|5303.5|5316.5|5310.5|5259.9|5253.9|5996
1683212400000|2023-05-04 15:00:00|5309.4|5303.4|5283.9|5277.9|5327.8|5321.8|5274|5268|3946
1683216000000|2023-05-04 16:00:00|5283.4|5277.4|5261.6|5255.6|5297.8|5291.8|5234.1|5228.1|4465
1683219600000|2023-05-04 17:00:00|5263|5257|5257.4|5251.4|5301.8|5295.8|5256.9|5250.9|3860
1683223200000|2023-05-04 18:00:00|5257.9|5251.9|5240|5234|5260|5254|5232.9|5226.9|5045
1683244800000|2023-05-05 00:00:00|5247.4|5241.4|5247.8|5241.8|5254.8|5248.8|5236.4|5230.4|523
1683248400000|2023-05-05 01:00:00|5247.3|5241.3|5263.5|5257.5|5264.5|5258.5|5244.8|5238.8|351
1683252000000|2023-05-05 02:00:00|5263|5257|5276.4|5270.4|5276.4|5270.4|5252.1|5246.1|211
1683255600000|2023-05-05 03:00:00|5276.5|5270.5|5313.7|5307.7|5321.1|5315.1|5276.4|5270.4|806
1683259200000|2023-05-05 04:00:00|5312.2|5306.2|5310.7|5304.7|5318.1|5312.1|5306.6|5300.6|143
1683262800000|2023-05-05 05:00:00|5309.9|5303.9|5308|5302|5321.4|5315.4|5306|5300|283
1683266400000|2023-05-05 06:00:00|5309.4|5303.4|5317.4|5311.4|5322.6|5316.6|5304.1|5298.1|317
1683270000000|2023-05-05 07:00:00|5316.9|5310.9|5319.6|5313.6|5321.4|5315.4|5306|5300|448
1683273600000|2023-05-05 08:00:00|5319.7|5313.7|5336|5330|5339.5|5333.5|5313.6|5307.6|839
1683277200000|2023-05-05 09:00:00|5333.5|5327.5|5323.4|5317.4|5333.5|5327.5|5308.6|5302.6|559
1683280800000|2023-05-05 10:00:00|5322.9|5316.9|5336.3|5330.3|5338.7|5332.7|5322.9|5316.9|517
1683284400000|2023-05-05 11:00:00|5335.8|5329.8|5330|5324|5339.3|5333.3|5319.7|5313.7|997
1683288000000|2023-05-05 12:00:00|5329|5323|5328.1|5322.1|5341.9|5335.9|5323.7|5317.7|1575
1683291600000|2023-05-05 13:00:00|5338.7|5332.7|5419.4|5413.4|5432.3|5426.3|5338.2|5332.2|8832
1683295200000|2023-05-05 14:00:00|5419.3|5413.3|5407.4|5401.4|5447.3|5441.3|5394|5388|9386
1683298800000|2023-05-05 15:00:00|5407.8|5401.8|5413.5|5407.5|5420.8|5414.8|5398.2|5392.2|4290
1683302400000|2023-05-05 16:00:00|5413.4|5407.4|5441.4|5435.4|5453|5447|5413|5407|4495
1683306000000|2023-05-05 17:00:00|5441.8|5435.8|5421.9|5415.9|5448.7|5442.7|5398.5|5392.5|5332
1683309600000|2023-05-05 18:00:00|5421.5|5415.5|5432.8|5426.8|5436.5|5430.5|5414.6|5408.6|4979
1683504000000|2023-05-08 00:00:00|5428.1|5422.1|5415.1|5409.1|5444.9|5438.9|5414.2|5408.2|856
1683507600000|2023-05-08 01:00:00|5416.5|5410.5|5403.9|5397.9|5422.4|5416.4|5392.6|5386.6|555
1683511200000|2023-05-08 02:00:00|5404|5398|5416.5|5410.5|5427.5|5421.5|5401.5|5395.5|203
1683514800000|2023-05-08 03:00:00|5416.1|5410.1|5415.6|5409.6|5423|5417|5413.1|5407.1|58
1683518400000|2023-05-08 04:00:00|5415.2|5409.2|5412|5406|5418.1|5412.1|5411|5405|166
1683522000000|2023-05-08 05:00:00|5411.9|5405.9|5418|5412|5432.3|5426.3|5411.1|5405.1|279
1683525600000|2023-05-08 06:00:00|5417.9|5411.9|5438.3|5432.3|5438.3|5432.3|5414.4|5408.4|295
1683529200000|2023-05-08 07:00:00|5437.8|5431.8|5501.1|5495.1|5501.6|5495.6|5436.3|5430.3|1207
1683532800000|2023-05-08 08:00:00|5501|5495|5478.9|5472.9|5506.3|5500.3|5474.9|5468.9|797
1683536400000|2023-05-08 09:00:00|5478.8|5472.8|5475.6|5469.6|5486.8|5480.8|5467.5|5461.5|625
1683540000000|2023-05-08 10:00:00|5476.4|5470.4|5470.6|5464.6|5478.6|5472.6|5462.7|5456.7|410
1683543600000|2023-05-08 11:00:00|5470.7|5464.7|5490.9|5484.9|5493.3|5487.3|5461.7|5455.7|1207
1683547200000|2023-05-08 12:00:00|5490.6|5484.6|5468.9|5462.9|5490.6|5484.6|5468.8|5462.8|987
1683550800000|2023-05-08 13:00:00|5455.2|5449.2|5379.1|5373.1|5464.4|5458.4|5363.1|5357.1|7951
1683554400000|2023-05-08 14:00:00|5379.5|5373.5|5386.5|5380.5|5419.9|5413.9|5372.7|5366.7|5816
1683558000000|2023-05-08 15:00:00|5386.3|5380.3|5351.9|5345.9|5390.7|5384.7|5342.9|5336.9|5429
1683561600000|2023-05-08 16:00:00|5351|5345|5353.1|5347.1|5368.9|5362.9|5345.6|5339.6|3849
1683565200000|2023-05-08 17:00:00|5353.5|5347.5|5365.6|5359.6|5375.8|5369.8|5343.1|5337.1|3989
1683568800000|2023-05-08 18:00:00|5364.7|5358.7|5355|5349|5366.6|5360.6|5350.3|5344.3|4550
1683590400000|2023-05-09 00:00:00|5355.4|5349.4|5341.4|5335.4|5357.7|5351.7|5335.7|5329.7|651
1683594000000|2023-05-09 01:00:00|5340.9|5334.9|5337.7|5331.7|5356|5350|5332.3|5326.3|571
1683597600000|2023-05-09 02:00:00|5337.8|5331.8|5344.7|5338.7|5348.7|5342.7|5334.2|5328.2|217
1683601200000|2023-05-09 03:00:00|5344.8|5338.8|5351.2|5345.2|5352.2|5346.2|5344.1|5338.1|354
1683604800000|2023-05-09 04:00:00|5352|5346|5354.1|5348.1|5355.6|5349.6|5348.4|5342.4|103
1683608400000|2023-05-09 05:00:00|5353.3|5347.3|5339.2|5333.2|5358|5352|5336.2|5330.2|92
1683612000000|2023-05-09 06:00:00|5339|5333|5336.7|5330.7|5343.1|5337.1|5331.8|5325.8|285
1683615600000|2023-05-09 07:00:00|5337.2|5331.2|5342.7|5336.7|5353.2|5347.2|5336.2|5330.2|586
1683619200000|2023-05-09 08:00:00|5345.7|5339.7|5353.4|5347.4|5372.1|5366.1|5345.7|5339.7|617
1683622800000|2023-05-09 09:00:00|5353.3|5347.3|5371.6|5365.6|5379.4|5373.4|5352.9|5346.9|691
1683626400000|2023-05-09 10:00:00|5372.6|5366.6|5391.3|5385.3|5392.2|5386.2|5371.7|5365.7|765
1683630000000|2023-05-09 11:00:00|5390.9|5384.9|5363.7|5357.7|5392.1|5386.1|5357.7|5351.7|538
1683633600000|2023-05-09 12:00:00|5363.8|5357.8|5366.2|5360.2|5374|5368|5357.7|5351.7|848
1683637200000|2023-05-09 13:00:00|5355.7|5349.7|5328.2|5322.2|5356.1|5350.1|5290.7|5284.7|7904
1683640800000|2023-05-09 14:00:00|5327.8|5321.8|5325.5|5319.5|5330.9|5324.9|5278.5|5272.5|5243
1683644400000|2023-05-09 15:00:00|5326.9|5320.9|5296|5290|5334.5|5328.5|5275|5269|4914
1683648000000|2023-05-09 16:00:00|5295|5289|5294.8|5288.8|5316|5310|5287.1|5281.1|3272
1683651600000|2023-05-09 17:00:00|5294.7|5288.7|5307.3|5301.3|5328.6|5322.6|5290.2|5284.2|4439
1683655200000|2023-05-09 18:00:00|5307.7|5301.7|5303.7|5297.7|5310.3|5304.3|5294.8|5288.8|4442
1683676800000|2023-05-10 00:00:00|5299.2|5293.2|5304.7|5298.7|5313.3|5307.3|5287.7|5281.7|583
1683680400000|2023-05-10 01:00:00|5305.8|5299.8|5294.7|5288.7|5315.2|5309.2|5293.3|5287.3|447
1683684000000|2023-05-10 02:00:00|5295.8|5289.8|5284.9|5278.9|5304.7|5298.7|5281.9|5275.9|234
1683687600000|2023-05-10 03:00:00|5285|5279|5283.5|5277.5|5288.9|5282.9|5279.4|5273.4|190
1683691200000|2023-05-10 04:00:00|5283.1|5277.1|5282.1|5276.1|5285.7|5279.7|5279.7|5273.7|140
1683694800000|2023-05-10 05:00:00|5281.7|5275.7|5284.5|5278.5|5288|5282|5276.5|5270.5|193
1683698400000|2023-05-10 06:00:00|5285|5279|5259.1|5253.1|5285|5279|5255.1|5249.1|617
1683702000000|2023-05-10 07:00:00|5258.6|5252.6|5259.4|5253.4|5274.1|5268.1|5257.6|5251.6|807
1683705600000|2023-05-10 08:00:00|5259.8|5253.8|5253.5|5247.5|5267.3|5261.3|5234.4|5228.4|760
1683709200000|2023-05-10 09:00:00|5253.2|5247.2|5252|5246|5259|5253|5245.3|5239.3|455
1683712800000|2023-05-10 10:00:00|5252.4|5246.4|5251.2|5245.2|5257.1|5251.1|5247.9|5241.9|355
1683716400000|2023-05-10 11:00:00|5251.7|5245.7|5248.1|5242.1|5254.9|5248.9|5239.1|5233.1|595
1683720000000|2023-05-10 12:00:00|5247.7|5241.7|5271.5|5265.5|5280.3|5274.3|5241.5|5235.5|1495
1683723600000|2023-05-10 13:00:00|5273.4|5267.4|5264.9|5258.9|5303.6|5297.6|5257.9|5251.9|4798
1683727200000|2023-05-10 14:00:00|5264.8|5258.8|5234.7|5228.7|5273.2|5267.2|5217|5211|7236
1683730800000|2023-05-10 15:00:00|5234.3|5228.3|5255.9|5249.9|5272.4|5266.4|5233.4|5227.4|5119
1683734400000|2023-05-10 16:00:00|5255.3|5249.3|5257.4|5251.4|5277.4|5271.4|5251.8|5245.8|2799
1683738000000|2023-05-10 17:00:00|5256.9|5250.9|5226.2|5220.2|5256.9|5250.9|5216.9|5210.9|5016
1683741600000|2023-05-10 18:00:00|5226.4|5220.4|5206.2|5200.2|5226.7|5220.7|5193|5187|4759
1683763200000|2023-05-11 00:00:00|5200.1|5194.1|5217|5211|5218|5212|5198.9|5192.9|574
1683766800000|2023-05-11 01:00:00|5217.9|5211.9|5182.1|5176.1|5219.9|5213.9|5180.7|5174.7|552
1683770400000|2023-05-11 02:00:00|5182.2|5176.2|5175.1|5169.1|5185.1|5179.1|5169.1|5163.1|499
1683774000000|2023-05-11 03:00:00|5174.1|5168.1|5184.1|5178.1|5184.5|5178.5|5172.8|5166.8|159
1683777600000|2023-05-11 04:00:00|5184|5178|5178.9|5172.9|5184.1|5178.1|5176.3|5170.3|106
1683781200000|2023-05-11 05:00:00|5178.8|5172.8|5180.8|5174.8|5190.9|5184.9|5172.3|5166.3|186
1683784800000|2023-05-11 06:00:00|5180.4|5174.4|5164.3|5158.3|5189.2|5183.2|5159.7|5153.7|495
1683788400000|2023-05-11 07:00:00|5164.2|5158.2|5171|5165|5181.3|5175.3|5163.5|5157.5|431
1683792000000|2023-05-11 08:00:00|5171.5|5165.5|5179.9|5173.9|5184.9|5178.9|5169.7|5163.7|573
1683795600000|2023-05-11 09:00:00|5180.3|5174.3|5170.2|5164.2|5187.4|5181.4|5166.9|5160.9|500
1683799200000|2023-05-11 10:00:00|5170.6|5164.6|5161.9|5155.9|5170.9|5164.9|5159.4|5153.4|362
1683802800000|2023-05-11 11:00:00|5162.4|5156.4|5166|5160|5168|5162|5155.1|5149.1|651
1683806400000|2023-05-11 12:00:00|5166.5|5160.5|5147|5141|5166.5|5160.5|5142.6|5136.6|1310
1683810000000|2023-05-11 13:00:00|5130.1|5124.1|5133.8|5127.8|5158.7|5152.7|5120.2|5114.2|6939
1683813600000|2023-05-11 14:00:00|5134.2|5128.2|5185.6|5179.6|5199.9|5193.9|5107|5101|9609
1683817200000|2023-05-11 15:00:00|5185.3|5179.3|5173.3|5167.3|5213.5|5207.5|5167.6|5161.6|5821
1683820800000|2023-05-11 16:00:00|5173.4|5167.4|5127.7|5121.7|5178.4|5172.4|5126|5120|4468
1683824400000|2023-05-11 17:00:00|5128.4|5122.4|5125.2|5119.2|5141.8|5135.8|5117.2|5111.2|5085
1683828000000|2023-05-11 18:00:00|5125|5119|5114.5|5108.5|5125.2|5119.2|5105.8|5099.8|5850
1683849600000|2023-05-12 00:00:00|5119.5|5113.5|5128.3|5122.3|5133.8|5127.8|5113.6|5107.6|549
1683853200000|2023-05-12 01:00:00|5127.9|5121.9|5109.3|5103.3|5133.3|5127.3|5108.8|5102.8|699
1683856800000|2023-05-12 02:00:00|5109.7|5103.7|5115.4|5109.4|5117.9|5111.9|5102.9|5096.9|160
1683860400000|2023-05-12 03:00:00|5115.6|5109.6|5119.3|5113.3|5121.3|5115.3|5111.4|5105.4|140
1683864000000|2023-05-12 04:00:00|5119.1|5113.1|5120.3|5114.3|5120.3|5114.3|5115.6|5109.6|37
1683867600000|2023-05-12 05:00:00|5120.1|5114.1|5112.7|5106.7|5120.3|5114.3|5112.6|5106.6|125
1683871200000|2023-05-12 06:00:00|5109.4|5103.4|5100.4|5094.4|5115.4|5109.4|5100|5094|410
1683874800000|2023-05-12 07:00:00|5101.4|5095.4|5114.9|5108.9|5130.4|5124.4|5101|5095|1149
1683878400000|2023-05-12 08:00:00|5114.4|5108.4|5126.7|5120.7|5131.7|5125.7|5108.5|5102.5|632
1683882000000|2023-05-12 09:00:00|5126.8|5120.8|5130.6|5124.6|5134|5128|5118.3|5112.3|429
1683885600000|2023-05-12 10:00:00|5130.7|5124.7|5137.9|5131.9|5146.5|5140.5|5130.6|5124.6|345
1683889200000|2023-05-12 11:00:00|5138.1|5132.1|5134.9|5128.9|5142.7|5136.7|5127.8|5121.8|417
1683892800000|2023-05-12 12:00:00|5135.3|5129.3|5107.8|5101.8|5136.8|5130.8|5105.1|5099.1|1205
1683896400000|2023-05-12 13:00:00|5106.6|5100.6|5066.4|5060.4|5115.1|5109.1|5062.5|5056.5|5989
1683900000000|2023-05-12 14:00:00|5066|5060|5058.5|5052.5|5071.8|5065.8|5042|5036|7271
1683903600000|2023-05-12 15:00:00|5057.9|5051.9|5069.9|5063.9|5071.7|5065.7|5041.9|5035.9|4896
1683907200000|2023-05-12 16:00:00|5069.6|5063.6|5000.4|4994.4|5085.9|5079.9|4990|4984|8976
1683910800000|2023-05-12 17:00:00|4997.8|4991.8|4961.4|4955.4|5003.3|4997.3|4951.4|4945.4|8206
1683914400000|2023-05-12 18:00:00|4960.8|4954.8|4906.4|4900.4|4965.4|4959.4|4900.2|4894.2|5945
1684108800000|2023-05-15 00:00:00|4915.3|4909.3|4922.2|4916.2|4926.3|4920.3|4888.9|4882.9|1399
1684112400000|2023-05-15 01:00:00|4927.1|4921.1|4884.4|4878.4|4931.6|4925.6|4879.2|4873.2|1384
1684116000000|2023-05-15 02:00:00|4884.9|4878.9|4896.9|4890.9|4904.8|4898.8|4880.6|4874.6|458
1684119600000|2023-05-15 03:00:00|4897.1|4891.1|4912.2|4906.2|4914.9|4908.9|4894.9|4888.9|330
1684123200000|2023-05-15 04:00:00|4911.7|4905.7|4911.4|4905.4|4917.9|4911.9|4908.1|4902.1|93
1684126800000|2023-05-15 05:00:00|4911.1|4905.1|4926.9|4920.9|4929.1|4923.1|4907.4|4901.4|230
1684130400000|2023-05-15 06:00:00|4926.5|4920.5|4934.2|4928.2|4937.5|4931.5|4920|4914|353
1684134000000|2023-05-15 07:00:00|4935.2|4929.2|4943.3|4937.3|4949.2|4943.2|4919.5|4913.5|516
1684137600000|2023-05-15 08:00:00|4943.2|4937.2|4938.5|4932.5|4967|4961|4938|4932|1000
1684141200000|2023-05-15 09:00:00|4938.8|4932.8|4939|4933|4951|4945|4935.5|4929.5|534
1684144800000|2023-05-15 10:00:00|4939.3|4933.3|4942.8|4936.8|4955.1|4949.1|4934.5|4928.5|402
1684148400000|2023-05-15 11:00:00|4943.3|4937.3|4946.8|4940.8|4948.3|4942.3|4933.1|4927.1|610
1684152000000|2023-05-15 12:00:00|4946.9|4940.9|4971.4|4965.4|4971.6|4965.6|4946.6|4940.6|912
1684155600000|2023-05-15 13:00:00|4969.8|4963.8|4985.7|4979.7|5017.1|5011.1|4964.4|4958.4|6638
1684159200000|2023-05-15 14:00:00|4984.7|4978.7|5009.4|5003.4|5018.2|5012.2|4972.4|4966.4|6778
1684162800000|2023-05-15 15:00:00|5009|5003|5017|5011|5038.4|5032.4|5007.4|5001.4|4015
1684166400000|2023-05-15 16:00:00|5017.5|5011.5|4992.7|4986.7|5020.2|5014.2|4954.9|4948.9|5452
1684170000000|2023-05-15 17:00:00|4992.9|4986.9|4963.5|4957.5|4993.5|4987.5|4960.5|4954.5|3284
1684173600000|2023-05-15 18:00:00|4962.9|4956.9|4970.9|4964.9|4976|4970|4948.2|4942.2|4279
1684195200000|2023-05-16 00:00:00|4965.5|4959.5|4969|4963|4974.5|4968.5|4959.2|4953.2|703
1684198800000|2023-05-16 01:00:00|4969.3|4963.3|4972.2|4966.2|4975.7|4969.7|4962.2|4956.2|209
1684202400000|2023-05-16 02:00:00|4971.5|4965.5|4964.5|4958.5|4972|4966|4955.8|4949.8|272
1684206000000|2023-05-16 03:00:00|4963.8|4957.8|4961.3|4955.3|4968.6|4962.6|4960|4954|158
1684209600000|2023-05-16 04:00:00|4961.1|4955.1|4955.5|4949.5|4962.3|4956.3|4955.5|4949.5|169
1684213200000|2023-05-16 05:00:00|4956.3|4950.3|4946.1|4940.1|4956.5|4950.5|4944.1|4938.1|319
1684216800000|2023-05-16 06:00:00|4945.8|4939.8|4921|4915|4946.1|4940.1|4919.6|4913.6|653
1684220400000|2023-05-16 07:00:00|4919.1|4913.1|4938.4|4932.4|4947.3|4941.3|4910|4904|666
1684224000000|2023-05-16 08:00:00|4938.9|4932.9|4923.3|4917.3|4944.6|4938.6|4919.9|4913.9|375
1684227600000|2023-05-16 09:00:00|4922.3|4916.3|4912.4|4906.4|4931.8|4925.8|4908.8|4902.8|694
1684231200000|2023-05-16 10:00:00|4913.1|4907.1|4912.9|4906.9|4926.9|4920.9|4903.5|4897.5|651
1684234800000|2023-05-16 11:00:00|4912.4|4906.4|4890.6|4884.6|4913.8|4907.8|4888.8|4882.8|1016
1684238400000|2023-05-16 12:00:00|4890.1|4884.1|4906.1|4900.1|4909.9|4903.9|4889.9|4883.9|921
1684242000000|2023-05-16 13:00:00|4903.8|4897.8|4850.6|4844.6|4915.9|4909.9|4839.8|4833.8|7504
1684245600000|2023-05-16 14:00:00|4851.4|4845.4|4761.3|4755.3|4853.6|4847.6|4756|4750|11590
1684249200000|2023-05-16 15:00:00|4761|4755|4783.3|4777.3|4818.3|4812.3|4752.6|4746.6|6714
1684252800000|2023-05-16 16:00:00|4784.3|4778.3|4720|4714|4786.7|4780.7|4712.7|4706.7|6009
1684256400000|2023-05-16 17:00:00|4720.2|4714.2|4726.4|4720.4|4740.5|4734.5|4707.2|4701.2|5280
1684260000000|2023-05-16 18:00:00|4725.7|4719.7|4732.2|4726.2|4752|4746|4722.5|4716.5|4776
1684281600000|2023-05-17 00:00:00|4758.4|4752.4|4729.2|4723.2|4768.1|4762.1|4720.9|4714.9|959
1684285200000|2023-05-17 01:00:00|4728.2|4722.2|4719.7|4713.7|4730.7|4724.7|4696.3|4690.3|795
1684288800000|2023-05-17 02:00:00|4719.6|4713.6|4735.9|4729.9|4736.2|4730.2|4713.4|4707.4|456
1684292400000|2023-05-17 03:00:00|4735.4|4729.4|4726.2|4720.2|4735.4|4729.4|4720.9|4714.9|189
1684296000000|2023-05-17 04:00:00|4726.6|4720.6|4724.9|4718.9|4729.2|4723.2|4721.6|4715.6|101
1684299600000|2023-05-17 05:00:00|4724.7|4718.7|4710.4|4704.4|4728.4|4722.4|4709.4|4703.4|216
1684303200000|2023-05-17 06:00:00|4710.9|4704.9|4703.6|4697.6|4712.7|4706.7|4697.8|4691.8|329
1684306800000|2023-05-17 07:00:00|4703.3|4697.3|4730.6|4724.6|4735.2|4729.2|4697.8|4691.8|671
1684310400000|2023-05-17 08:00:00|4730.7|4724.7|4763.5|4757.5|4764.2|4758.2|4727.4|4721.4|1072
1684314000000|2023-05-17 09:00:00|4763.2|4757.2|4755.5|4749.5|4768.2|4762.2|4740.6|4734.6|881
1684317600000|2023-05-17 10:00:00|4755.7|4749.7|4754.7|4748.7|4780.3|4774.3|4747|4741|826
1684321200000|2023-05-17 11:00:00|4754.9|4748.9|4727.7|4721.7|4756.9|4750.9|4719.2|4713.2|824
1684324800000|2023-05-17 12:00:00|4728|4722|4717.3|4711.3|4731.2|4725.2|4700.3|4694.3|1730
1684328400000|2023-05-17 13:00:00|4746|4740|4781.6|4775.6|4805|4799|4720.7|4714.7|8945
1684332000000|2023-05-17 14:00:00|4781.7|4775.7|4593.4|4587.4|4783.6|4777.6|4587.6|4581.6|15006
1684335600000|2023-05-17 15:00:00|4593.1|4587.1|4653.9|4647.9|4659|4653|4585.8|4579.8|7141
1684339200000|2023-05-17 16:00:00|4653.3|4647.3|4686.7|4680.7|4692.9|4686.9|4638.3|4632.3|9561
1684342800000|2023-05-17 17:00:00|4687.1|4681.1|4693.5|4687.5|4706.5|4700.5|4670.4|4664.4|9140
1684346400000|2023-05-17 18:00:00|4693.2|4687.2|4637.9|4622.9|4693.2|4687.2|4629.4|4622.9|4746
1684368000000|2023-05-18 00:00:00|4663.4|4657.4|4684.3|4678.3|4687.6|4681.6|4655.1|4649.1|1094
1684371600000|2023-05-18 01:00:00|4683.6|4677.6|4692.5|4686.5|4694.5|4688.5|4675.6|4669.6|910
1684375200000|2023-05-18 02:00:00|4692.6|4686.6|4702.5|4696.5|4706.7|4700.7|4692.5|4686.5|703
1684378800000|2023-05-18 03:00:00|4702.8|4696.8|4691|4685|4706.5|4700.5|4688.5|4682.5|485
1684382400000|2023-05-18 04:00:00|4690.8|4684.8|4688.8|4682.8|4694.8|4688.8|4687|4681|140
1684386000000|2023-05-18 05:00:00|4688.5|4682.5|4677.5|4671.5|4688.8|4682.8|4676.5|4670.5|281
1684389600000|2023-05-18 06:00:00|4676.2|4670.2|4683.5|4677.5|4689.8|4683.8|4673.5|4667.5|365
1684393200000|2023-05-18 07:00:00|4683|4677|4667.2|4661.2|4686.7|4680.7|4655.8|4649.8|666
1684396800000|2023-05-18 08:00:00|4667.5|4661.5|4656.3|4650.3|4674.4|4668.4|4654.8|4648.8|272
1684400400000|2023-05-18 09:00:00|4656.8|4650.8|4638.3|4632.3|4662.1|4656.1|4633.1|4627.1|592
1684404000000|2023-05-18 10:00:00|4638|4632|4671.8|4665.8|4671.8|4665.8|4633.3|4627.3|382
1684407600000|2023-05-18 11:00:00|4670.5|4664.5|4645.4|4639.4|4675.3|4669.3|4645.4|4639.4|351
1684411200000|2023-05-18 12:00:00|4645.7|4639.7|4629.8|4623.8|4649.2|4643.2|4623.1|4617.1|1047
1684414800000|2023-05-18 13:00:00|4631.8|4625.8|4745.1|4739.1|4752.9|4746.9|4601.2|4595.2|8463
1684418400000|2023-05-18 14:00:00|4745.6|4739.6|4714.8|4708.8|4770.9|4764.9|4701.8|4695.8|9970
1684422000000|2023-05-18 15:00:00|4714.5|4708.5|4712.6|4706.6|4734|4728|4698.1|4692.1|4967
1684425600000|2023-05-18 16:00:00|4712.8|4706.8|4757|4751|4773.8|4767.8|4702.7|4696.7|4854
1684429200000|2023-05-18 17:00:00|4757.5|4751.5|4734.3|4728.3|4769.3|4763.3|4714.9|4708.9|4888
1684432800000|2023-05-18 18:00:00|4734.1|4728.1|4729.2|4723.2|4748|4742|4717|4711|3634
1684454400000|2023-05-19 00:00:00|4746.3|4740.3|4721.8|4715.8|4747.6|4741.6|4721.8|4715.8|737
1684458000000|2023-05-19 01:00:00|4722.6|4716.6|4702.8|4696.8|4735.3|4729.3|4698.7|4692.7|503
1684461600000|2023-05-19 02:00:00|4702.3|4696.3|4739.9|4733.9|4745.7|4739.7|4698.8|4692.8|475
1684465200000|2023-05-19 03:00:00|4740.2|4734.2|4737.4|4731.4|4743.4|4737.4|4728.4|4722.4|157
1684468800000|2023-05-19 04:00:00|4736.4|4730.4|4746.8|4740.8|4747.1|4741.1|4732.4|4726.4|98
1684472400000|2023-05-19 05:00:00|4747|4741|4740|4734|4759.7|4753.7|4734.6|4728.6|276
1684476000000|2023-05-19 06:00:00|4740.8|4734.8|4736.8|4730.8|4754.3|4748.3|4735.8|4729.8|210
1684479600000|2023-05-19 07:00:00|4736.6|4730.6|4754.8|4748.8|4759.6|4753.6|4733|4727|492
1684483200000|2023-05-19 08:00:00|4754.6|4748.6|4767.7|4761.7|4768.5|4762.5|4747.6|4741.6|606
1684486800000|2023-05-19 09:00:00|4766.8|4760.8|4774.4|4768.4|4775.9|4769.9|4760.9|4754.9|387
1684490400000|2023-05-19 10:00:00|4774.9|4768.9|4797.4|4791.4|4800.1|4794.1|4774.7|4768.7|1183
1684494000000|2023-05-19 11:00:00|4796.9|4790.9|4781.1|4775.1|4796.9|4790.9|4765.4|4759.4|715
1684497600000|2023-05-19 12:00:00|4781.4|4775.4|4803.2|4797.2|4805.5|4799.5|4780.4|4774.4|915
1684501200000|2023-05-19 13:00:00|4800.2|4794.2|4892.1|4886.1|4899.8|4893.8|4794.2|4788.2|6655
1684504800000|2023-05-19 14:00:00|4891.3|4885.3|4849.7|4843.7|4904.6|4898.6|4814.4|4808.4|6646
1684508400000|2023-05-19 15:00:00|4850.3|4844.3|4812|4806|4859.8|4853.8|4779.5|4773.5|5349
1684512000000|2023-05-19 16:00:00|4811.7|4805.7|4787|4781|4816.3|4810.3|4775.7|4769.7|3451
1684515600000|2023-05-19 17:00:00|4787.3|4781.3|4723.5|4717.5|4807.1|4801.1|4713.5|4707.5|4902
1684519200000|2023-05-19 18:00:00|4724|4718|4726.2|4720.2|4741.2|4735.2|4723.2|4717.2|3282
1684713600000|2023-05-22 00:00:00|4744.9|4738.9|4734.1|4728.1|4760.2|4754.2|4732.4|4726.4|1293
1684717200000|2023-05-22 01:00:00|4734.7|4728.7|4698.5|4692.5|4758.3|4752.3|4694|4688|929
1684720800000|2023-05-22 02:00:00|4698|4692|4679.5|4673.5|4702.5|4696.5|4678.3|4672.3|421
1684724400000|2023-05-22 03:00:00|4679|4673|4687.5|4681.5|4691.3|4685.3|4675.5|4669.5|222
1684728000000|2023-05-22 04:00:00|4687.3|4681.3|4686.5|4680.5|4692.5|4686.5|4684.8|4678.8|97
1684731600000|2023-05-22 05:00:00|4686|4680|4678.1|4672.1|4687.5|4681.5|4676.1|4670.1|159
1684735200000|2023-05-22 06:00:00|4677.6|4671.6|4721.1|4715.1|4723.1|4717.1|4672.3|4666.3|689
1684738800000|2023-05-22 07:00:00|4720.5|4714.5|4746.4|4740.4|4754.8|4748.8|4717.8|4711.8|739
1684742400000|2023-05-22 08:00:00|4747.1|4741.1|4740.6|4734.6|4756.6|4750.6|4733.4|4727.4|551
1684746000000|2023-05-22 09:00:00|4740.9|4734.9|4734.6|4728.6|4750.9|4744.9|4733.9|4727.9|471
1684749600000|2023-05-22 10:00:00|4733.8|4727.8|4718|4712|4733.8|4727.8|4711.8|4705.8|896
1684753200000|2023-05-22 11:00:00|4718.2|4712.2|4728|4722|4731.7|4725.7|4716.5|4710.5|1043
1684756800000|2023-05-22 12:00:00|4727.5|4721.5|4754.3|4748.3|4765.5|4759.5|4725|4719|896
1684760400000|2023-05-22 13:00:00|4743.7|4737.7|4789|4783|4801.8|4795.8|4721.7|4715.7|6609
1684764000000|2023-05-22 14:00:00|4786.5|4780.5|4782.8|4776.8|4800.3|4794.3|4761.4|4755.4|5129
1684767600000|2023-05-22 15:00:00|4783.5|4777.5|4858.6|4852.6|4864.2|4858.2|4783.3|4777.3|5838
1684771200000|2023-05-22 16:00:00|4857.4|4851.4|4873.2|4867.2|4888.9|4882.9|4856.4|4850.4|5739
1684774800000|2023-05-22 17:00:00|4872.7|4866.7|4882.4|4876.4|4913|4907|4872.2|4866.2|4781
1684778400000|2023-05-22 18:00:00|4881.6|4875.6|4871.4|4865.4|4885.4|4879.4|4867.2|4861.2|3943
1684800000000|2023-05-23 00:00:00|4867.2|4861.2|4855.5|4849.5|4873.1|4867.1|4852.9|4846.9|609
1684803600000|2023-05-23 01:00:00|4855.7|4849.7|4876.2|4870.2|4885.7|4879.7|4852.9|4846.9|625
1684807200000|2023-05-23 02:00:00|4875.7|4869.7|4885.5|4879.5|4889|4883|4869.2|4863.2|332
1684810800000|2023-05-23 03:00:00|4885.2|4879.2|4866|4860|4885.5|4879.5|4864.2|4858.2|345
1684814400000|2023-05-23 04:00:00|4865.5|4859.5|4862.2|4856.2|4869|4863|4861|4855|143
1684818000000|2023-05-23 05:00:00|4862|4856|4862|4856|4865.2|4859.2|4858.7|4852.7|185
1684821600000|2023-05-23 06:00:00|4862.2|4856.2|4859.5|4853.5|4868.2|4862.2|4857.2|4851.2|249
1684825200000|2023-05-23 07:00:00|4859.2|4853.2|4847.2|4841.2|4860.5|4854.5|4843.7|4837.7|654
1684828800000|2023-05-23 08:00:00|4847|4841|4818.2|4812.2|4847.7|4841.7|4817.7|4811.7|813
1684832400000|2023-05-23 09:00:00|4818.7|4812.7|4816|4810|4818.7|4812.7|4807|4801|861
1684836000000|2023-05-23 10:00:00|4815.5|4809.5|4846.6|4840.6|4848|4842|4814.5|4808.5|934
1684839600000|2023-05-23 11:00:00|4847|4841|4843.5|4837.5|4850.2|4844.2|4831.6|4825.6|692
1684843200000|2023-05-23 12:00:00|4843.7|4837.7|4864.7|4858.7|4873.2|4867.2|4843.7|4837.7|1030
1684846800000|2023-05-23 13:00:00|4865.2|4859.2|4845.3|4839.3|4887.2|4881.2|4783.7|4777.7|6823
1684850400000|2023-05-23 14:00:00|4845.5|4839.5|4807.5|4801.5|4847.3|4841.3|4786.7|4780.7|6510
1684854000000|2023-05-23 15:00:00|4806.5|4800.5|4775.4|4769.4|4806.7|4800.7|4741.9|4735.9|6171
1684857600000|2023-05-23 16:00:00|4774.4|4768.4|4812.2|4806.2|4817.9|4811.9|4773.4|4767.4|3748
1684861200000|2023-05-23 17:00:00|4812.4|4806.4|4788.6|4782.6|4831.6|4825.6|4782.1|4776.1|3696
1684864800000|2023-05-23 18:00:00|4787.3|4781.3|4779.1|4773.1|4795.1|4789.1|4768.1|4762.1|3653
1684886400000|2023-05-24 00:00:00|4781.3|4775.3|4780.4|4774.4|4795.3|4789.3|4773.6|4767.6|439
1684890000000|2023-05-24 01:00:00|4780.1|4774.1|4793.8|4787.8|4797.8|4791.8|4779.1|4773.1|549
1684893600000|2023-05-24 02:00:00|4793.6|4787.6|4797.9|4791.9|4813.6|4807.6|4789.6|4783.6|477
1684897200000|2023-05-24 03:00:00|4797.4|4791.4|4797.1|4791.1|4806.6|4800.6|4793.9|4787.9|195
1684900800000|2023-05-24 04:00:00|4796.9|4790.9|4798.6|4792.6|4806.1|4800.1|4795.6|4789.6|35
1684904400000|2023-05-24 05:00:00|4798.9|4792.9|4801.4|4795.4|4810.4|4804.4|4796.6|4790.6|112
1684908000000|2023-05-24 06:00:00|4801.9|4795.9|4774.9|4768.9|4809.4|4803.4|4774.9|4768.9|376
1684911600000|2023-05-24 07:00:00|4774.7|4768.7|4774.4|4768.4|4775.2|4769.2|4761.4|4755.4|279
1684915200000|2023-05-24 08:00:00|4774.7|4768.7|4784.4|4778.4|4786.9|4780.9|4770.4|4764.4|539
1684918800000|2023-05-24 09:00:00|4784.7|4778.7|4798.7|4792.7|4802.7|4796.7|4778.9|4772.9|472
1684922400000|2023-05-24 10:00:00|4798.5|4792.5|4766.5|4760.5|4798.7|4792.7|4764.7|4758.7|343
1684926000000|2023-05-24 11:00:00|4766.7|4760.7|4770.2|4764.2|4773.7|4767.7|4759.2|4753.2|401
1684929600000|2023-05-24 12:00:00|4770.4|4764.4|4780.5|4774.5|4786.5|4780.5|4767.7|4761.7|526
1684933200000|2023-05-24 13:00:00|4784|4778|4850.4|4844.4|4869.6|4863.6|4782.7|4776.7|6070
1684936800000|2023-05-24 14:00:00|4850.1|4844.1|4872.4|4866.4|4892.7|4886.7|4832.6|4826.6|6927
1684940400000|2023-05-24 15:00:00|4872.2|4866.2|4847.1|4841.1|4877.2|4871.2|4826.1|4820.1|3450
1684944000000|2023-05-24 16:00:00|4846.8|4840.8|4819.3|4813.3|4852.1|4846.1|4813.6|4807.6|3640
1684947600000|2023-05-24 17:00:00|4819.6|4813.6|4800.5|4794.5|4820|4814|4793.3|4787.3|5129
1684951200000|2023-05-24 18:00:00|4799.8|4793.8|4801.1|4795.1|4818.1|4812.1|4792|4786|3413
1684972800000|2023-05-25 00:00:00|4815.1|4809.1|4816.1|4810.1|4821.1|4815.1|4808.1|4802.1|301
1684976400000|2023-05-25 01:00:00|4816.6|4810.6|4801.8|4795.8|4823.6|4817.6|4800.8|4794.8|258
1684980000000|2023-05-25 02:00:00|4802.5|4796.5|4803.8|4797.8|4817.8|4811.8|4799.3|4793.3|160
1684983600000|2023-05-25 03:00:00|4804.1|4798.1|4821.3|4815.3|4821.3|4815.3|4798.3|4792.3|211
1684987200000|2023-05-25 04:00:00|4821.1|4815.1|4813.1|4807.1|4822.3|4816.3|4812.3|4806.3|85
1684990800000|2023-05-25 05:00:00|4813.3|4807.3|4800.8|4794.8|4817.6|4811.6|4800.3|4794.3|201
1684994400000|2023-05-25 06:00:00|4800.6|4794.6|4811.6|4805.6|4825.6|4819.6|4797.6|4791.6|304
1684998000000|2023-05-25 07:00:00|4811.1|4805.1|4824.3|4818.3|4831.1|4825.1|4800.3|4794.3|617
1685001600000|2023-05-25 08:00:00|4826.1|4820.1|4812.4|4806.4|4831.8|4825.8|4812.3|4806.3|455
1685005200000|2023-05-25 09:00:00|4811.8|4805.8|4817.6|4811.6|4825.4|4819.4|4808.6|4802.6|213
1685008800000|2023-05-25 10:00:00|4817.1|4811.1|4843.4|4837.4|4847.3|4841.3|4811.1|4805.1|711
1685012400000|2023-05-25 11:00:00|4843.6|4837.6|4854.6|4848.6|4855.6|4849.6|4833.1|4827.1|921
1685016000000|2023-05-25 12:00:00|4855.6|4849.6|4851.7|4845.7|4867.2|4861.2|4848.9|4842.9|1070
1685019600000|2023-05-25 13:00:00|4833.9|4827.9|4861.9|4855.9|4875.4|4869.4|4822.6|4816.6|5097
1685023200000|2023-05-25 14:00:00|4861.7|4855.7|4879.7|4873.7|4889.2|4883.2|4823.2|4817.2|6750
1685026800000|2023-05-25 15:00:00|4880.2|4874.2|4837.4|4831.4|4910|4904|4837.4|4831.4|5853
1685030400000|2023-05-25 16:00:00|4838.4|4832.4|4855.7|4849.7|4861|4855|4809.7|4803.7|5184
1685034000000|2023-05-25 17:00:00|4856.2|4850.2|4855|4849|4860|4854|4836|4830|4812
1685037600000|2023-05-25 18:00:00|4855.2|4849.2|4868.7|4862.7|4874.7|4868.7|4844.7|4838.7|3436
1685059200000|2023-05-26 00:00:00|4857.8|4851.8|4860.5|4854.5|4863.8|4857.8|4850.3|4844.3|298
1685062800000|2023-05-26 01:00:00|4860|4854|4871.2|4865.2|4880.7|4874.7|4855.5|4849.5|613
1685066400000|2023-05-26 02:00:00|4871|4865|4868|4862|4873.5|4867.5|4864.2|4858.2|287
1685070000000|2023-05-26 03:00:00|4868.2|4862.2|4871.7|4865.7|4873.5|4867.5|4864.2|4858.2|70
1685073600000|2023-05-26 04:00:00|4871.2|4865.2|4877.7|4871.7|4886.7|4880.7|4870.2|4864.2|182
1685077200000|2023-05-26 05:00:00|4878.5|4872.5|4887.3|4881.3|4893.5|4887.5|4877.5|4871.5|178
1685080800000|2023-05-26 06:00:00|4889|4883|4919.8|4913.8|4927.5|4921.5|4885.7|4879.7|1026
1685084400000|2023-05-26 07:00:00|4919.3|4913.3|4915.8|4909.8|4922.8|4916.8|4911.3|4905.3|662
1685088000000|2023-05-26 08:00:00|4915.5|4909.5|4914.8|4908.8|4919.3|4913.3|4911|4905|596
1685091600000|2023-05-26 09:00:00|4915|4909|4929.3|4923.3|4931.8|4925.8|4913.5|4907.5|526
1685095200000|2023-05-26 10:00:00|4928.5|4922.5|4928.5|4922.5|4935.5|4929.5|4923.8|4917.8|571
1685098800000|2023-05-26 11:00:00|4928.8|4922.8|4943.8|4937.8|4957.8|4951.8|4928.5|4922.5|878
1685102400000|2023-05-26 12:00:00|4943.5|4937.5|4932.5|4926.5|4948.5|4942.5|4928.5|4922.5|923
1685106000000|2023-05-26 13:00:00|4932.3|4926.3|4944.3|4938.3|4958.8|4952.8|4927.3|4921.3|4489
1685109600000|2023-05-26 14:00:00|4944.8|4938.8|4911.5|4905.5|4968|4962|4911|4905|6789
1685113200000|2023-05-26 15:00:00|4911.8|4905.8|4929.8|4923.8|4937.3|4931.3|4890|4884|5672
1685116800000|2023-05-26 16:00:00|4929.3|4923.3|4888.8|4882.8|4935.8|4929.8|4885|4879|3166
1685120400000|2023-05-26 17:00:00|4890.8|4884.8|4890.8|4884.8|4905.3|4899.3|4868.5|4862.5|4345
1685124000000|2023-05-26 18:00:00|4890.5|4884.5|4882|4876|4905|4899|4880.5|4874.5|2835
1685404800000|2023-05-30 00:00:00|4904.1|4898.1|4888.6|4882.6|4905.8|4899.8|4879.1|4873.1|607
1685408400000|2023-05-30 01:00:00|4888.8|4882.8|4893.3|4887.3|4902.3|4896.3|4878.6|4872.6|324
1685412000000|2023-05-30 02:00:00|4893.8|4887.8|4875.3|4869.3|4898.7|4892.7|4874.3|4868.3|116
1685415600000|2023-05-30 03:00:00|4875.1|4869.1|4856.8|4850.8|4877.3|4871.3|4856.8|4850.8|200
1685419200000|2023-05-30 04:00:00|4856.6|4850.6|4842.1|4836.1|4857.3|4851.3|4839.3|4833.3|275
1685422800000|2023-05-30 05:00:00|4843.1|4837.1|4835|4829|4852|4846|4828.8|4822.8|353
1685426400000|2023-05-30 06:00:00|4835.2|4829.2|4834.8|4828.8|4854.3|4848.3|4830.8|4824.8|270
1685430000000|2023-05-30 07:00:00|4834.6|4828.6|4837|4831|4850.6|4844.6|4826.5|4820.5|381
1685433600000|2023-05-30 08:00:00|4836.8|4830.8|4819|4813|4837.5|4831.5|4816|4810|599
1685437200000|2023-05-30 09:00:00|4818.8|4812.8|4822.8|4816.8|4828.5|4822.5|4814.4|4808.4|331
1685440800000|2023-05-30 10:00:00|4823|4817|4827.1|4821.1|4834.6|4828.6|4814|4808|492
1685444400000|2023-05-30 11:00:00|4827.4|4821.4|4806.2|4800.2|4829.4|4823.4|4802.5|4796.5|423
1685448000000|2023-05-30 12:00:00|4806|4800|4772.1|4766.1|4806|4800|4771.6|4765.6|1597
1685451600000|2023-05-30 13:00:00|4768.3|4762.3|4681.2|4675.2|4768.8|4762.8|4656|4650|8722
1685455200000|2023-05-30 14:00:00|4681|4675|4677.8|4671.8|4717.4|4711.4|4667.8|4661.8|7069
1685458800000|2023-05-30 15:00:00|4678.3|4672.3|4656|4650|4686.1|4680.1|4644.5|4638.5|5028
1685462400000|2023-05-30 16:00:00|4655.7|4649.7|4642.5|4636.5|4656.5|4650.5|4611|4605|6120
1685466000000|2023-05-30 17:00:00|4641.7|4635.7|4609.5|4603.5|4643.5|4637.5|4607.5|4601.5|4595
1685469600000|2023-05-30 18:00:00|4609.8|4603.8|4624.5|4618.5|4641.3|4635.3|4604|4598|4731
1685491200000|2023-05-31 00:00:00|4629.2|4623.2|4625.6|4619.6|4631.1|4625.1|4615.9|4609.9|619
1685494800000|2023-05-31 01:00:00|4627.8|4621.8|4616.6|4610.6|4632.8|4626.8|4611.3|4605.3|432
1685498400000|2023-05-31 02:00:00|4616.1|4610.1|4558.1|4552.1|4619.1|4613.1|4556.1|4550.1|1191
1685502000000|2023-05-31 03:00:00|4557.8|4551.8|4556.8|4550.8|4574.1|4568.1|4556.1|4550.1|238
1685505600000|2023-05-31 04:00:00|4556.6|4550.6|4567|4561|4574.2|4568.2|4555.4|4549.4|220
1685509200000|2023-05-31 05:00:00|4566|4560|4545.6|4539.6|4566|4560|4526.1|4520.1|748
1685512800000|2023-05-31 06:00:00|4545.1|4539.1|4537.9|4531.9|4548.8|4542.8|4533.3|4527.3|774
1685516400000|2023-05-31 07:00:00|4537.6|4531.6|4514.5|4508.5|4544.4|4538.4|4508.5|4502.5|1186
1685520000000|2023-05-31 08:00:00|4514.7|4508.7|4509.8|4503.8|4526.8|4520.8|4488.4|4482.4|1476
1685523600000|2023-05-31 09:00:00|4510.1|4504.1|4526.1|4520.1|4539.8|4533.8|4509.1|4503.1|1143
1685527200000|2023-05-31 10:00:00|4526.3|4520.3|4496.8|4490.8|4535.1|4529.1|4494.5|4488.5|1284
1685530800000|2023-05-31 11:00:00|4497|4491|4497.8|4491.8|4510.1|4504.1|4491.8|4485.8|1214
1685534400000|2023-05-31 12:00:00|4498|4492|4484.8|4478.8|4503|4497|4465.6|4459.6|1953
1685538000000|2023-05-31 13:00:00|4506.8|4500.8|4566.3|4560.3|4588.3|4582.3|4506.1|4500.1|8489
1685541600000|2023-05-31 14:00:00|4566|4560|4645.2|4639.2|4665.7|4659.7|4546|4540|10314
1685545200000|2023-05-31 15:00:00|4644.7|4638.7|4613.1|4607.1|4645.5|4639.5|4589.6|4583.6|4755
1685548800000|2023-05-31 16:00:00|4613.6|4607.6|4627.1|4621.1|4637.3|4631.3|4591.2|4585.2|4659
1685552400000|2023-05-31 17:00:00|4627.6|4621.6|4625.7|4619.7|4639.2|4633.2|4615.7|4609.7|4209
1685556000000|2023-05-31 18:00:00|4626|4620|4629.8|4623.8|4634.1|4628.1|4615.8|4609.8|3624
1685577600000|2023-06-01 00:00:00|4633.8|4627.8|4633.7|4627.7|4646.9|4640.9|4625.9|4619.9|553
1685581200000|2023-06-01 01:00:00|4633.5|4627.5|4658.9|4652.9|4661.2|4655.2|4631.7|4625.7|518
1685584800000|2023-06-01 02:00:00|4658.7|4652.7|4666.2|4660.2|4669.7|4663.7|4652.3|4646.3|399
1685588400000|2023-06-01 03:00:00|4666|4660|4675.9|4669.9|4678.8|4672.8|4664.7|4658.7|297
1685592000000|2023-06-01 04:00:00|4674.9|4668.9|4673.9|4667.9|4677.8|4671.8|4673.1|4667.1|84
1685595600000|2023-06-01 05:00:00|4674.1|4668.1|4668.7|4662.7|4677.2|4671.2|4668.2|4662.2|149
1685599200000|2023-06-01 06:00:00|4667.7|4661.7|4672.4|4666.4|4673.2|4667.2|4656.7|4650.7|494
1685602800000|2023-06-01 07:00:00|4672.7|4666.7|4661.2|4655.2|4674.2|4668.2|4658|4652|205
1685606400000|2023-06-01 08:00:00|4660.7|4654.7|4661.2|4655.2|4669.2|4663.2|4652.1|4646.1|242
1685610000000|2023-06-01 09:00:00|4661.4|4655.4|4691|4685|4692|4686|4657.4|4651.4|529
1685613600000|2023-06-01 10:00:00|4690.7|4684.7|4676.3|4670.3|4707.2|4701.2|4675.8|4669.8|706
1685617200000|2023-06-01 11:00:00|4676.6|4670.6|4692.7|4686.7|4696.6|4690.6|4676.3|4670.3|435
1685620800000|2023-06-01 12:00:00|4693.7|4687.7|4712.7|4706.7|4718.7|4712.7|4693.4|4687.4|1484
1685624400000|2023-06-01 13:00:00|4695|4689|4724.5|4718.5|4742.7|4736.7|4683.8|4677.8|7984
1685628000000|2023-06-01 14:00:00|4724.8|4718.8|4763.4|4757.4|4796.3|4790.3|4717.1|4711.1|8511
1685631600000|2023-06-01 15:00:00|4763.7|4757.7|4777.5|4771.5|4782.5|4776.5|4730.7|4724.7|6876
1685635200000|2023-06-01 16:00:00|4778.8|4772.8|4745.6|4739.6|4781.8|4775.8|4713.4|4707.4|5539
1685638800000|2023-06-01 17:00:00|4745.2|4739.2|4793.9|4787.9|4796.9|4790.9|4739.2|4733.2|5044
1685642400000|2023-06-01 18:00:00|4794.4|4788.4|4781.2|4775.2|4802.8|4796.8|4778.9|4772.9|5289
1685664000000|2023-06-02 00:00:00|4784.2|4778.2|4781.4|4775.4|4795.4|4789.4|4776.9|4770.9|1000
1685667600000|2023-06-02 01:00:00|4781.7|4775.7|4778.9|4772.9|4785.4|4779.4|4771.2|4765.2|190
1685671200000|2023-06-02 02:00:00|4778.7|4772.7|4796.9|4790.9|4796.9|4790.9|4772.8|4766.8|219
1685674800000|2023-06-02 03:00:00|4796.6|4790.6|4813.4|4807.4|4817.9|4811.9|4795.9|4789.9|294
1685678400000|2023-06-02 04:00:00|4813.7|4807.7|4799.4|4793.4|4814.7|4808.7|4799.4|4793.4|118
1685682000000|2023-06-02 05:00:00|4798.9|4792.9|4824.2|4818.2|4827.4|4821.4|4798.4|4792.4|375
1685685600000|2023-06-02 06:00:00|4823.9|4817.9|4829.2|4823.2|4838.2|4832.2|4813.6|4807.6|265
1685689200000|2023-06-02 07:00:00|4829|4823|4813.2|4807.2|4829.2|4823.2|4809.9|4803.9|562
1685692800000|2023-06-02 08:00:00|4812.4|4806.4|4822.7|4816.7|4824.4|4818.4|4801.9|4795.9|371
1685696400000|2023-06-02 09:00:00|4823.1|4817.1|4835.4|4829.4|4835.4|4829.4|4816.1|4810.1|397
1685700000000|2023-06-02 10:00:00|4836.2|4830.2|4834.6|4828.6|4840.9|4834.9|4833.6|4827.6|784
1685703600000|2023-06-02 11:00:00|4834.8|4828.8|4820.9|4814.9|4846.9|4840.9|4811.9|4805.9|939
1685707200000|2023-06-02 12:00:00|4820.4|4814.4|4828.7|4822.7|4837.9|4831.9|4816.9|4810.9|692
1685710800000|2023-06-02 13:00:00|4840.9|4834.9|4883.2|4877.2|4900.4|4894.4|4839.9|4833.9|6194
1685714400000|2023-06-02 14:00:00|4884.2|4878.2|4843.9|4837.9|4921.2|4915.2|4831.1|4825.1|7191
1685718000000|2023-06-02 15:00:00|4845.2|4839.2|4902.7|4896.7|4903.7|4897.7|4844.8|4838.8|4375
1685721600000|2023-06-02 16:00:00|4903.2|4897.2|4907.6|4901.6|4910.7|4904.7|4888.1|4882.1|4321
1685725200000|2023-06-02 17:00:00|4907.3|4901.3|4950.7|4944.7|4954.7|4948.7|4901.6|4895.6|6365
1685728800000|2023-06-02 18:00:00|4951.2|4945.2|4942.1|4936.1|4954.5|4948.5|4936.2|4930.2|4927
1685923200000|2023-06-05 00:00:00|4972.1|4966.1|4951.8|4945.8|4989.5|4983.5|4950.2|4944.2|1372
1685926800000|2023-06-05 01:00:00|4951.3|4945.3|4985.7|4979.7|4991.5|4985.5|4933.8|4927.8|707
1685930400000|2023-06-05 02:00:00|4985.3|4979.3|4969|4963|4987.7|4981.7|4958|4952|422
1685934000000|2023-06-05 03:00:00|4969.2|4963.2|4963.8|4957.8|4979.8|4973.8|4963.8|4957.8|212
1685937600000|2023-06-05 04:00:00|4964|4958|4968|4962|4968|4962|4955|4949|101
1685941200000|2023-06-05 05:00:00|4967.5|4961.5|4969|4963|4974.5|4968.5|4956|4950|207
1685944800000|2023-06-05 06:00:00|4968.8|4962.8|4953.7|4947.7|4980.3|4974.3|4949.3|4943.3|312
1685948400000|2023-06-05 07:00:00|4953.8|4947.8|4933.8|4927.8|4959.7|4953.7|4932.3|4926.3|328
1685952000000|2023-06-05 08:00:00|4933.3|4927.3|4944.7|4938.7|4949.3|4943.3|4928.7|4922.7|438
1685955600000|2023-06-05 09:00:00|4944.3|4938.3|4921.7|4915.7|4944.3|4938.3|4913.3|4907.3|414
1685959200000|2023-06-05 10:00:00|4921.5|4915.5|4920.5|4914.5|4930.7|4924.7|4910.7|4904.7|368
1685962800000|2023-06-05 11:00:00|4920.7|4914.7|4932.3|4926.3|4938.5|4932.5|4915.7|4909.7|444
1685966400000|2023-06-05 12:00:00|4932.2|4926.2|4945.3|4939.3|4960|4954|4931|4925|582
1685970000000|2023-06-05 13:00:00|4960.7|4954.7|4889.6|4883.6|4973|4967|4877.5|4871.5|7238
1685973600000|2023-06-05 14:00:00|4890|4884|4911.3|4905.3|4930.8|4924.8|4871.5|4865.5|7829
1685977200000|2023-06-05 15:00:00|4911.2|4905.2|4911.3|4905.3|4921|4915|4871|4865|4228
1685980800000|2023-06-05 16:00:00|4911.2|4905.2|4954.5|4948.5|4960.5|4954.5|4909.2|4903.2|4625
1685984400000|2023-06-05 17:00:00|4954.2|4948.2|4927.4|4921.4|4977.7|4971.7|4923.9|4917.9|4731
1685988000000|2023-06-05 18:00:00|4927.2|4921.2|4906.7|4900.7|4947|4941|4905.7|4899.7|3285
1686009600000|2023-06-06 00:00:00|4918|4912|4929.7|4923.7|4938.3|4932.3|4913.5|4907.5|768
1686013200000|2023-06-06 01:00:00|4929.5|4923.5|4920.3|4914.3|4938.8|4932.8|4917.2|4911.2|609
1686016800000|2023-06-06 02:00:00|4922.3|4916.3|4913.7|4907.7|4935.7|4929.7|4902.3|4896.3|628
1686020400000|2023-06-06 03:00:00|4913.8|4907.8|4939.8|4933.8|4945.5|4939.5|4912.6|4906.6|329
1686024000000|2023-06-06 04:00:00|4939.3|4933.3|4941.8|4935.8|4943.1|4937.1|4933.8|4927.8|54
1686027600000|2023-06-06 05:00:00|4942.3|4936.3|4945.6|4939.6|4946.8|4940.8|4928.8|4922.8|217
1686031200000|2023-06-06 06:00:00|4945.8|4939.8|4918.5|4912.5|4946.6|4940.6|4910.3|4904.3|261
1686034800000|2023-06-06 07:00:00|4918.3|4912.3|4896.5|4890.5|4927.3|4921.3|4890.5|4884.5|839
1686038400000|2023-06-06 08:00:00|4897|4891|4869|4863|4905.5|4899.5|4867.6|4861.6|586
1686042000000|2023-06-06 09:00:00|4870|4864|4917.1|4911.1|4923.3|4917.3|4865.3|4859.3|504
1686045600000|2023-06-06 10:00:00|4917.3|4911.3|4906.8|4900.8|4924.1|4918.1|4901.8|4895.8|518
1686049200000|2023-06-06 11:00:00|4906.6|4900.6|4876.9|4870.9|4906.6|4900.6|4876.3|4870.3|1311
1686052800000|2023-06-06 12:00:00|4877.3|4871.3|4888.7|4882.7|4893.2|4887.2|4875.6|4869.6|968
1686056400000|2023-06-06 13:00:00|4877.9|4871.9|4933.8|4927.8|4950|4944|4875.6|4869.6|5728
1686060000000|2023-06-06 14:00:00|4934.3|4928.3|5018.1|5012.1|5038.8|5032.8|4933.3|4927.3|10082
1686063600000|2023-06-06 15:00:00|5017.8|5011.8|4988.6|4982.6|5062.4|5056.4|4984.6|4978.6|7652
1686067200000|2023-06-06 16:00:00|4988.4|4982.4|5064.6|5058.6|5065.2|5059.2|4985.8|4979.8|6674
1686070800000|2023-06-06 17:00:00|5065|5059|5065.6|5059.6|5069.1|5063.1|5042.1|5036.1|6539
1686074400000|2023-06-06 18:00:00|5065.7|5059.7|5078|5072|5078.7|5072.7|5059.7|5053.7|5109
1686096000000|2023-06-07 00:00:00|5068.2|5062.2|5076.3|5070.3|5082.3|5076.3|5057|5051|1122
1686099600000|2023-06-07 01:00:00|5077|5071|5083.8|5077.8|5089|5083|5072|5066|536
1686103200000|2023-06-07 02:00:00|5083.6|5077.6|5069.4|5063.4|5085.1|5079.1|5067.9|5061.9|247
1686106800000|2023-06-07 03:00:00|5069.3|5063.3|5069.5|5063.5|5071.9|5065.9|5059.1|5053.1|145
1686110400000|2023-06-07 04:00:00|5069.9|5063.9|5069.2|5063.2|5072.7|5066.7|5059.2|5053.2|92
1686114000000|2023-06-07 05:00:00|5068.7|5062.7|5075.1|5069.1|5078.5|5072.5|5056.7|5050.7|444
1686117600000|2023-06-07 06:00:00|5074.6|5068.6|5060.6|5054.6|5077.5|5071.5|5040.8|5034.8|579
1686121200000|2023-06-07 07:00:00|5060.1|5054.1|5073.1|5067.1|5086.9|5080.9|5049|5043|869
1686124800000|2023-06-07 08:00:00|5073.3|5067.3|5077.6|5071.6|5094.7|5088.7|5071.8|5065.8|754
1686128400000|2023-06-07 09:00:00|5076.9|5070.9|5068.8|5062.8|5080.8|5074.8|5051.7|5045.7|1035
1686132000000|2023-06-07 10:00:00|5068.3|5062.3|5085.1|5079.1|5087.2|5081.2|5066.2|5060.2|916
1686135600000|2023-06-07 11:00:00|5084.6|5078.6|5074|5068|5093.1|5087.1|5071|5065|970
1686139200000|2023-06-07 12:00:00|5074.2|5068.2|5055.3|5049.3|5078.7|5072.7|5048.9|5042.9|1042
1686142800000|2023-06-07 13:00:00|5066.7|5060.7|5097.2|5091.2|5097.2|5091.2|5019.2|5013.2|8040
1686146400000|2023-06-07 14:00:00|5097.8|5091.8|5039.8|5033.8|5124.8|5118.8|5026.8|5020.8|9069
1686150000000|2023-06-07 15:00:00|5040.1|5034.1|5067.1|5061.1|5091.7|5085.7|5036.8|5030.8|6613
1686153600000|2023-06-07 16:00:00|5067.6|5061.6|5071.7|5065.7|5093.2|5087.2|5056.1|5050.1|5179
1686157200000|2023-06-07 17:00:00|5072|5066|5007.5|5001.5|5077.5|5071.5|5000.9|4994.9|6940
1686160800000|2023-06-07 18:00:00|5007.7|5001.7|5024.3|5018.3|5026.4|5020.4|4992.4|4986.4|6639
1686182400000|2023-06-08 00:00:00|5029.3|5023.3|5024.8|5018.8|5048.4|5042.4|5015.9|5009.9|1420
1686186000000|2023-06-08 01:00:00|5024.5|5018.5|5030.2|5024.2|5043.7|5037.7|5019|5013|245
1686189600000|2023-06-08 02:00:00|5029.8|5023.8|5021.7|5015.7|5036|5030|5015.2|5009.2|91
1686193200000|2023-06-08 03:00:00|5021.4|5015.4|5019.8|5013.8|5023.2|5017.2|5011.2|5005.2|91
1686196800000|2023-06-08 04:00:00|5019|5013|5016.4|5010.4|5020.3|5014.3|5007.6|5001.6|117
1686200400000|2023-06-08 05:00:00|5016.3|5010.3|5015.9|5009.9|5034.9|5028.9|5013.4|5007.4|203
1686204000000|2023-06-08 06:00:00|5015.8|5009.8|5032.3|5026.3|5033.7|5027.7|5004.8|4998.8|445
1686207600000|2023-06-08 07:00:00|5032.7|5026.7|5021.8|5015.8|5038.3|5032.3|5016.8|5010.8|475
1686211200000|2023-06-08 08:00:00|5022.1|5016.1|5018.3|5012.3|5031.3|5025.3|5002.6|4996.6|662
1686214800000|2023-06-08 09:00:00|5018.2|5012.2|5017.5|5011.5|5026.9|5020.9|5005.9|4999.9|860
1686218400000|2023-06-08 10:00:00|5018|5012|5017.8|5011.8|5031.9|5025.9|5006.4|5000.4|672
1686222000000|2023-06-08 11:00:00|5018.3|5012.3|5025.8|5019.8|5032.2|5026.2|5008.1|5002.1|988
1686225600000|2023-06-08 12:00:00|5026.1|5020.1|5031.6|5025.6|5033|5027|5015|5009|661
1686229200000|2023-06-08 13:00:00|5023.2|5017.2|5085.4|5079.4|5088.4|5082.4|5023.2|5017.2|6988
1686232800000|2023-06-08 14:00:00|5085.6|5079.6|5110.7|5104.7|5114.4|5108.4|5052.6|5046.6|8047
1686236400000|2023-06-08 15:00:00|5109.9|5103.9|5065.2|5059.2|5138.6|5132.6|5063.2|5057.2|8536
1686240000000|2023-06-08 16:00:00|5065.7|5059.7|5146.6|5140.6|5152.3|5146.3|5056.2|5050.2|7075
1686243600000|2023-06-08 17:00:00|5147.9|5141.9|5184|5178|5185.7|5179.7|5147.3|5141.3|8736
1686247200000|2023-06-08 18:00:00|5184.2|5178.2|5182.3|5176.3|5206.7|5200.7|5177.4|5171.4|6768
1686268800000|2023-06-09 00:00:00|5165|5159|5166.8|5160.8|5178.3|5172.3|5157.4|5151.4|580
1686272400000|2023-06-09 01:00:00|5167.3|5161.3|5166.5|5160.5|5180.7|5174.7|5164.4|5158.4|552
1686276000000|2023-06-09 02:00:00|5166.7|5160.7|5176.8|5170.8|5177.3|5171.3|5156.9|5150.9|241
1686279600000|2023-06-09 03:00:00|5176.9|5170.9|5169.8|5163.8|5184.9|5178.9|5169.2|5163.2|157
1686283200000|2023-06-09 04:00:00|5170.7|5164.7|5161.1|5155.1|5171.5|5165.5|5157.1|5151.1|124
1686286800000|2023-06-09 05:00:00|5164.6|5158.6|5180.2|5174.2|5184.7|5178.7|5158.8|5152.8|255
1686290400000|2023-06-09 06:00:00|5180.7|5174.7|5183.6|5177.6|5186.7|5180.7|5168.9|5162.9|220
1686294000000|2023-06-09 07:00:00|5183.2|5177.2|5231.8|5225.8|5234.4|5228.4|5181.1|5175.1|1039
1686297600000|2023-06-09 08:00:00|5231.4|5225.4|5221|5215|5231.8|5225.8|5212|5206|552
1686301200000|2023-06-09 09:00:00|5220.6|5214.6|5210.7|5204.7|5229.7|5223.7|5207.7|5201.7|849
1686304800000|2023-06-09 10:00:00|5209.8|5203.8|5211.7|5205.7|5213.7|5207.7|5187.5|5181.5|753
1686308400000|2023-06-09 11:00:00|5212|5206|5206|5200|5217.9|5211.9|5196.3|5190.3|807
1686312000000|2023-06-09 12:00:00|5206.7|5200.7|5202.4|5196.4|5223|5217|5201.2|5195.2|907
1686315600000|2023-06-09 13:00:00|5203|5197|5278.8|5272.8|5313.5|5307.5|5203|5197|8188
1686319200000|2023-06-09 14:00:00|5278.9|5272.9|5344.6|5338.6|5353.6|5347.6|5277.8|5271.8|10610
1686322800000|2023-06-09 15:00:00|5345|5339|5307.1|5301.1|5360.7|5354.7|5297|5291|6284
1686326400000|2023-06-09 16:00:00|5305.7|5299.7|5385.8|5379.8|5416.2|5410.2|5301.9|5295.9|8093
1686330000000|2023-06-09 17:00:00|5386.3|5380.3|5385.4|5379.4|5413.9|5407.9|5373.5|5367.5|6397
1686333600000|2023-06-09 18:00:00|5385.7|5379.7|5391.8|5385.8|5408.5|5402.5|5376.3|5370.3|5468
1686528000000|2023-06-12 00:00:00|5389.6|5383.6|5355.7|5349.7|5401.5|5395.5|5331.9|5325.9|1018
1686531600000|2023-06-12 01:00:00|5355.6|5349.6|5332.7|5326.7|5365.6|5359.6|5327.9|5321.9|427
1686535200000|2023-06-12 02:00:00|5332.2|5326.2|5331.1|5325.1|5346.1|5340.1|5323.2|5317.2|317
1686538800000|2023-06-12 03:00:00|5331|5325|5342|5336|5350.1|5344.1|5330.5|5324.5|77
1686542400000|2023-06-12 04:00:00|5343|5337|5331.9|5325.9|5344.2|5338.2|5318.9|5312.9|144
1686546000000|2023-06-12 05:00:00|5331.5|5325.5|5333.6|5327.6|5352.3|5346.3|5329.4|5323.4|336
1686549600000|2023-06-12 06:00:00|5333.8|5327.8|5335.1|5329.1|5346|5340|5327.6|5321.6|320
1686553200000|2023-06-12 07:00:00|5335.2|5329.2|5340.7|5334.7|5362.3|5356.3|5311.2|5305.2|708
1686556800000|2023-06-12 08:00:00|5340.1|5334.1|5347|5341|5356|5350|5324.6|5318.6|458
1686560400000|2023-06-12 09:00:00|5346.8|5340.8|5362.4|5356.4|5365.2|5359.2|5333.1|5327.1|536
1686564000000|2023-06-12 10:00:00|5361.9|5355.9|5373.8|5367.8|5375.3|5369.3|5350|5344|304
1686567600000|2023-06-12 11:00:00|5373.7|5367.7|5378.8|5372.8|5384.7|5378.7|5368.8|5362.8|717
1686571200000|2023-06-12 12:00:00|5377.7|5371.7|5372|5366|5390.1|5384.1|5370.8|5364.8|737
1686574800000|2023-06-12 13:00:00|5367.4|5361.4|5337.1|5331.1|5409.5|5403.5|5303.9|5297.9|6308
1686578400000|2023-06-12 14:00:00|5337.7|5331.7|5358.4|5352.4|5368.2|5362.2|5303.1|5297.1|6158
1686582000000|2023-06-12 15:00:00|5358|5352|5334.7|5328.7|5413.5|5407.5|5329.5|5323.5|6024
1686585600000|2023-06-12 16:00:00|5335.1|5329.1|5327.9|5321.9|5350.5|5344.5|5318.3|5312.3|3589
1686589200000|2023-06-12 17:00:00|5328.4|5322.4|5326|5320|5341.3|5335.3|5309.7|5303.7|4307
1686592800000|2023-06-12 18:00:00|5326.4|5320.4|5336.2|5330.2|5339.9|5333.9|5314.3|5308.3|3951
1686614400000|2023-06-13 00:00:00|5342.1|5332.1|5338.8|5332.8|5343.3|5337.3|5330.4|5324.4|299
1686618000000|2023-06-13 01:00:00|5339.3|5333.3|5346.6|5340.6|5356.6|5350.6|5336.5|5330.5|262
1686621600000|2023-06-13 02:00:00|5346.7|5340.7|5345.4|5339.4|5349.1|5343.1|5329.3|5323.3|96
1686625200000|2023-06-13 03:00:00|5343.9|5337.9|5341.8|5335.8|5347.4|5341.4|5335.9|5329.9|78
1686628800000|2023-06-13 04:00:00|5341.9|5335.9|5340.7|5334.7|5346.3|5340.3|5339.8|5333.8|67
1686632400000|2023-06-13 05:00:00|5337.3|5331.3|5345.2|5339.2|5346.3|5340.3|5333.3|5327.3|113
1686636000000|2023-06-13 06:00:00|5345.3|5339.3|5358|5352|5363.6|5357.6|5340.2|5334.2|255
1686639600000|2023-06-13 07:00:00|5357.5|5351.5|5400.6|5394.6|5411.9|5405.9|5356|5350|767
1686643200000|2023-06-13 08:00:00|5396.6|5390.6|5413.9|5407.9|5417.1|5411.1|5388.9|5382.9|458
1686646800000|2023-06-13 09:00:00|5414.1|5408.1|5424.3|5418.3|5432|5426|5399.6|5393.6|641
1686650400000|2023-06-13 10:00:00|5424.7|5418.7|5421.4|5415.4|5434.2|5428.2|5420.3|5414.3|387
1686654000000|2023-06-13 11:00:00|5421.8|5415.8|5413.3|5407.3|5427.8|5421.8|5409|5403|873
1686657600000|2023-06-13 12:00:00|5413.4|5407.4|5433.5|5427.5|5442.2|5436.2|5412.8|5406.8|1108
1686661200000|2023-06-13 13:00:00|5435.6|5429.6|5447.9|5441.9|5466.7|5460.7|5408.6|5402.6|6006
1686664800000|2023-06-13 14:00:00|5448|5442|5424.2|5418.2|5450.3|5444.3|5394|5388|6359
1686668400000|2023-06-13 15:00:00|5424.6|5418.6|5438.3|5432.3|5443.1|5437.1|5410.1|5404.1|4921
1686672000000|2023-06-13 16:00:00|5439.6|5433.6|5478|5472|5490|5484|5436.1|5430.1|5684
1686675600000|2023-06-13 17:00:00|5479.5|5473.5|5479|5473|5491.6|5485.6|5462.4|5456.4|4052
1686679200000|2023-06-13 18:00:00|5479.5|5473.5|5480|5474|5488.5|5482.5|5467.5|5461.5|4093
1686700800000|2023-06-14 00:00:00|5488.3|5482.3|5466.3|5460.3|5492.3|5486.3|5466.3|5460.3|529
1686704400000|2023-06-14 01:00:00|5466.7|5460.7|5470.6|5464.6|5474.7|5468.7|5461.1|5455.1|308
1686708000000|2023-06-14 02:00:00|5471|5465|5476.5|5470.5|5477.1|5471.1|5466.9|5460.9|197
1686711600000|2023-06-14 03:00:00|5476.9|5470.9|5478.9|5472.9|5483.6|5477.6|5474.4|5468.4|184
1686715200000|2023-06-14 04:00:00|5479|5473|5484.3|5478.3|5488.7|5482.7|5474.3|5468.3|88
1686718800000|2023-06-14 05:00:00|5484.2|5478.2|5475.7|5469.7|5484.8|5478.8|5470.3|5464.3|66
1686722400000|2023-06-14 06:00:00|5476.2|5470.2|5466.3|5460.3|5482.3|5476.3|5463.4|5457.4|214
1686726000000|2023-06-14 07:00:00|5466.2|5460.2|5483.6|5477.6|5491.2|5485.2|5461.7|5455.7|308
1686729600000|2023-06-14 08:00:00|5483.5|5477.5|5431.5|5425.5|5483.5|5477.5|5429.9|5423.9|628
1686733200000|2023-06-14 09:00:00|5431.9|5425.9|5450.7|5444.7|5452.8|5446.8|5426.1|5420.1|621
1686736800000|2023-06-14 10:00:00|5451.2|5445.2|5459.9|5453.9|5460.4|5454.4|5436.1|5430.1|240
1686740400000|2023-06-14 11:00:00|5460|5454|5464.8|5458.8|5475|5469|5458.3|5452.3|382
1686744000000|2023-06-14 12:00:00|5465.3|5459.3|5471|5465|5476.5|5470.5|5456.2|5450.2|570
1686747600000|2023-06-14 13:00:00|5473.7|5467.7|5426.3|5420.3|5481.9|5475.9|5397.8|5391.8|5710
1686751200000|2023-06-14 14:00:00|5425.3|5419.3|5445.6|5439.6|5463.8|5457.8|5406.6|5400.6|5733
1686754800000|2023-06-14 15:00:00|5446.2|5440.2|5427.7|5421.7|5462.8|5456.8|5417.6|5411.6|4642
1686758400000|2023-06-14 16:00:00|5427.6|5421.6|5559.6|5553.6|5585.2|5579.2|5425.7|5419.7|6393
1686762000000|2023-06-14 17:00:00|5559.5|5553.5|5508.2|5502.2|5569.3|5563.3|5483.4|5477.4|4781
1686765600000|2023-06-14 18:00:00|5509.2|5503.2|5515.2|5509.2|5521.3|5515.3|5486.7|5480.7|3480
1686787200000|2023-06-15 00:00:00|5519.6|5513.6|5519.3|5513.3|5530.4|5524.4|5504.8|5498.8|615
1686790800000|2023-06-15 01:00:00|5518.8|5512.8|5512.9|5506.9|5521.3|5515.3|5507.6|5501.6|134
1686794400000|2023-06-15 02:00:00|5512.2|5506.2|5508.9|5502.9|5516.8|5510.8|5501.3|5495.3|146
1686798000000|2023-06-15 03:00:00|5509.1|5503.1|5517.9|5511.9|5524.1|5518.1|5505.4|5499.4|72
1686801600000|2023-06-15 04:00:00|5518.1|5512.1|5518.4|5512.4|5521.4|5515.4|5510.4|5504.4|78
1686805200000|2023-06-15 05:00:00|5518|5512|5561.9|5555.9|5562.9|5556.9|5511|5505|350
1686808800000|2023-06-15 06:00:00|5561.8|5555.8|5539|5533|5563.5|5557.5|5536.6|5530.6|699
1686812400000|2023-06-15 07:00:00|5539.4|5533.4|5528.9|5522.9|5539.4|5533.4|5518.5|5512.5|457
1686816000000|2023-06-15 08:00:00|5529|5523|5548.4|5542.4|5558.9|5552.9|5527.9|5521.9|636
1686819600000|2023-06-15 09:00:00|5548.3|5542.3|5559.1|5553.1|5574.9|5568.9|5540.1|5534.1|495
1686823200000|2023-06-15 10:00:00|5559|5553|5560.5|5554.5|5570.5|5564.5|5548.3|5542.3|420
1686826800000|2023-06-15 11:00:00|5560.6|5554.6|5617.5|5611.5|5622.6|5616.6|5560.5|5554.5|1200
1686830400000|2023-06-15 12:00:00|5618.5|5612.5|5618.1|5612.1|5636.5|5630.5|5611.7|5605.7|1584
1686834000000|2023-06-15 13:00:00|5630.4|5624.4|5607|5601|5659|5653|5592.9|5586.9|4842
1686837600000|2023-06-15 14:00:00|5607.4|5601.4|5649.2|5643.2|5673.4|5667.4|5604.4|5598.4|7142
1686841200000|2023-06-15 15:00:00|5648.7|5642.7|5653|5647|5695.9|5689.9|5648.3|5642.3|5682
1686844800000|2023-06-15 16:00:00|5653.9|5647.9|5717.4|5711.4|5741.4|5735.4|5651.5|5645.5|7396
1686848400000|2023-06-15 17:00:00|5717.8|5711.8|5773.6|5767.6|5806.5|5800.5|5707.4|5701.4|7592
1686852000000|2023-06-15 18:00:00|5773.5|5767.5|5764.2|5758.2|5774.2|5768.2|5754.7|5748.7|3575
1686873600000|2023-06-16 00:00:00|5764.3|5758.3|5780.9|5774.9|5781.6|5775.6|5764.1|5758.1|400
1686877200000|2023-06-16 01:00:00|5780.4|5774.4|5801.5|5795.5|5801.6|5795.6|5778.9|5772.9|342
1686880800000|2023-06-16 02:00:00|5802.1|5796.1|5819|5813|5820.1|5814.1|5794.4|5788.4|341
1686884400000|2023-06-16 03:00:00|5819.1|5813.1|5817.5|5811.5|5837.3|5831.3|5812.2|5806.2|345
1686888000000|2023-06-16 04:00:00|5817.1|5811.1|5809.3|5803.3|5817.7|5811.7|5805|5799|200
1686891600000|2023-06-16 05:00:00|5809.2|5803.2|5828.1|5822.1|5833.5|5827.5|5802.6|5796.6|393
1686895200000|2023-06-16 06:00:00|5828.5|5822.5|5837.8|5831.8|5859.3|5853.3|5822.9|5816.9|568
1686898800000|2023-06-16 07:00:00|5837.4|5831.4|5835.3|5829.3|5847.3|5841.3|5830.2|5824.2|697
1686902400000|2023-06-16 08:00:00|5835.8|5829.8|5844.7|5838.7|5845.2|5839.2|5822.3|5816.3|509
1686906000000|2023-06-16 09:00:00|5844.8|5838.8|5844.6|5838.6|5855.2|5849.2|5824.9|5818.9|996
1686909600000|2023-06-16 10:00:00|5844.2|5838.2|5851.5|5845.5|5853.4|5847.4|5832.7|5826.7|755
1686913200000|2023-06-16 11:00:00|5851.9|5845.9|5858.2|5852.2|5866.9|5860.9|5845.2|5839.2|1686
1686916800000|2023-06-16 12:00:00|5858.6|5852.6|5859|5853|5868.3|5862.3|5851.6|5845.6|1509
1686920400000|2023-06-16 13:00:00|5863.5|5857.5|5878.7|5872.7|5917|5911|5828.7|5822.7|7664
1686924000000|2023-06-16 14:00:00|5878.6|5872.6|5938.5|5932.5|5955|5949|5856.6|5850.6|7567
1686927600000|2023-06-16 15:00:00|5938.6|5932.6|5882.3|5876.3|5949.5|5943.5|5841.4|5835.4|6795
1686931200000|2023-06-16 16:00:00|5883.3|5877.3|5891.3|5885.3|5899.6|5893.6|5867.3|5861.3|3611
1686934800000|2023-06-16 17:00:00|5891.4|5885.4|5909.2|5903.2|5917.9|5911.9|5879.5|5873.5|4269
1686938400000|2023-06-16 18:00:00|5909.7|5903.7|5897|5882|5911.2|5905.2|5879.3|5873.3|3844
1687219200000|2023-06-20 00:00:00|5915|5900|5904.3|5898.3|5926.7|5920.7|5884.5|5878.5|956
1687222800000|2023-06-20 01:00:00|5903.8|5897.8|5878.5|5872.5|5903.8|5897.8|5868.9|5862.9|495
1687226400000|2023-06-20 02:00:00|5878|5872|5885.8|5879.8|5898.6|5892.6|5873.2|5867.2|261
1687230000000|2023-06-20 03:00:00|5885.3|5879.3|5885.7|5879.7|5889.8|5883.8|5877.3|5871.3|102
1687233600000|2023-06-20 04:00:00|5885.2|5879.2|5891.6|5885.6|5894.7|5888.7|5885.2|5879.2|126
1687237200000|2023-06-20 05:00:00|5891.7|5885.7|5887.7|5881.7|5895|5889|5880.2|5874.2|156
1687240800000|2023-06-20 06:00:00|5887.6|5881.6|5889.6|5883.6|5895.1|5889.1|5872.5|5866.5|370
1687244400000|2023-06-20 07:00:00|5890|5884|5871.3|5865.3|5897.9|5891.9|5855.9|5849.9|451
1687248000000|2023-06-20 08:00:00|5871.9|5865.9|5852.2|5846.2|5885|5879|5840.8|5834.8|829
1687251600000|2023-06-20 09:00:00|5851.8|5845.8|5843.5|5837.5|5856.7|5850.7|5835.4|5829.4|741
1687255200000|2023-06-20 10:00:00|5844.5|5838.5|5819.9|5813.9|5855.1|5849.1|5819.4|5813.4|853
1687258800000|2023-06-20 11:00:00|5818.9|5812.9|5806.3|5800.3|5819|5813|5790.2|5784.2|1012
1687262400000|2023-06-20 12:00:00|5806.7|5800.7|5814|5808|5828.1|5822.1|5805.2|5799.2|860
1687266000000|2023-06-20 13:00:00|5813.9|5807.9|5837.6|5831.6|5852.2|5846.2|5789|5783|3797
1687269600000|2023-06-20 14:00:00|5837.7|5831.7|5896.1|5890.1|5914|5908|5805.2|5799.2|5441
1687273200000|2023-06-20 15:00:00|5896.7|5890.7|5869.8|5863.8|5903.7|5897.7|5819.1|5813.1|3197
1687276800000|2023-06-20 16:00:00|5870.8|5864.8|5859.5|5853.5|5886.9|5880.9|5839.9|5833.9|2868
1687280400000|2023-06-20 17:00:00|5859.6|5853.6|5867.5|5861.5|5885.1|5879.1|5850.8|5844.8|2419
1687284000000|2023-06-20 18:00:00|5868|5862|5872.4|5866.4|5897|5891|5862|5856|2584
1687305600000|2023-06-21 00:00:00|5767.2|5752.2|5504.8|5498.8|5772.2|5757.2|5474.9|5463.9|4806
1687309200000|2023-06-21 01:00:00|5503.8|5497.8|5525.4|5519.4|5533.4|5527.4|5487.9|5481.8|874
1687312800000|2023-06-21 02:00:00|5524.9|5518.9|5523.3|5517.3|5524.9|5518.9|5503.7|5497.7|447
1687316400000|2023-06-21 03:00:00|5521.9|5515.9|5499.1|5493.1|5529.2|5523.2|5484.3|5478.3|645
1687320000000|2023-06-21 04:00:00|5500.1|5494.1|5509.9|5503.9|5531|5525|5499.7|5493.7|625
1687323600000|2023-06-21 05:00:00|5510.4|5504.4|5528.1|5522.1|5541.7|5535.7|5509.4|5503.4|521
1687327200000|2023-06-21 06:00:00|5529.1|5523.1|5499.7|5493.7|5530.9|5524.9|5489.7|5483.7|796
1687330800000|2023-06-21 07:00:00|5498.8|5492.8|5508.2|5502.2|5520.7|5514.7|5497.8|5491.8|366
1687334400000|2023-06-21 08:00:00|5508.7|5502.7|5504.5|5498.5|5515.4|5509.4|5494.9|5488.9|497
1687338000000|2023-06-21 09:00:00|5504|5498|5520.2|5514.2|5521.3|5515.3|5504|5498|512
1687341600000|2023-06-21 10:00:00|5519.8|5513.8|5533.5|5527.5|5555.5|5549.5|5519.2|5513.2|714
1687345200000|2023-06-21 11:00:00|5533|5527|5548.6|5542.6|5560.3|5554.3|5532|5526|809
1687348800000|2023-06-21 12:00:00|5548.7|5542.7|5492|5486|5553.4|5547.4|5485.4|5479.4|1312
1687352400000|2023-06-21 13:00:00|5491.9|5485.9|5483.2|5477.2|5491.9|5485.9|5483.2|5477.2|3223
1687356000000|2023-06-21 14:00:00|5483.1|5477.1|5483.1|5477.1|5483.6|5477.6|5483.1|5477.1|3355
1687359600000|2023-06-21 15:00:00|||||||||1984
1687363200000|2023-06-21 16:00:00|5483|5477|5483|5477|5483|5477|5483|5477|1233
1687366800000|2023-06-21 17:00:00|5482.9|5476.9|5482.9|5476.9|5482.9|5476.9|5482.9|5476.9|1492
1687370400000|2023-06-21 18:00:00|||||||||1228
1687392000000|2023-06-22 00:00:00|5383.4|5377.4|5416.6|5410.6|5454.2|5448.2|5351.9|5345.9|2228
1687395600000|2023-06-22 01:00:00|5416.5|5410.5|5426.4|5420.4|5427.7|5421.7|5401.8|5395.8|528
1687399200000|2023-06-22 02:00:00|5426.9|5420.9|5418.1|5412.1|5426.9|5420.9|5409.6|5403.6|112
1687402800000|2023-06-22 03:00:00|5418.6|5412.6|5432|5426|5435.9|5429.9|5415.7|5409.7|123
1687406400000|2023-06-22 04:00:00|5432.1|5426.1|5421.6|5415.6|5434.5|5428.5|5416.5|5410.5|124
1687410000000|2023-06-22 05:00:00|5421.1|5415.1|5424.4|5418.4|5434|5428|5420.6|5414.6|231
1687413600000|2023-06-22 06:00:00|5425.9|5419.9|5409.4|5403.4|5430.8|5424.8|5408.9|5402.9|183
1687417200000|2023-06-22 07:00:00|5409.9|5403.9|5378|5372|5409.9|5403.9|5370.5|5364.5|1063
1687420800000|2023-06-22 08:00:00|5375.4|5369.4|5361.7|5355.7|5385|5379|5360.9|5354.9|289
1687424400000|2023-06-22 09:00:00|5361.3|5355.3|5312.4|5306.4|5371.7|5365.7|5310|5304|770
1687428000000|2023-06-22 10:00:00|5311.9|5305.9|5283.5|5277.5|5314.3|5308.3|5269|5263|784
1687431600000|2023-06-22 11:00:00|5283.6|5277.6|5286.8|5280.8|5299.9|5293.9|5272.6|5266.6|1096
1687435200000|2023-06-22 12:00:00|5286.3|5280.3|5257.7|5251.7|5289.8|5283.8|5240.7|5234.7|1515
1687438800000|2023-06-22 13:00:00|5264.2|5258.2|5394|5388|5428.5|5422.5|5218.8|5212.8|5601
1687442400000|2023-06-22 14:00:00|5393.5|5387.5|5335.2|5329.2|5393.9|5387.9|5324.7|5318.7|3903
1687446000000|2023-06-22 15:00:00|5335.7|5329.7|5356.3|5350.3|5364.2|5358.2|5295|5289|3462
1687449600000|2023-06-22 16:00:00|5355.8|5349.8|5450.1|5444.1|5460.2|5454.2|5341.7|5335.7|3723
1687453200000|2023-06-22 17:00:00|5450.6|5444.6|5472.4|5466.4|5486.5|5480.5|5450|5444|3347
1687456800000|2023-06-22 18:00:00|5474.4|5468.4|5498.8|5488.8|5499.7|5493.7|5473.4|5467.4|2915
1687478400000|2023-06-23 00:00:00|5490|5484|5563.3|5557.3|5576.6|5570.6|5482.2|5476.2|1134
1687482000000|2023-06-23 01:00:00|5562.8|5556.8|5542.9|5536.9|5566.2|5560.2|5540.8|5534.8|249
1687485600000|2023-06-23 02:00:00|5542.4|5536.4|5528.7|5522.7|5543.9|5537.9|5518.8|5512.8|184
1687489200000|2023-06-23 03:00:00|5528.2|5522.2|5527.1|5521.1|5535.7|5529.7|5524.6|5518.6|56
1687492800000|2023-06-23 04:00:00|5527.7|5521.7|5528.1|5522.1|5534.7|5528.7|5518.6|5512.6|78
1687496400000|2023-06-23 05:00:00|5528.5|5522.5|5535.4|5529.4|5542.1|5536.1|5516.5|5510.5|849
1687500000000|2023-06-23 06:00:00|5534.4|5528.4|5531.3|5525.3|5537.9|5531.9|5517.8|5511.8|292
1687503600000|2023-06-23 07:00:00|5531.8|5525.8|5498.5|5492.5|5543.3|5537.3|5480.5|5474.5|468
1687507200000|2023-06-23 08:00:00|5498|5492|5496.6|5490.6|5532.3|5526.3|5494.2|5488.2|345
1687510800000|2023-06-23 09:00:00|5495.6|5489.6|5550.3|5544.3|5550.7|5544.7|5494.6|5488.6|549
1687514400000|2023-06-23 10:00:00|5550.2|5544.2|5528.2|5522.2|5573|5567|5528.2|5522.2|912
1687518000000|2023-06-23 11:00:00|5528.1|5522.1|5517.1|5511.1|5553.7|5547.7|5509.6|5503.6|966
1687521600000|2023-06-23 12:00:00|5516.1|5510.1|5487.2|5481.2|5520.6|5514.6|5474|5468|1597
1687525200000|2023-06-23 13:00:00|5497.7|5491.7|5531.7|5525.7|5580.1|5574.1|5495.6|5489.6|3519
1687528800000|2023-06-23 14:00:00|5531.6|5525.6|5590|5584|5620.4|5614.4|5481.2|5475.2|3433
1687532400000|2023-06-23 15:00:00|5590.5|5584.5|5639.5|5633.5|5653.6|5647.6|5574.4|5568.4|2817
1687536000000|2023-06-23 16:00:00|5639.4|5633.4|5608.8|5602.8|5648.1|5642.1|5593.6|5587.6|3334
1687539600000|2023-06-23 17:00:00|5608.3|5602.3|5672.3|5666.3|5677.7|5671.7|5605.3|5599.3|5634
1687543200000|2023-06-23 18:00:00|5672.8|5666.8|5656.8|5650.8|5677.6|5671.6|5656|5650|3583
1687737600000|2023-06-26 00:00:00|5677.2|5662.2|5721.2|5715.2|5748.2|5742.2|5654.3|5648.3|1253
1687741200000|2023-06-26 01:00:00|5721.7|5715.7|5738.6|5732.6|5744.6|5738.6|5699.2|5693.2|367
1687744800000|2023-06-26 02:00:00|5738.1|5732.1|5710.5|5704.5|5743.6|5737.6|5703.5|5697.5|171
1687748400000|2023-06-26 03:00:00|5711|5705|5703.9|5697.9|5716|5710|5702.4|5696.4|106
1687752000000|2023-06-26 04:00:00|5703.4|5697.4|5693.3|5687.3|5705.8|5699.8|5690.4|5684.4|71
1687755600000|2023-06-26 05:00:00|5692.8|5686.8|5684.2|5678.2|5694.2|5688.2|5683.2|5677.2|31
1687759200000|2023-06-26 06:00:00|5683.7|5677.7|5710.6|5704.6|5720.6|5714.6|5682.2|5676.2|365
1687762800000|2023-06-26 07:00:00|5710.1|5704.1|5701.5|5695.5|5712.1|5706.1|5666.1|5660.1|180
1687766400000|2023-06-26 08:00:00|5702.5|5696.5|5712.5|5706.5|5721|5715|5692.5|5686.5|371
1687770000000|2023-06-26 09:00:00|5711.5|5705.5|5734.9|5728.9|5737.4|5731.4|5711.5|5705.5|254
1687773600000|2023-06-26 10:00:00|5734.4|5728.4|5766.7|5760.7|5783.8|5777.8|5733.9|5727.9|467
1687777200000|2023-06-26 11:00:00|5766.2|5760.2|5775.1|5769.1|5776.6|5770.6|5754.7|5748.7|390
1687780800000|2023-06-26 12:00:00|5775.2|5769.2|5753.6|5747.6|5786.1|5780.1|5753.6|5747.6|658
1687784400000|2023-06-26 13:00:00|5745.5|5739.5|5763.4|5757.4|5795.9|5789.9|5728|5722|2730
1687788000000|2023-06-26 14:00:00|5762.9|5756.9|5734.8|5728.8|5785.3|5779.3|5715.4|5709.4|2957
1687791600000|2023-06-26 15:00:00|5733.8|5727.8|5758.7|5752.7|5774.7|5768.7|5707.8|5701.8|3042
1687795200000|2023-06-26 16:00:00|5760.7|5754.7|5756.6|5750.6|5766.7|5760.7|5739.1|5733.1|2193
1687798800000|2023-06-26 17:00:00|5757.1|5751.1|5798.5|5792.5|5809.5|5803.5|5756.1|5750.1|2876
1687802400000|2023-06-26 18:00:00|5799|5793|5803|5797|5811|5805|5785|5779|2618
1687824000000|2023-06-27 00:00:00|5809.4|5799.4|5784.2|5778.2|5810.4|5803.9|5779.3|5773.3|629
1687827600000|2023-06-27 01:00:00|5784.7|5778.7|5802.1|5796.1|5809.1|5803.1|5778.2|5772.2|112
1687831200000|2023-06-27 02:00:00|5801.6|5795.6|5809.9|5803.9|5819.5|5813.5|5789.1|5783.1|132
1687834800000|2023-06-27 03:00:00|5810.4|5804.4|5826.8|5820.8|5835.4|5829.4|5810.4|5804.4|72
1687838400000|2023-06-27 04:00:00|5827.3|5821.3|5819.6|5813.6|5832.2|5826.2|5817.6|5811.6|14
1687842000000|2023-06-27 05:00:00|5817.6|5811.6|5835.5|5829.5|5837|5831|5806|5800|201
1687845600000|2023-06-27 06:00:00|5836|5830|5820.8|5814.8|5854.9|5848.9|5816.8|5810.8|452
1687849200000|2023-06-27 07:00:00|5821.3|5815.3|5764.3|5758.3|5821.3|5815.3|5757.8|5751.8|508
1687852800000|2023-06-27 08:00:00|5764.8|5758.8|5756.7|5750.7|5787.7|5781.7|5754.2|5748.2|527
1687856400000|2023-06-27 09:00:00|5755.7|5749.7|5742|5736|5765.6|5759.6|5738.6|5732.6|442
1687860000000|2023-06-27 10:00:00|5742.5|5736.5|5754.4|5748.4|5756.4|5750.4|5733.5|5727.5|176
1687863600000|2023-06-27 11:00:00|5753.9|5747.9|5727.3|5721.3|5756.9|5750.9|5717.3|5711.3|890
1687867200000|2023-06-27 12:00:00|5726.8|5720.8|5723.6|5717.6|5743.2|5737.2|5722.3|5716.3|707
1687870800000|2023-06-27 13:00:00|5733.9|5718.9|5658.1|5652.1|5762|5756|5656.6|5650.6|3195
1687874400000|2023-06-27 14:00:00|5658.6|5652.6|5685.6|5679.6|5734.7|5728.7|5624.7|5618.7|4238
1687878000000|2023-06-27 15:00:00|5685.1|5679.1|5732.8|5726.8|5753.3|5747.3|5683.1|5677.1|3476
1687881600000|2023-06-27 16:00:00|5731.8|5725.8|5788.7|5782.7|5797.7|5791.7|5692.8|5686.8|2652
1687885200000|2023-06-27 17:00:00|5790.2|5784.2|5867.7|5861.7|5899.2|5893.2|5786.1|5780.1|5431
1687888800000|2023-06-27 18:00:00|5868.2|5862.2|5889.6|5883.6|5900.1|5894.1|5863.7|5857.7|2550
1687910400000|2023-06-28 00:00:00|5900|5885|5914.5|5908.5|5917.1|5911.1|5890.4|5883.9|711
1687914000000|2023-06-28 01:00:00|5914|5908|5911.9|5905.9|5918.1|5912.1|5904.4|5898.4|259
1687917600000|2023-06-28 02:00:00|5912.9|5906.9|5936.3|5930.3|5942.3|5936.3|5904.3|5898.3|240
1687921200000|2023-06-28 03:00:00|5937.2|5931.2|5955.6|5949.6|5958.6|5952.6|5937.2|5931.2|367
1687924800000|2023-06-28 04:00:00|5955.1|5949.1|5955.4|5949.4|5972.5|5966.5|5951.5|5945.5|46
1687928400000|2023-06-28 05:00:00|5955.9|5949.9|5989.7|5983.7|5991.7|5985.7|5954.4|5948.4|359
1687932000000|2023-06-28 06:00:00|5989.2|5983.2|5984.7|5978.7|6020.7|6014.7|5979.7|5973.7|524
1687935600000|2023-06-28 07:00:00|5984.2|5978.2|5940.5|5934.5|5986.6|5980.6|5940.5|5934.5|531
1687939200000|2023-06-28 08:00:00|5941|5935|5910.1|5904.1|5941|5935|5900.6|5894.6|674
1687942800000|2023-06-28 09:00:00|5910.6|5904.6|5945.6|5939.6|5957|5951|5907.1|5901.1|457
1687946400000|2023-06-28 10:00:00|5945.5|5939.5|5891.4|5885.4|5945.6|5939.6|5891|5885|484
1687950000000|2023-06-28 11:00:00|5890.9|5884.9|5855.9|5849.9|5895|5889|5852.4|5846.4|592
1687953600000|2023-06-28 12:00:00|5854.4|5848.4|5841.7|5835.7|5856.4|5850.4|5811.2|5805.2|762
1687957200000|2023-06-28 13:00:00|5846.6|5831.6|5765.6|5759.6|5846.6|5834.5|5748|5742|5612
1687960800000|2023-06-28 14:00:00|5764.2|5758.2|5757.1|5751.1|5794.4|5788.4|5714.6|5708.6|4535
1687964400000|2023-06-28 15:00:00|5758.6|5752.6|5771.9|5765.9|5806.9|5800.9|5757.1|5751.1|3504
1687968000000|2023-06-28 16:00:00|5772.9|5766.9|5753.3|5747.3|5778.6|5772.6|5737.3|5731.3|3564
1687971600000|2023-06-28 17:00:00|5754.2|5748.2|5768.9|5762.9|5791.6|5785.6|5732.7|5726.7|3629
1687975200000|2023-06-28 18:00:00|5769.9|5763.9|5770.5|5764.5|5773.4|5766.9|5743.8|5737.8|2955
1687996800000|2023-06-29 00:00:00|5762.9|5756.9|5805.4|5799.4|5805.9|5799.9|5749.8|5739.8|2244
1688000400000|2023-06-29 01:00:00|5804.9|5798.9|5818.6|5812.6|5827.8|5821.8|5804.9|5798.9|422
1688004000000|2023-06-29 02:00:00|5819.1|5813.1|5821.8|5815.8|5824.8|5818.8|5803.6|5797.6|239
1688007600000|2023-06-29 03:00:00|5823.3|5817.3|5828.6|5822.6|5831.8|5825.8|5820.2|5814.2|90
1688011200000|2023-06-29 04:00:00|5829.1|5823.1|5831.1|5825.1|5832.1|5826.1|5823.2|5817.2|51
1688014800000|2023-06-29 05:00:00|5831|5825|5819.5|5813.5|5834|5828|5812.1|5806.1|223
1688018400000|2023-06-29 06:00:00|5819|5813|5820.4|5814.4|5831.9|5825.9|5812.4|5806.4|133
1688022000000|2023-06-29 07:00:00|5821.8|5815.8|5827.4|5821.4|5841.3|5835.3|5817.9|5811.9|226
1688025600000|2023-06-29 08:00:00|5826.3|5820.3|5804.3|5798.3|5835.8|5829.8|5803.2|5797.2|266
1688029200000|2023-06-29 09:00:00|5803.8|5797.8|5787.9|5781.9|5805.2|5799.2|5769.3|5763.3|385
1688032800000|2023-06-29 10:00:00|5785.9|5779.9|5780.2|5774.2|5791.3|5785.3|5777.2|5771.2|87
1688036400000|2023-06-29 11:00:00|5780.7|5774.7|5777.7|5771.7|5787.7|5781.7|5760.9|5754.9|332
1688040000000|2023-06-29 12:00:00|5778.1|5772.1|5756.4|5750.4|5784.3|5778.3|5753.4|5747.4|495
1688043600000|2023-06-29 13:00:00|5754.3|5748.3|5837.2|5831.2|5860.1|5854.1|5751.8|5745.8|3799
1688047200000|2023-06-29 14:00:00|5837.7|5831.7|5793.1|5787.1|5846.4|5840.4|5792.3|5786.3|2527
1688050800000|2023-06-29 15:00:00|5793.6|5787.6|5741.5|5735.5|5797.1|5791.1|5708.9|5702.9|3410
1688054400000|2023-06-29 16:00:00|5741.1|5735.1|5812.6|5806.6|5813.1|5807.1|5727.4|5721.4|3134
1688058000000|2023-06-29 17:00:00|5814.1|5808.1|5740.3|5734.3|5820.8|5814.8|5739.9|5733.9|3744
1688061600000|2023-06-29 18:00:00|5739.9|5733.9|5757.8|5751.8|5764.8|5758.8|5726.7|5720.7|3085
1688083200000|2023-06-30 00:00:00|5781.3|5775.3|5827.7|5821.7|5853.8|5847.8|5769.1|5763.1|842
1688086800000|2023-06-30 01:00:00|5828.1|5822.1|5834.4|5828.4|5854.9|5848.9|5822.6|5816.6|431
1688090400000|2023-06-30 02:00:00|5834.9|5828.9|5862.6|5856.6|5867.6|5861.6|5825.9|5819.9|359
1688094000000|2023-06-30 03:00:00|5862.7|5856.7|5867.2|5861.2|5870.9|5864.9|5860.5|5854.5|85
1688097600000|2023-06-30 04:00:00|5866.8|5860.8|5866.1|5860.1|5868.3|5862.3|5859.7|5853.7|22
1688101200000|2023-06-30 05:00:00|5864.6|5858.6|5874.8|5868.8|5875.3|5869.3|5864.1|5858.1|31
1688104800000|2023-06-30 06:00:00|5875.3|5869.3|5863.2|5857.2|5875.3|5869.3|5848.2|5842.2|174
1688108400000|2023-06-30 07:00:00|5862.2|5856.2|5871.3|5865.3|5886.9|5880.9|5857.6|5851.6|444
1688112000000|2023-06-30 08:00:00|5871.8|5865.8|5894.2|5888.2|5908.6|5902.6|5858.6|5852.6|592
1688115600000|2023-06-30 09:00:00|5894.7|5888.7|5892.5|5886.5|5910.1|5904.1|5885.5|5879.5|369
1688119200000|2023-06-30 10:00:00|5892.4|5886.4|5870.5|5864.5|5899|5893|5854.6|5848.6|549
1688122800000|2023-06-30 11:00:00|5871|5865|5850.4|5844.4|5878.1|5872.1|5843|5837|469
1688126400000|2023-06-30 12:00:00|5850.9|5844.9|5862.9|5856.9|5872.1|5866.1|5847.2|5841.2|501
1688130000000|2023-06-30 13:00:00|5850.8|5844.8|5934.3|5928.3|5966.3|5960.3|5849.8|5843.8|3927
1688133600000|2023-06-30 14:00:00|5934.4|5928.4|5975.2|5969.2|5999.4|5993.4|5930.4|5924.4|3356
1688137200000|2023-06-30 15:00:00|5976.1|5970.1|5949.4|5934.4|5985.3|5979.3|5937.9|5931.9|3758
1688140800000|2023-06-30 16:00:00|5949.8|5934.8|6151.4|6145.4|6155.7|6149.6|5949.3|5934.3|9129
1688144400000|2023-06-30 17:00:00|6151.9|6145.9|6155.2|6149.2|6155.4|6149.4|6132.7|6126.7|1827
1688148000000|2023-06-30 18:00:00|6155.1|6149.1|6155.1|6149.1|6155.1|6149.1|6155.1|6149.1|1674
1685404800000|2023-05-30 00:00:00|4904.1|4898.1|4888.6|4882.6|4905.8|4899.8|4879.1|4873.1|607
1685408400000|2023-05-30 01:00:00|4888.8|4882.8|4893.3|4887.3|4902.3|4896.3|4878.6|4872.6|324
1685412000000|2023-05-30 02:00:00|4893.8|4887.8|4875.3|4869.3|4898.7|4892.7|4874.3|4868.3|116
1685415600000|2023-05-30 03:00:00|4875.1|4869.1|4856.8|4850.8|4877.3|4871.3|4856.8|4850.8|200
1685419200000|2023-05-30 04:00:00|4856.6|4850.6|4842.1|4836.1|4857.3|4851.3|4839.3|4833.3|275
1685422800000|2023-05-30 05:00:00|4843.1|4837.1|4835|4829|4852|4846|4828.8|4822.8|353
1685426400000|2023-05-30 06:00:00|4835.2|4829.2|4834.8|4828.8|4854.3|4848.3|4830.8|4824.8|270
1685430000000|2023-05-30 07:00:00|4834.6|4828.6|4837|4831|4850.6|4844.6|4826.5|4820.5|381
1685433600000|2023-05-30 08:00:00|4836.8|4830.8|4819|4813|4837.5|4831.5|4816|4810|599
1685437200000|2023-05-30 09:00:00|4818.8|4812.8|4822.8|4816.8|4828.5|4822.5|4814.4|4808.4|331
1685440800000|2023-05-30 10:00:00|4823|4817|4827.1|4821.1|4834.6|4828.6|4814|4808|492
1685444400000|2023-05-30 11:00:00|4827.4|4821.4|4806.2|4800.2|4829.4|4823.4|4802.5|4796.5|423
1685448000000|2023-05-30 12:00:00|4806|4800|4772.1|4766.1|4806|4800|4771.6|4765.6|1597
1685451600000|2023-05-30 13:00:00|4768.3|4762.3|4681.2|4675.2|4768.8|4762.8|4656|4650|8722
1685455200000|2023-05-30 14:00:00|4681|4675|4677.8|4671.8|4717.4|4711.4|4667.8|4661.8|7069
1685458800000|2023-05-30 15:00:00|4678.3|4672.3|4656|4650|4686.1|4680.1|4644.5|4638.5|5028
1685462400000|2023-05-30 16:00:00|4655.7|4649.7|4642.5|4636.5|4656.5|4650.5|4611|4605|6120
1685466000000|2023-05-30 17:00:00|4641.7|4635.7|4609.5|4603.5|4643.5|4637.5|4607.5|4601.5|4595
1685469600000|2023-05-30 18:00:00|4609.8|4603.8|4624.5|4618.5|4641.3|4635.3|4604|4598|4731
1685491200000|2023-05-31 00:00:00|4629.2|4623.2|4625.6|4619.6|4631.1|4625.1|4615.9|4609.9|619
1685494800000|2023-05-31 01:00:00|4627.8|4621.8|4616.6|4610.6|4632.8|4626.8|4611.3|4605.3|432
1685498400000|2023-05-31 02:00:00|4616.1|4610.1|4558.1|4552.1|4619.1|4613.1|4556.1|4550.1|1191
1685502000000|2023-05-31 03:00:00|4557.8|4551.8|4556.8|4550.8|4574.1|4568.1|4556.1|4550.1|238
1685505600000|2023-05-31 04:00:00|4556.6|4550.6|4567|4561|4574.2|4568.2|4555.4|4549.4|220
1685509200000|2023-05-31 05:00:00|4566|4560|4545.6|4539.6|4566|4560|4526.1|4520.1|748
1685512800000|2023-05-31 06:00:00|4545.1|4539.1|4537.9|4531.9|4548.8|4542.8|4533.3|4527.3|774
1685516400000|2023-05-31 07:00:00|4537.6|4531.6|4514.5|4508.5|4544.4|4538.4|4508.5|4502.5|1186
1685520000000|2023-05-31 08:00:00|4514.7|4508.7|4509.8|4503.8|4526.8|4520.8|4488.4|4482.4|1476
1685523600000|2023-05-31 09:00:00|4510.1|4504.1|4526.1|4520.1|4539.8|4533.8|4509.1|4503.1|1143
1685527200000|2023-05-31 10:00:00|4526.3|4520.3|4496.8|4490.8|4535.1|4529.1|4494.5|4488.5|1284
1685530800000|2023-05-31 11:00:00|4497|4491|4497.8|4491.8|4510.1|4504.1|4491.8|4485.8|1214
1685534400000|2023-05-31 12:00:00|4498|4492|4484.8|4478.8|4503|4497|4465.6|4459.6|1953
1685538000000|2023-05-31 13:00:00|4506.8|4500.8|4566.3|4560.3|4588.3|4582.3|4506.1|4500.1|8489
1685541600000|2023-05-31 14:00:00|4566|4560|4645.2|4639.2|4665.7|4659.7|4546|4540|10314
1685545200000|2023-05-31 15:00:00|4644.7|4638.7|4613.1|4607.1|4645.5|4639.5|4589.6|4583.6|4755
1685548800000|2023-05-31 16:00:00|4613.6|4607.6|4627.1|4621.1|4637.3|4631.3|4591.2|4585.2|4659
1685552400000|2023-05-31 17:00:00|4627.6|4621.6|4625.7|4619.7|4639.2|4633.2|4615.7|4609.7|4209
1685556000000|2023-05-31 18:00:00|4626|4620|4629.8|4623.8|4634.1|4628.1|4615.8|4609.8|3624
1685577600000|2023-06-01 00:00:00|4633.8|4627.8|4633.7|4627.7|4646.9|4640.9|4625.9|4619.9|553
1685581200000|2023-06-01 01:00:00|4633.5|4627.5|4658.9|4652.9|4661.2|4655.2|4631.7|4625.7|518
1685584800000|2023-06-01 02:00:00|4658.7|4652.7|4666.2|4660.2|4669.7|4663.7|4652.3|4646.3|399
1685588400000|2023-06-01 03:00:00|4666|4660|4675.9|4669.9|4678.8|4672.8|4664.7|4658.7|297
1685592000000|2023-06-01 04:00:00|4674.9|4668.9|4673.9|4667.9|4677.8|4671.8|4673.1|4667.1|84
1685595600000|2023-06-01 05:00:00|4674.1|4668.1|4668.7|4662.7|4677.2|4671.2|4668.2|4662.2|149
1685599200000|2023-06-01 06:00:00|4667.7|4661.7|4672.4|4666.4|4673.2|4667.2|4656.7|4650.7|494
1685602800000|2023-06-01 07:00:00|4672.7|4666.7|4661.2|4655.2|4674.2|4668.2|4658|4652|205
1685606400000|2023-06-01 08:00:00|4660.7|4654.7|4661.2|4655.2|4669.2|4663.2|4652.1|4646.1|242
1685610000000|2023-06-01 09:00:00|4661.4|4655.4|4691|4685|4692|4686|4657.4|4651.4|529
1685613600000|2023-06-01 10:00:00|4690.7|4684.7|4676.3|4670.3|4707.2|4701.2|4675.8|4669.8|706
1685617200000|2023-06-01 11:00:00|4676.6|4670.6|4692.7|4686.7|4696.6|4690.6|4676.3|4670.3|435
1685620800000|2023-06-01 12:00:00|4693.7|4687.7|4712.7|4706.7|4718.7|4712.7|4693.4|4687.4|1484
1685624400000|2023-06-01 13:00:00|4695|4689|4724.5|4718.5|4742.7|4736.7|4683.8|4677.8|7984
1685628000000|2023-06-01 14:00:00|4724.8|4718.8|4763.4|4757.4|4796.3|4790.3|4717.1|4711.1|8511
1685631600000|2023-06-01 15:00:00|4763.7|4757.7|4777.5|4771.5|4782.5|4776.5|4730.7|4724.7|6876
1685635200000|2023-06-01 16:00:00|4778.8|4772.8|4745.6|4739.6|4781.8|4775.8|4713.4|4707.4|5539
1685638800000|2023-06-01 17:00:00|4745.2|4739.2|4793.9|4787.9|4796.9|4790.9|4739.2|4733.2|5044
1685642400000|2023-06-01 18:00:00|4794.4|4788.4|4781.2|4775.2|4802.8|4796.8|4778.9|4772.9|5289
1685664000000|2023-06-02 00:00:00|4784.2|4778.2|4781.4|4775.4|4795.4|4789.4|4776.9|4770.9|1000
1685667600000|2023-06-02 01:00:00|4781.7|4775.7|4778.9|4772.9|4785.4|4779.4|4771.2|4765.2|190
1685671200000|2023-06-02 02:00:00|4778.7|4772.7|4796.9|4790.9|4796.9|4790.9|4772.8|4766.8|219
1685674800000|2023-06-02 03:00:00|4796.6|4790.6|4813.4|4807.4|4817.9|4811.9|4795.9|4789.9|294
1685678400000|2023-06-02 04:00:00|4813.7|4807.7|4799.4|4793.4|4814.7|4808.7|4799.4|4793.4|118
1685682000000|2023-06-02 05:00:00|4798.9|4792.9|4824.2|4818.2|4827.4|4821.4|4798.4|4792.4|375
1685685600000|2023-06-02 06:00:00|4823.9|4817.9|4829.2|4823.2|4838.2|4832.2|4813.6|4807.6|265
1685689200000|2023-06-02 07:00:00|4829|4823|4813.2|4807.2|4829.2|4823.2|4809.9|4803.9|562
1685692800000|2023-06-02 08:00:00|4812.4|4806.4|4822.7|4816.7|4824.4|4818.4|4801.9|4795.9|371
1685696400000|2023-06-02 09:00:00|4823.1|4817.1|4835.4|4829.4|4835.4|4829.4|4816.1|4810.1|397
1685700000000|2023-06-02 10:00:00|4836.2|4830.2|4834.6|4828.6|4840.9|4834.9|4833.6|4827.6|784
1685703600000|2023-06-02 11:00:00|4834.8|4828.8|4820.9|4814.9|4846.9|4840.9|4811.9|4805.9|939
1685707200000|2023-06-02 12:00:00|4820.4|4814.4|4828.7|4822.7|4837.9|4831.9|4816.9|4810.9|692
1685710800000|2023-06-02 13:00:00|4840.9|4834.9|4883.2|4877.2|4900.4|4894.4|4839.9|4833.9|6194
1685714400000|2023-06-02 14:00:00|4884.2|4878.2|4843.9|4837.9|4921.2|4915.2|4831.1|4825.1|7191
1685718000000|2023-06-02 15:00:00|4845.2|4839.2|4902.7|4896.7|4903.7|4897.7|4844.8|4838.8|4375
1685721600000|2023-06-02 16:00:00|4903.2|4897.2|4907.6|4901.6|4910.7|4904.7|4888.1|4882.1|4321
1685725200000|2023-06-02 17:00:00|4907.3|4901.3|4950.7|4944.7|4954.7|4948.7|4901.6|4895.6|6365
1685728800000|2023-06-02 18:00:00|4951.2|4945.2|4942.1|4936.1|4954.5|4948.5|4936.2|4930.2|4927
1685923200000|2023-06-05 00:00:00|4972.1|4966.1|4951.8|4945.8|4989.5|4983.5|4950.2|4944.2|1372
1685926800000|2023-06-05 01:00:00|4951.3|4945.3|4985.7|4979.7|4991.5|4985.5|4933.8|4927.8|707
1685930400000|2023-06-05 02:00:00|4985.3|4979.3|4969|4963|4987.7|4981.7|4958|4952|422
1685934000000|2023-06-05 03:00:00|4969.2|4963.2|4963.8|4957.8|4979.8|4973.8|4963.8|4957.8|212
1685937600000|2023-06-05 04:00:00|4964|4958|4968|4962|4968|4962|4955|4949|101
1685941200000|2023-06-05 05:00:00|4967.5|4961.5|4969|4963|4974.5|4968.5|4956|4950|207
1685944800000|2023-06-05 06:00:00|4968.8|4962.8|4953.7|4947.7|4980.3|4974.3|4949.3|4943.3|312
1685948400000|2023-06-05 07:00:00|4953.8|4947.8|4933.8|4927.8|4959.7|4953.7|4932.3|4926.3|328
1685952000000|2023-06-05 08:00:00|4933.3|4927.3|4944.7|4938.7|4949.3|4943.3|4928.7|4922.7|438
1685955600000|2023-06-05 09:00:00|4944.3|4938.3|4921.7|4915.7|4944.3|4938.3|4913.3|4907.3|414
1685959200000|2023-06-05 10:00:00|4921.5|4915.5|4920.5|4914.5|4930.7|4924.7|4910.7|4904.7|368
1685962800000|2023-06-05 11:00:00|4920.7|4914.7|4932.3|4926.3|4938.5|4932.5|4915.7|4909.7|444
1685966400000|2023-06-05 12:00:00|4932.2|4926.2|4945.3|4939.3|4960|4954|4931|4925|582
1685970000000|2023-06-05 13:00:00|4960.7|4954.7|4889.6|4883.6|4973|4967|4877.5|4871.5|7238
1685973600000|2023-06-05 14:00:00|4890|4884|4911.3|4905.3|4930.8|4924.8|4871.5|4865.5|7829
1685977200000|2023-06-05 15:00:00|4911.2|4905.2|4911.3|4905.3|4921|4915|4871|4865|4228
1685980800000|2023-06-05 16:00:00|4911.2|4905.2|4954.5|4948.5|4960.5|4954.5|4909.2|4903.2|4625
1685984400000|2023-06-05 17:00:00|4954.2|4948.2|4927.4|4921.4|4977.7|4971.7|4923.9|4917.9|4731
1685988000000|2023-06-05 18:00:00|4927.2|4921.2|4906.7|4900.7|4947|4941|4905.7|4899.7|3285
1686009600000|2023-06-06 00:00:00|4918|4912|4929.7|4923.7|4938.3|4932.3|4913.5|4907.5|768
1686013200000|2023-06-06 01:00:00|4929.5|4923.5|4920.3|4914.3|4938.8|4932.8|4917.2|4911.2|609
1686016800000|2023-06-06 02:00:00|4922.3|4916.3|4913.7|4907.7|4935.7|4929.7|4902.3|4896.3|628
1686020400000|2023-06-06 03:00:00|4913.8|4907.8|4939.8|4933.8|4945.5|4939.5|4912.6|4906.6|329
1686024000000|2023-06-06 04:00:00|4939.3|4933.3|4941.8|4935.8|4943.1|4937.1|4933.8|4927.8|54
1686027600000|2023-06-06 05:00:00|4942.3|4936.3|4945.6|4939.6|4946.8|4940.8|4928.8|4922.8|217
1686031200000|2023-06-06 06:00:00|4945.8|4939.8|4918.5|4912.5|4946.6|4940.6|4910.3|4904.3|261
1686034800000|2023-06-06 07:00:00|4918.3|4912.3|4896.5|4890.5|4927.3|4921.3|4890.5|4884.5|839
1686038400000|2023-06-06 08:00:00|4897|4891|4869|4863|4905.5|4899.5|4867.6|4861.6|586
1686042000000|2023-06-06 09:00:00|4870|4864|4917.1|4911.1|4923.3|4917.3|4865.3|4859.3|504
1686045600000|2023-06-06 10:00:00|4917.3|4911.3|4906.8|4900.8|4924.1|4918.1|4901.8|4895.8|518
1686049200000|2023-06-06 11:00:00|4906.6|4900.6|4876.9|4870.9|4906.6|4900.6|4876.3|4870.3|1311
1686052800000|2023-06-06 12:00:00|4877.3|4871.3|4888.7|4882.7|4893.2|4887.2|4875.6|4869.6|968
1686056400000|2023-06-06 13:00:00|4877.9|4871.9|4933.8|4927.8|4950|4944|4875.6|4869.6|5728
1686060000000|2023-06-06 14:00:00|4934.3|4928.3|5018.1|5012.1|5038.8|5032.8|4933.3|4927.3|10082
1686063600000|2023-06-06 15:00:00|5017.8|5011.8|4988.6|4982.6|5062.4|5056.4|4984.6|4978.6|7652
1686067200000|2023-06-06 16:00:00|4988.4|4982.4|5064.6|5058.6|5065.2|5059.2|4985.8|4979.8|6674
1686070800000|2023-06-06 17:00:00|5065|5059|5065.6|5059.6|5069.1|5063.1|5042.1|5036.1|6539
1686074400000|2023-06-06 18:00:00|5065.7|5059.7|5078|5072|5078.7|5072.7|5059.7|5053.7|5109
1686096000000|2023-06-07 00:00:00|5068.2|5062.2|5076.3|5070.3|5082.3|5076.3|5057|5051|1122
1686099600000|2023-06-07 01:00:00|5077|5071|5083.8|5077.8|5089|5083|5072|5066|536
1686103200000|2023-06-07 02:00:00|5083.6|5077.6|5069.4|5063.4|5085.1|5079.1|5067.9|5061.9|247
1686106800000|2023-06-07 03:00:00|5069.3|5063.3|5069.5|5063.5|5071.9|5065.9|5059.1|5053.1|145
1686110400000|2023-06-07 04:00:00|5069.9|5063.9|5069.2|5063.2|5072.7|5066.7|5059.2|5053.2|92
1686114000000|2023-06-07 05:00:00|5068.7|5062.7|5075.1|5069.1|5078.5|5072.5|5056.7|5050.7|444
1686117600000|2023-06-07 06:00:00|5074.6|5068.6|5060.6|5054.6|5077.5|5071.5|5040.8|5034.8|579
1686121200000|2023-06-07 07:00:00|5060.1|5054.1|5073.1|5067.1|5086.9|5080.9|5049|5043|869
1686124800000|2023-06-07 08:00:00|5073.3|5067.3|5077.6|5071.6|5094.7|5088.7|5071.8|5065.8|754
1686128400000|2023-06-07 09:00:00|5076.9|5070.9|5068.8|5062.8|5080.8|5074.8|5051.7|5045.7|1035
1686132000000|2023-06-07 10:00:00|5068.3|5062.3|5085.1|5079.1|5087.2|5081.2|5066.2|5060.2|916
1686135600000|2023-06-07 11:00:00|5084.6|5078.6|5074|5068|5093.1|5087.1|5071|5065|970
1686139200000|2023-06-07 12:00:00|5074.2|5068.2|5055.3|5049.3|5078.7|5072.7|5048.9|5042.9|1042
1686142800000|2023-06-07 13:00:00|5066.7|5060.7|5097.2|5091.2|5097.2|5091.2|5019.2|5013.2|8040
1686146400000|2023-06-07 14:00:00|5097.8|5091.8|5039.8|5033.8|5124.8|5118.8|5026.8|5020.8|9069
1686150000000|2023-06-07 15:00:00|5040.1|5034.1|5067.1|5061.1|5091.7|5085.7|5036.8|5030.8|6613
1686153600000|2023-06-07 16:00:00|5067.6|5061.6|5071.7|5065.7|5093.2|5087.2|5056.1|5050.1|5179
1686157200000|2023-06-07 17:00:00|5072|5066|5007.5|5001.5|5077.5|5071.5|5000.9|4994.9|6940
1686160800000|2023-06-07 18:00:00|5007.7|5001.7|5024.3|5018.3|5026.4|5020.4|4992.4|4986.4|6639
1686182400000|2023-06-08 00:00:00|5029.3|5023.3|5024.8|5018.8|5048.4|5042.4|5015.9|5009.9|1420
1686186000000|2023-06-08 01:00:00|5024.5|5018.5|5030.2|5024.2|5043.7|5037.7|5019|5013|245
1686189600000|2023-06-08 02:00:00|5029.8|5023.8|5021.7|5015.7|5036|5030|5015.2|5009.2|91
1686193200000|2023-06-08 03:00:00|5021.4|5015.4|5019.8|5013.8|5023.2|5017.2|5011.2|5005.2|91
1686196800000|2023-06-08 04:00:00|5019|5013|5016.4|5010.4|5020.3|5014.3|5007.6|5001.6|117
1686200400000|2023-06-08 05:00:00|5016.3|5010.3|5015.9|5009.9|5034.9|5028.9|5013.4|5007.4|203
1686204000000|2023-06-08 06:00:00|5015.8|5009.8|5032.3|5026.3|5033.7|5027.7|5004.8|4998.8|445
1686207600000|2023-06-08 07:00:00|5032.7|5026.7|5021.8|5015.8|5038.3|5032.3|5016.8|5010.8|475
1686211200000|2023-06-08 08:00:00|5022.1|5016.1|5018.3|5012.3|5031.3|5025.3|5002.6|4996.6|662
1686214800000|2023-06-08 09:00:00|5018.2|5012.2|5017.5|5011.5|5026.9|5020.9|5005.9|4999.9|860
1686218400000|2023-06-08 10:00:00|5018|5012|5017.8|5011.8|5031.9|5025.9|5006.4|5000.4|672
1686222000000|2023-06-08 11:00:00|5018.3|5012.3|5025.8|5019.8|5032.2|5026.2|5008.1|5002.1|988
1686225600000|2023-06-08 12:00:00|5026.1|5020.1|5031.6|5025.6|5033|5027|5015|5009|661
1686229200000|2023-06-08 13:00:00|5023.2|5017.2|5085.4|5079.4|5088.4|5082.4|5023.2|5017.2|6988
1686232800000|2023-06-08 14:00:00|5085.6|5079.6|5110.7|5104.7|5114.4|5108.4|5052.6|5046.6|8047
1686236400000|2023-06-08 15:00:00|5109.9|5103.9|5065.2|5059.2|5138.6|5132.6|5063.2|5057.2|8536
1686240000000|2023-06-08 16:00:00|5065.7|5059.7|5146.6|5140.6|5152.3|5146.3|5056.2|5050.2|7075
1686243600000|2023-06-08 17:00:00|5147.9|5141.9|5184|5178|5185.7|5179.7|5147.3|5141.3|8736
1686247200000|2023-06-08 18:00:00|5184.2|5178.2|5182.3|5176.3|5206.7|5200.7|5177.4|5171.4|6768
1686268800000|2023-06-09 00:00:00|5165|5159|5166.8|5160.8|5178.3|5172.3|5157.4|5151.4|580
1686272400000|2023-06-09 01:00:00|5167.3|5161.3|5166.5|5160.5|5180.7|5174.7|5164.4|5158.4|552
1686276000000|2023-06-09 02:00:00|5166.7|5160.7|5176.8|5170.8|5177.3|5171.3|5156.9|5150.9|241
1686279600000|2023-06-09 03:00:00|5176.9|5170.9|5169.8|5163.8|5184.9|5178.9|5169.2|5163.2|157
1686283200000|2023-06-09 04:00:00|5170.7|5164.7|5161.1|5155.1|5171.5|5165.5|5157.1|5151.1|124
1686286800000|2023-06-09 05:00:00|5164.6|5158.6|5180.2|5174.2|5184.7|5178.7|5158.8|5152.8|255
1686290400000|2023-06-09 06:00:00|5180.7|5174.7|5183.6|5177.6|5186.7|5180.7|5168.9|5162.9|220
1686294000000|2023-06-09 07:00:00|5183.2|5177.2|5231.8|5225.8|5234.4|5228.4|5181.1|5175.1|1039
1686297600000|2023-06-09 08:00:00|5231.4|5225.4|5221|5215|5231.8|5225.8|5212|5206|552
1686301200000|2023-06-09 09:00:00|5220.6|5214.6|5210.7|5204.7|5229.7|5223.7|5207.7|5201.7|849
1686304800000|2023-06-09 10:00:00|5209.8|5203.8|5211.7|5205.7|5213.7|5207.7|5187.5|5181.5|753
1686308400000|2023-06-09 11:00:00|5212|5206|5206|5200|5217.9|5211.9|5196.3|5190.3|807
1686312000000|2023-06-09 12:00:00|5206.7|5200.7|5202.4|5196.4|5223|5217|5201.2|5195.2|907
1686315600000|2023-06-09 13:00:00|5203|5197|5278.8|5272.8|5313.5|5307.5|5203|5197|8188
1686319200000|2023-06-09 14:00:00|5278.9|5272.9|5344.6|5338.6|5353.6|5347.6|5277.8|5271.8|10610
1686322800000|2023-06-09 15:00:00|5345|5339|5307.1|5301.1|5360.7|5354.7|5297|5291|6284
1686326400000|2023-06-09 16:00:00|5305.7|5299.7|5385.8|5379.8|5416.2|5410.2|5301.9|5295.9|8093
1686330000000|2023-06-09 17:00:00|5386.3|5380.3|5385.4|5379.4|5413.9|5407.9|5373.5|5367.5|6397
1686333600000|2023-06-09 18:00:00|5385.7|5379.7|5391.8|5385.8|5408.5|5402.5|5376.3|5370.3|5468
1686528000000|2023-06-12 00:00:00|5389.6|5383.6|5355.7|5349.7|5401.5|5395.5|5331.9|5325.9|1018
1686531600000|2023-06-12 01:00:00|5355.6|5349.6|5332.7|5326.7|5365.6|5359.6|5327.9|5321.9|427
1686535200000|2023-06-12 02:00:00|5332.2|5326.2|5331.1|5325.1|5346.1|5340.1|5323.2|5317.2|317
1686538800000|2023-06-12 03:00:00|5331|5325|5342|5336|5350.1|5344.1|5330.5|5324.5|77
1686542400000|2023-06-12 04:00:00|5343|5337|5331.9|5325.9|5344.2|5338.2|5318.9|5312.9|144
1686546000000|2023-06-12 05:00:00|5331.5|5325.5|5333.6|5327.6|5352.3|5346.3|5329.4|5323.4|336
1686549600000|2023-06-12 06:00:00|5333.8|5327.8|5335.1|5329.1|5346|5340|5327.6|5321.6|320
1686553200000|2023-06-12 07:00:00|5335.2|5329.2|5340.7|5334.7|5362.3|5356.3|5311.2|5305.2|708
1686556800000|2023-06-12 08:00:00|5340.1|5334.1|5347|5341|5356|5350|5324.6|5318.6|458
1686560400000|2023-06-12 09:00:00|5346.8|5340.8|5362.4|5356.4|5365.2|5359.2|5333.1|5327.1|536
1686564000000|2023-06-12 10:00:00|5361.9|5355.9|5373.8|5367.8|5375.3|5369.3|5350|5344|304
1686567600000|2023-06-12 11:00:00|5373.7|5367.7|5378.8|5372.8|5384.7|5378.7|5368.8|5362.8|717
1686571200000|2023-06-12 12:00:00|5377.7|5371.7|5372|5366|5390.1|5384.1|5370.8|5364.8|737
1686574800000|2023-06-12 13:00:00|5367.4|5361.4|5337.1|5331.1|5409.5|5403.5|5303.9|5297.9|6308
1686578400000|2023-06-12 14:00:00|5337.7|5331.7|5358.4|5352.4|5368.2|5362.2|5303.1|5297.1|6158
1686582000000|2023-06-12 15:00:00|5358|5352|5334.7|5328.7|5413.5|5407.5|5329.5|5323.5|6024
1686585600000|2023-06-12 16:00:00|5335.1|5329.1|5327.9|5321.9|5350.5|5344.5|5318.3|5312.3|3589
1686589200000|2023-06-12 17:00:00|5328.4|5322.4|5326|5320|5341.3|5335.3|5309.7|5303.7|4307
1686592800000|2023-06-12 18:00:00|5326.4|5320.4|5336.2|5330.2|5339.9|5333.9|5314.3|5308.3|3951
1686614400000|2023-06-13 00:00:00|5342.1|5332.1|5338.8|5332.8|5343.3|5337.3|5330.4|5324.4|299
1686618000000|2023-06-13 01:00:00|5339.3|5333.3|5346.6|5340.6|5356.6|5350.6|5336.5|5330.5|262
1686621600000|2023-06-13 02:00:00|5346.7|5340.7|5345.4|5339.4|5349.1|5343.1|5329.3|5323.3|96
1686625200000|2023-06-13 03:00:00|5343.9|5337.9|5341.8|5335.8|5347.4|5341.4|5335.9|5329.9|78
1686628800000|2023-06-13 04:00:00|5341.9|5335.9|5340.7|5334.7|5346.3|5340.3|5339.8|5333.8|67
1686632400000|2023-06-13 05:00:00|5337.3|5331.3|5345.2|5339.2|5346.3|5340.3|5333.3|5327.3|113
1686636000000|2023-06-13 06:00:00|5345.3|5339.3|5358|5352|5363.6|5357.6|5340.2|5334.2|255
1686639600000|2023-06-13 07:00:00|5357.5|5351.5|5400.6|5394.6|5411.9|5405.9|5356|5350|767
1686643200000|2023-06-13 08:00:00|5396.6|5390.6|5413.9|5407.9|5417.1|5411.1|5388.9|5382.9|458
1686646800000|2023-06-13 09:00:00|5414.1|5408.1|5424.3|5418.3|5432|5426|5399.6|5393.6|641
1686650400000|2023-06-13 10:00:00|5424.7|5418.7|5421.4|5415.4|5434.2|5428.2|5420.3|5414.3|387
1686654000000|2023-06-13 11:00:00|5421.8|5415.8|5413.3|5407.3|5427.8|5421.8|5409|5403|873
1686657600000|2023-06-13 12:00:00|5413.4|5407.4|5433.5|5427.5|5442.2|5436.2|5412.8|5406.8|1108
1686661200000|2023-06-13 13:00:00|5435.6|5429.6|5447.9|5441.9|5466.7|5460.7|5408.6|5402.6|6006
1686664800000|2023-06-13 14:00:00|5448|5442|5424.2|5418.2|5450.3|5444.3|5394|5388|6359
1686668400000|2023-06-13 15:00:00|5424.6|5418.6|5438.3|5432.3|5443.1|5437.1|5410.1|5404.1|4921
1686672000000|2023-06-13 16:00:00|5439.6|5433.6|5478|5472|5490|5484|5436.1|5430.1|5684
1686675600000|2023-06-13 17:00:00|5479.5|5473.5|5479|5473|5491.6|5485.6|5462.4|5456.4|4052
1686679200000|2023-06-13 18:00:00|5479.5|5473.5|5480|5474|5488.5|5482.5|5467.5|5461.5|4093
1686700800000|2023-06-14 00:00:00|5488.3|5482.3|5466.3|5460.3|5492.3|5486.3|5466.3|5460.3|529
1686704400000|2023-06-14 01:00:00|5466.7|5460.7|5470.6|5464.6|5474.7|5468.7|5461.1|5455.1|308
1686708000000|2023-06-14 02:00:00|5471|5465|5476.5|5470.5|5477.1|5471.1|5466.9|5460.9|197
1686711600000|2023-06-14 03:00:00|5476.9|5470.9|5478.9|5472.9|5483.6|5477.6|5474.4|5468.4|184
1686715200000|2023-06-14 04:00:00|5479|5473|5484.3|5478.3|5488.7|5482.7|5474.3|5468.3|88
1686718800000|2023-06-14 05:00:00|5484.2|5478.2|5475.7|5469.7|5484.8|5478.8|5470.3|5464.3|66
1686722400000|2023-06-14 06:00:00|5476.2|5470.2|5466.3|5460.3|5482.3|5476.3|5463.4|5457.4|214
1686726000000|2023-06-14 07:00:00|5466.2|5460.2|5483.6|5477.6|5491.2|5485.2|5461.7|5455.7|308
1686729600000|2023-06-14 08:00:00|5483.5|5477.5|5431.5|5425.5|5483.5|5477.5|5429.9|5423.9|628
1686733200000|2023-06-14 09:00:00|5431.9|5425.9|5450.7|5444.7|5452.8|5446.8|5426.1|5420.1|621
1686736800000|2023-06-14 10:00:00|5451.2|5445.2|5459.9|5453.9|5460.4|5454.4|5436.1|5430.1|240
1686740400000|2023-06-14 11:00:00|5460|5454|5464.8|5458.8|5475|5469|5458.3|5452.3|382
1686744000000|2023-06-14 12:00:00|5465.3|5459.3|5471|5465|5476.5|5470.5|5456.2|5450.2|570
1686747600000|2023-06-14 13:00:00|5473.7|5467.7|5426.3|5420.3|5481.9|5475.9|5397.8|5391.8|5710
1686751200000|2023-06-14 14:00:00|5425.3|5419.3|5445.6|5439.6|5463.8|5457.8|5406.6|5400.6|5733
1686754800000|2023-06-14 15:00:00|5446.2|5440.2|5427.7|5421.7|5462.8|5456.8|5417.6|5411.6|4642
1686758400000|2023-06-14 16:00:00|5427.6|5421.6|5559.6|5553.6|5585.2|5579.2|5425.7|5419.7|6393
1686762000000|2023-06-14 17:00:00|5559.5|5553.5|5508.2|5502.2|5569.3|5563.3|5483.4|5477.4|4781
1686765600000|2023-06-14 18:00:00|5509.2|5503.2|5515.2|5509.2|5521.3|5515.3|5486.7|5480.7|3480
1686787200000|2023-06-15 00:00:00|5519.6|5513.6|5519.3|5513.3|5530.4|5524.4|5504.8|5498.8|615
1686790800000|2023-06-15 01:00:00|5518.8|5512.8|5512.9|5506.9|5521.3|5515.3|5507.6|5501.6|134
1686794400000|2023-06-15 02:00:00|5512.2|5506.2|5508.9|5502.9|5516.8|5510.8|5501.3|5495.3|146
1686798000000|2023-06-15 03:00:00|5509.1|5503.1|5517.9|5511.9|5524.1|5518.1|5505.4|5499.4|72
1686801600000|2023-06-15 04:00:00|5518.1|5512.1|5518.4|5512.4|5521.4|5515.4|5510.4|5504.4|78
1686805200000|2023-06-15 05:00:00|5518|5512|5561.9|5555.9|5562.9|5556.9|5511|5505|350
1686808800000|2023-06-15 06:00:00|5561.8|5555.8|5539|5533|5563.5|5557.5|5536.6|5530.6|699
1686812400000|2023-06-15 07:00:00|5539.4|5533.4|5528.9|5522.9|5539.4|5533.4|5518.5|5512.5|457
1686816000000|2023-06-15 08:00:00|5529|5523|5548.4|5542.4|5558.9|5552.9|5527.9|5521.9|636
1686819600000|2023-06-15 09:00:00|5548.3|5542.3|5559.1|5553.1|5574.9|5568.9|5540.1|5534.1|495
1686823200000|2023-06-15 10:00:00|5559|5553|5560.5|5554.5|5570.5|5564.5|5548.3|5542.3|420
1686826800000|2023-06-15 11:00:00|5560.6|5554.6|5617.5|5611.5|5622.6|5616.6|5560.5|5554.5|1200
1686830400000|2023-06-15 12:00:00|5618.5|5612.5|5618.1|5612.1|5636.5|5630.5|5611.7|5605.7|1584
1686834000000|2023-06-15 13:00:00|5630.4|5624.4|5607|5601|5659|5653|5592.9|5586.9|4842
1686837600000|2023-06-15 14:00:00|5607.4|5601.4|5649.2|5643.2|5673.4|5667.4|5604.4|5598.4|7142
1686841200000|2023-06-15 15:00:00|5648.7|5642.7|5653|5647|5695.9|5689.9|5648.3|5642.3|5682
1686844800000|2023-06-15 16:00:00|5653.9|5647.9|5717.4|5711.4|5741.4|5735.4|5651.5|5645.5|7396
1686848400000|2023-06-15 17:00:00|5717.8|5711.8|5773.6|5767.6|5806.5|5800.5|5707.4|5701.4|7592
1686852000000|2023-06-15 18:00:00|5773.5|5767.5|5764.2|5758.2|5774.2|5768.2|5754.7|5748.7|3575
1686873600000|2023-06-16 00:00:00|5764.3|5758.3|5780.9|5774.9|5781.6|5775.6|5764.1|5758.1|400
1686877200000|2023-06-16 01:00:00|5780.4|5774.4|5801.5|5795.5|5801.6|5795.6|5778.9|5772.9|342
1686880800000|2023-06-16 02:00:00|5802.1|5796.1|5819|5813|5820.1|5814.1|5794.4|5788.4|341
1686884400000|2023-06-16 03:00:00|5819.1|5813.1|5817.5|5811.5|5837.3|5831.3|5812.2|5806.2|345
1686888000000|2023-06-16 04:00:00|5817.1|5811.1|5809.3|5803.3|5817.7|5811.7|5805|5799|200
1686891600000|2023-06-16 05:00:00|5809.2|5803.2|5828.1|5822.1|5833.5|5827.5|5802.6|5796.6|393
1686895200000|2023-06-16 06:00:00|5828.5|5822.5|5837.8|5831.8|5859.3|5853.3|5822.9|5816.9|568
1686898800000|2023-06-16 07:00:00|5837.4|5831.4|5835.3|5829.3|5847.3|5841.3|5830.2|5824.2|697
1686902400000|2023-06-16 08:00:00|5835.8|5829.8|5844.7|5838.7|5845.2|5839.2|5822.3|5816.3|509
1686906000000|2023-06-16 09:00:00|5844.8|5838.8|5844.6|5838.6|5855.2|5849.2|5824.9|5818.9|996
1686909600000|2023-06-16 10:00:00|5844.2|5838.2|5851.5|5845.5|5853.4|5847.4|5832.7|5826.7|755
1686913200000|2023-06-16 11:00:00|5851.9|5845.9|5858.2|5852.2|5866.9|5860.9|5845.2|5839.2|1686
1686916800000|2023-06-16 12:00:00|5858.6|5852.6|5859|5853|5868.3|5862.3|5851.6|5845.6|1509
1686920400000|2023-06-16 13:00:00|5863.5|5857.5|5878.7|5872.7|5917|5911|5828.7|5822.7|7664
1686924000000|2023-06-16 14:00:00|5878.6|5872.6|5938.5|5932.5|5955|5949|5856.6|5850.6|7567
1686927600000|2023-06-16 15:00:00|5938.6|5932.6|5882.3|5876.3|5949.5|5943.5|5841.4|5835.4|6795
1686931200000|2023-06-16 16:00:00|5883.3|5877.3|5891.3|5885.3|5899.6|5893.6|5867.3|5861.3|3611
1686934800000|2023-06-16 17:00:00|5891.4|5885.4|5909.2|5903.2|5917.9|5911.9|5879.5|5873.5|4269
1686938400000|2023-06-16 18:00:00|5909.7|5903.7|5897|5882|5911.2|5905.2|5879.3|5873.3|3844
1687219200000|2023-06-20 00:00:00|5915|5900|5904.3|5898.3|5926.7|5920.7|5884.5|5878.5|956
1687222800000|2023-06-20 01:00:00|5903.8|5897.8|5878.5|5872.5|5903.8|5897.8|5868.9|5862.9|495
1687226400000|2023-06-20 02:00:00|5878|5872|5885.8|5879.8|5898.6|5892.6|5873.2|5867.2|261
1687230000000|2023-06-20 03:00:00|5885.3|5879.3|5885.7|5879.7|5889.8|5883.8|5877.3|5871.3|102
1687233600000|2023-06-20 04:00:00|5885.2|5879.2|5891.6|5885.6|5894.7|5888.7|5885.2|5879.2|126
1687237200000|2023-06-20 05:00:00|5891.7|5885.7|5887.7|5881.7|5895|5889|5880.2|5874.2|156
1687240800000|2023-06-20 06:00:00|5887.6|5881.6|5889.6|5883.6|5895.1|5889.1|5872.5|5866.5|370
1687244400000|2023-06-20 07:00:00|5890|5884|5871.3|5865.3|5897.9|5891.9|5855.9|5849.9|451
1687248000000|2023-06-20 08:00:00|5871.9|5865.9|5852.2|5846.2|5885|5879|5840.8|5834.8|829
1687251600000|2023-06-20 09:00:00|5851.8|5845.8|5843.5|5837.5|5856.7|5850.7|5835.4|5829.4|741
1687255200000|2023-06-20 10:00:00|5844.5|5838.5|5819.9|5813.9|5855.1|5849.1|5819.4|5813.4|853
1687258800000|2023-06-20 11:00:00|5818.9|5812.9|5806.3|5800.3|5819|5813|5790.2|5784.2|1012
1687262400000|2023-06-20 12:00:00|5806.7|5800.7|5814|5808|5828.1|5822.1|5805.2|5799.2|860
1687266000000|2023-06-20 13:00:00|5813.9|5807.9|5837.6|5831.6|5852.2|5846.2|5789|5783|3797
1687269600000|2023-06-20 14:00:00|5837.7|5831.7|5896.1|5890.1|5914|5908|5805.2|5799.2|5441
1687273200000|2023-06-20 15:00:00|5896.7|5890.7|5869.8|5863.8|5903.7|5897.7|5819.1|5813.1|3197
1687276800000|2023-06-20 16:00:00|5870.8|5864.8|5859.5|5853.5|5886.9|5880.9|5839.9|5833.9|2868
1687280400000|2023-06-20 17:00:00|5859.6|5853.6|5867.5|5861.5|5885.1|5879.1|5850.8|5844.8|2419
1687284000000|2023-06-20 18:00:00|5868|5862|5872.4|5866.4|5897|5891|5862|5856|2584
1687305600000|2023-06-21 00:00:00|5767.2|5752.2|5504.8|5498.8|5772.2|5757.2|5474.9|5463.9|4806
1687309200000|2023-06-21 01:00:00|5503.8|5497.8|5525.4|5519.4|5533.4|5527.4|5487.9|5481.8|874
1687312800000|2023-06-21 02:00:00|5524.9|5518.9|5523.3|5517.3|5524.9|5518.9|5503.7|5497.7|447
1687316400000|2023-06-21 03:00:00|5521.9|5515.9|5499.1|5493.1|5529.2|5523.2|5484.3|5478.3|645
1687320000000|2023-06-21 04:00:00|5500.1|5494.1|5509.9|5503.9|5531|5525|5499.7|5493.7|625
1687323600000|2023-06-21 05:00:00|5510.4|5504.4|5528.1|5522.1|5541.7|5535.7|5509.4|5503.4|521
1687327200000|2023-06-21 06:00:00|5529.1|5523.1|5499.7|5493.7|5530.9|5524.9|5489.7|5483.7|796
1687330800000|2023-06-21 07:00:00|5498.8|5492.8|5508.2|5502.2|5520.7|5514.7|5497.8|5491.8|366
1687334400000|2023-06-21 08:00:00|5508.7|5502.7|5504.5|5498.5|5515.4|5509.4|5494.9|5488.9|497
1687338000000|2023-06-21 09:00:00|5504|5498|5520.2|5514.2|5521.3|5515.3|5504|5498|512
1687341600000|2023-06-21 10:00:00|5519.8|5513.8|5533.5|5527.5|5555.5|5549.5|5519.2|5513.2|714
1687345200000|2023-06-21 11:00:00|5533|5527|5548.6|5542.6|5560.3|5554.3|5532|5526|809
1687348800000|2023-06-21 12:00:00|5548.7|5542.7|5492|5486|5553.4|5547.4|5485.4|5479.4|1312
1687352400000|2023-06-21 13:00:00|5491.9|5485.9|5483.2|5477.2|5491.9|5485.9|5483.2|5477.2|3223
1687356000000|2023-06-21 14:00:00|5483.1|5477.1|5483.1|5477.1|5483.6|5477.6|5483.1|5477.1|3355
1687359600000|2023-06-21 15:00:00|||||||||1984
1687363200000|2023-06-21 16:00:00|5483|5477|5483|5477|5483|5477|5483|5477|1233
1687366800000|2023-06-21 17:00:00|5482.9|5476.9|5482.9|5476.9|5482.9|5476.9|5482.9|5476.9|1492
1687370400000|2023-06-21 18:00:00|||||||||1228
1687392000000|2023-06-22 00:00:00|5383.4|5377.4|5416.6|5410.6|5454.2|5448.2|5351.9|5345.9|2228
1687395600000|2023-06-22 01:00:00|5416.5|5410.5|5426.4|5420.4|5427.7|5421.7|5401.8|5395.8|528
1687399200000|2023-06-22 02:00:00|5426.9|5420.9|5418.1|5412.1|5426.9|5420.9|5409.6|5403.6|112
1687402800000|2023-06-22 03:00:00|5418.6|5412.6|5432|5426|5435.9|5429.9|5415.7|5409.7|123
1687406400000|2023-06-22 04:00:00|5432.1|5426.1|5421.6|5415.6|5434.5|5428.5|5416.5|5410.5|124
1687410000000|2023-06-22 05:00:00|5421.1|5415.1|5424.4|5418.4|5434|5428|5420.6|5414.6|231
1687413600000|2023-06-22 06:00:00|5425.9|5419.9|5409.4|5403.4|5430.8|5424.8|5408.9|5402.9|183
1687417200000|2023-06-22 07:00:00|5409.9|5403.9|5378|5372|5409.9|5403.9|5370.5|5364.5|1063
1687420800000|2023-06-22 08:00:00|5375.4|5369.4|5361.7|5355.7|5385|5379|5360.9|5354.9|289
1687424400000|2023-06-22 09:00:00|5361.3|5355.3|5312.4|5306.4|5371.7|5365.7|5310|5304|770
1687428000000|2023-06-22 10:00:00|5311.9|5305.9|5283.5|5277.5|5314.3|5308.3|5269|5263|784
1687431600000|2023-06-22 11:00:00|5283.6|5277.6|5286.8|5280.8|5299.9|5293.9|5272.6|5266.6|1096
1687435200000|2023-06-22 12:00:00|5286.3|5280.3|5257.7|5251.7|5289.8|5283.8|5240.7|5234.7|1515
1687438800000|2023-06-22 13:00:00|5264.2|5258.2|5394|5388|5428.5|5422.5|5218.8|5212.8|5601
1687442400000|2023-06-22 14:00:00|5393.5|5387.5|5335.2|5329.2|5393.9|5387.9|5324.7|5318.7|3903
1687446000000|2023-06-22 15:00:00|5335.7|5329.7|5356.3|5350.3|5364.2|5358.2|5295|5289|3462
1687449600000|2023-06-22 16:00:00|5355.8|5349.8|5450.1|5444.1|5460.2|5454.2|5341.7|5335.7|3723
1687453200000|2023-06-22 17:00:00|5450.6|5444.6|5472.4|5466.4|5486.5|5480.5|5450|5444|3347
1687456800000|2023-06-22 18:00:00|5474.4|5468.4|5498.8|5488.8|5499.7|5493.7|5473.4|5467.4|2915
1687478400000|2023-06-23 00:00:00|5490|5484|5563.3|5557.3|5576.6|5570.6|5482.2|5476.2|1134
1687482000000|2023-06-23 01:00:00|5562.8|5556.8|5542.9|5536.9|5566.2|5560.2|5540.8|5534.8|249
1687485600000|2023-06-23 02:00:00|5542.4|5536.4|5528.7|5522.7|5543.9|5537.9|5518.8|5512.8|184
1687489200000|2023-06-23 03:00:00|5528.2|5522.2|5527.1|5521.1|5535.7|5529.7|5524.6|5518.6|56
1687492800000|2023-06-23 04:00:00|5527.7|5521.7|5528.1|5522.1|5534.7|5528.7|5518.6|5512.6|78
1687496400000|2023-06-23 05:00:00|5528.5|5522.5|5535.4|5529.4|5542.1|5536.1|5516.5|5510.5|849
1687500000000|2023-06-23 06:00:00|5534.4|5528.4|5531.3|5525.3|5537.9|5531.9|5517.8|5511.8|292
1687503600000|2023-06-23 07:00:00|5531.8|5525.8|5498.5|5492.5|5543.3|5537.3|5480.5|5474.5|468
1687507200000|2023-06-23 08:00:00|5498|5492|5496.6|5490.6|5532.3|5526.3|5494.2|5488.2|345
1687510800000|2023-06-23 09:00:00|5495.6|5489.6|5550.3|5544.3|5550.7|5544.7|5494.6|5488.6|549
1687514400000|2023-06-23 10:00:00|5550.2|5544.2|5528.2|5522.2|5573|5567|5528.2|5522.2|912
1687518000000|2023-06-23 11:00:00|5528.1|5522.1|5517.1|5511.1|5553.7|5547.7|5509.6|5503.6|966
1687521600000|2023-06-23 12:00:00|5516.1|5510.1|5487.2|5481.2|5520.6|5514.6|5474|5468|1597
1687525200000|2023-06-23 13:00:00|5497.7|5491.7|5531.7|5525.7|5580.1|5574.1|5495.6|5489.6|3519
1687528800000|2023-06-23 14:00:00|5531.6|5525.6|5590|5584|5620.4|5614.4|5481.2|5475.2|3433
1687532400000|2023-06-23 15:00:00|5590.5|5584.5|5639.5|5633.5|5653.6|5647.6|5574.4|5568.4|2817
1687536000000|2023-06-23 16:00:00|5639.4|5633.4|5608.8|5602.8|5648.1|5642.1|5593.6|5587.6|3334
1687539600000|2023-06-23 17:00:00|5608.3|5602.3|5672.3|5666.3|5677.7|5671.7|5605.3|5599.3|5634
1687543200000|2023-06-23 18:00:00|5672.8|5666.8|5656.8|5650.8|5677.6|5671.6|5656|5650|3583
1687737600000|2023-06-26 00:00:00|5677.2|5662.2|5721.2|5715.2|5748.2|5742.2|5654.3|5648.3|1253
1687741200000|2023-06-26 01:00:00|5721.7|5715.7|5738.6|5732.6|5744.6|5738.6|5699.2|5693.2|367
1687744800000|2023-06-26 02:00:00|5738.1|5732.1|5710.5|5704.5|5743.6|5737.6|5703.5|5697.5|171
1687748400000|2023-06-26 03:00:00|5711|5705|5703.9|5697.9|5716|5710|5702.4|5696.4|106
1687752000000|2023-06-26 04:00:00|5703.4|5697.4|5693.3|5687.3|5705.8|5699.8|5690.4|5684.4|71
1687755600000|2023-06-26 05:00:00|5692.8|5686.8|5684.2|5678.2|5694.2|5688.2|5683.2|5677.2|31
1687759200000|2023-06-26 06:00:00|5683.7|5677.7|5710.6|5704.6|5720.6|5714.6|5682.2|5676.2|365
1687762800000|2023-06-26 07:00:00|5710.1|5704.1|5701.5|5695.5|5712.1|5706.1|5666.1|5660.1|180
1687766400000|2023-06-26 08:00:00|5702.5|5696.5|5712.5|5706.5|5721|5715|5692.5|5686.5|371
1687770000000|2023-06-26 09:00:00|5711.5|5705.5|5734.9|5728.9|5737.4|5731.4|5711.5|5705.5|254
1687773600000|2023-06-26 10:00:00|5734.4|5728.4|5766.7|5760.7|5783.8|5777.8|5733.9|5727.9|467
1687777200000|2023-06-26 11:00:00|5766.2|5760.2|5775.1|5769.1|5776.6|5770.6|5754.7|5748.7|390
1687780800000|2023-06-26 12:00:00|5775.2|5769.2|5753.6|5747.6|5786.1|5780.1|5753.6|5747.6|658
1687784400000|2023-06-26 13:00:00|5745.5|5739.5|5763.4|5757.4|5795.9|5789.9|5728|5722|2730
1687788000000|2023-06-26 14:00:00|5762.9|5756.9|5734.8|5728.8|5785.3|5779.3|5715.4|5709.4|2957
1687791600000|2023-06-26 15:00:00|5733.8|5727.8|5758.7|5752.7|5774.7|5768.7|5707.8|5701.8|3042
1687795200000|2023-06-26 16:00:00|5760.7|5754.7|5756.6|5750.6|5766.7|5760.7|5739.1|5733.1|2193
1687798800000|2023-06-26 17:00:00|5757.1|5751.1|5798.5|5792.5|5809.5|5803.5|5756.1|5750.1|2876
1687802400000|2023-06-26 18:00:00|5799|5793|5803|5797|5811|5805|5785|5779|2618
1687824000000|2023-06-27 00:00:00|5809.4|5799.4|5784.2|5778.2|5810.4|5803.9|5779.3|5773.3|629
1687827600000|2023-06-27 01:00:00|5784.7|5778.7|5802.1|5796.1|5809.1|5803.1|5778.2|5772.2|112
1687831200000|2023-06-27 02:00:00|5801.6|5795.6|5809.9|5803.9|5819.5|5813.5|5789.1|5783.1|132
1687834800000|2023-06-27 03:00:00|5810.4|5804.4|5826.8|5820.8|5835.4|5829.4|5810.4|5804.4|72
1687838400000|2023-06-27 04:00:00|5827.3|5821.3|5819.6|5813.6|5832.2|5826.2|5817.6|5811.6|14
1687842000000|2023-06-27 05:00:00|5817.6|5811.6|5835.5|5829.5|5837|5831|5806|5800|201
1687845600000|2023-06-27 06:00:00|5836|5830|5820.8|5814.8|5854.9|5848.9|5816.8|5810.8|452
1687849200000|2023-06-27 07:00:00|5821.3|5815.3|5764.3|5758.3|5821.3|5815.3|5757.8|5751.8|508
1687852800000|2023-06-27 08:00:00|5764.8|5758.8|5756.7|5750.7|5787.7|5781.7|5754.2|5748.2|527
1687856400000|2023-06-27 09:00:00|5755.7|5749.7|5742|5736|5765.6|5759.6|5738.6|5732.6|442
1687860000000|2023-06-27 10:00:00|5742.5|5736.5|5754.4|5748.4|5756.4|5750.4|5733.5|5727.5|176
1687863600000|2023-06-27 11:00:00|5753.9|5747.9|5727.3|5721.3|5756.9|5750.9|5717.3|5711.3|890
1687867200000|2023-06-27 12:00:00|5726.8|5720.8|5723.6|5717.6|5743.2|5737.2|5722.3|5716.3|707
1687870800000|2023-06-27 13:00:00|5733.9|5718.9|5658.1|5652.1|5762|5756|5656.6|5650.6|3195
1687874400000|2023-06-27 14:00:00|5658.6|5652.6|5685.6|5679.6|5734.7|5728.7|5624.7|5618.7|4238
1687878000000|2023-06-27 15:00:00|5685.1|5679.1|5732.8|5726.8|5753.3|5747.3|5683.1|5677.1|3476
1687881600000|2023-06-27 16:00:00|5731.8|5725.8|5788.7|5782.7|5797.7|5791.7|5692.8|5686.8|2652
1687885200000|2023-06-27 17:00:00|5790.2|5784.2|5867.7|5861.7|5899.2|5893.2|5786.1|5780.1|5431
1687888800000|2023-06-27 18:00:00|5868.2|5862.2|5889.6|5883.6|5900.1|5894.1|5863.7|5857.7|2550
1687910400000|2023-06-28 00:00:00|5900|5885|5914.5|5908.5|5917.1|5911.1|5890.4|5883.9|711
1687914000000|2023-06-28 01:00:00|5914|5908|5911.9|5905.9|5918.1|5912.1|5904.4|5898.4|259
1687917600000|2023-06-28 02:00:00|5912.9|5906.9|5936.3|5930.3|5942.3|5936.3|5904.3|5898.3|240
1687921200000|2023-06-28 03:00:00|5937.2|5931.2|5955.6|5949.6|5958.6|5952.6|5937.2|5931.2|367
1687924800000|2023-06-28 04:00:00|5955.1|5949.1|5955.4|5949.4|5972.5|5966.5|5951.5|5945.5|46
1687928400000|2023-06-28 05:00:00|5955.9|5949.9|5989.7|5983.7|5991.7|5985.7|5954.4|5948.4|359
1687932000000|2023-06-28 06:00:00|5989.2|5983.2|5984.7|5978.7|6020.7|6014.7|5979.7|5973.7|524
1687935600000|2023-06-28 07:00:00|5984.2|5978.2|5940.5|5934.5|5986.6|5980.6|5940.5|5934.5|531
1687939200000|2023-06-28 08:00:00|5941|5935|5910.1|5904.1|5941|5935|5900.6|5894.6|674
1687942800000|2023-06-28 09:00:00|5910.6|5904.6|5945.6|5939.6|5957|5951|5907.1|5901.1|457
1687946400000|2023-06-28 10:00:00|5945.5|5939.5|5891.4|5885.4|5945.6|5939.6|5891|5885|484
1687950000000|2023-06-28 11:00:00|5890.9|5884.9|5855.9|5849.9|5895|5889|5852.4|5846.4|592
1687953600000|2023-06-28 12:00:00|5854.4|5848.4|5841.7|5835.7|5856.4|5850.4|5811.2|5805.2|762
1687957200000|2023-06-28 13:00:00|5846.6|5831.6|5765.6|5759.6|5846.6|5834.5|5748|5742|5612
1687960800000|2023-06-28 14:00:00|5764.2|5758.2|5757.1|5751.1|5794.4|5788.4|5714.6|5708.6|4535
1687964400000|2023-06-28 15:00:00|5758.6|5752.6|5771.9|5765.9|5806.9|5800.9|5757.1|5751.1|3504
1687968000000|2023-06-28 16:00:00|5772.9|5766.9|5753.3|5747.3|5778.6|5772.6|5737.3|5731.3|3564
1687971600000|2023-06-28 17:00:00|5754.2|5748.2|5768.9|5762.9|5791.6|5785.6|5732.7|5726.7|3629
1687975200000|2023-06-28 18:00:00|5769.9|5763.9|5770.5|5764.5|5773.4|5766.9|5743.8|5737.8|2955
1687996800000|2023-06-29 00:00:00|5762.9|5756.9|5805.4|5799.4|5805.9|5799.9|5749.8|5739.8|2244
1688000400000|2023-06-29 01:00:00|5804.9|5798.9|5818.6|5812.6|5827.8|5821.8|5804.9|5798.9|422
1688004000000|2023-06-29 02:00:00|5819.1|5813.1|5821.8|5815.8|5824.8|5818.8|5803.6|5797.6|239
1688007600000|2023-06-29 03:00:00|5823.3|5817.3|5828.6|5822.6|5831.8|5825.8|5820.2|5814.2|90
1688011200000|2023-06-29 04:00:00|5829.1|5823.1|5831.1|5825.1|5832.1|5826.1|5823.2|5817.2|51
1688014800000|2023-06-29 05:00:00|5831|5825|5819.5|5813.5|5834|5828|5812.1|5806.1|223
1688018400000|2023-06-29 06:00:00|5819|5813|5820.4|5814.4|5831.9|5825.9|5812.4|5806.4|133
1688022000000|2023-06-29 07:00:00|5821.8|5815.8|5827.4|5821.4|5841.3|5835.3|5817.9|5811.9|226
1688025600000|2023-06-29 08:00:00|5826.3|5820.3|5804.3|5798.3|5835.8|5829.8|5803.2|5797.2|266
1688029200000|2023-06-29 09:00:00|5803.8|5797.8|5787.9|5781.9|5805.2|5799.2|5769.3|5763.3|385
1688032800000|2023-06-29 10:00:00|5785.9|5779.9|5780.2|5774.2|5791.3|5785.3|5777.2|5771.2|87
1688036400000|2023-06-29 11:00:00|5780.7|5774.7|5777.7|5771.7|5787.7|5781.7|5760.9|5754.9|332
1688040000000|2023-06-29 12:00:00|5778.1|5772.1|5756.4|5750.4|5784.3|5778.3|5753.4|5747.4|495
1688043600000|2023-06-29 13:00:00|5754.3|5748.3|5837.2|5831.2|5860.1|5854.1|5751.8|5745.8|3799
1688047200000|2023-06-29 14:00:00|5837.7|5831.7|5793.1|5787.1|5846.4|5840.4|5792.3|5786.3|2527
1688050800000|2023-06-29 15:00:00|5793.6|5787.6|5741.5|5735.5|5797.1|5791.1|5708.9|5702.9|3410
1688054400000|2023-06-29 16:00:00|5741.1|5735.1|5812.6|5806.6|5813.1|5807.1|5727.4|5721.4|3134
1688058000000|2023-06-29 17:00:00|5814.1|5808.1|5740.3|5734.3|5820.8|5814.8|5739.9|5733.9|3744
1688061600000|2023-06-29 18:00:00|5739.9|5733.9|5757.8|5751.8|5764.8|5758.8|5726.7|5720.7|3085
1688083200000|2023-06-30 00:00:00|5781.3|5775.3|5827.7|5821.7|5853.8|5847.8|5769.1|5763.1|842
1688086800000|2023-06-30 01:00:00|5828.1|5822.1|5834.4|5828.4|5854.9|5848.9|5822.6|5816.6|431
1688090400000|2023-06-30 02:00:00|5834.9|5828.9|5862.6|5856.6|5867.6|5861.6|5825.9|5819.9|359
1688094000000|2023-06-30 03:00:00|5862.7|5856.7|5867.2|5861.2|5870.9|5864.9|5860.5|5854.5|85
1688097600000|2023-06-30 04:00:00|5866.8|5860.8|5866.1|5860.1|5868.3|5862.3|5859.7|5853.7|22
1688101200000|2023-06-30 05:00:00|5864.6|5858.6|5874.8|5868.8|5875.3|5869.3|5864.1|5858.1|31
1688104800000|2023-06-30 06:00:00|5875.3|5869.3|5863.2|5857.2|5875.3|5869.3|5848.2|5842.2|174
1688108400000|2023-06-30 07:00:00|5862.2|5856.2|5871.3|5865.3|5886.9|5880.9|5857.6|5851.6|444
1688112000000|2023-06-30 08:00:00|5871.8|5865.8|5894.2|5888.2|5908.6|5902.6|5858.6|5852.6|592
1688115600000|2023-06-30 09:00:00|5894.7|5888.7|5892.5|5886.5|5910.1|5904.1|5885.5|5879.5|369
1688119200000|2023-06-30 10:00:00|5892.4|5886.4|5870.5|5864.5|5899|5893|5854.6|5848.6|549
1688122800000|2023-06-30 11:00:00|5871|5865|5850.4|5844.4|5878.1|5872.1|5843|5837|469
1688126400000|2023-06-30 12:00:00|5850.9|5844.9|5862.9|5856.9|5872.1|5866.1|5847.2|5841.2|501
1688130000000|2023-06-30 13:00:00|5850.8|5844.8|5934.3|5928.3|5966.3|5960.3|5849.8|5843.8|3927
1688133600000|2023-06-30 14:00:00|5934.4|5928.4|5975.2|5969.2|5999.4|5993.4|5930.4|5924.4|3356
1688137200000|2023-06-30 15:00:00|5976.1|5970.1|5949.4|5934.4|5985.3|5979.3|5937.9|5931.9|3758
1688140800000|2023-06-30 16:00:00|5949.8|5934.8|6151.4|6145.4|6155.7|6149.6|5949.3|5934.3|9129
1688144400000|2023-06-30 17:00:00|6151.9|6145.9|6155.2|6149.2|6155.4|6149.4|6132.7|6126.7|1827
1688148000000|2023-06-30 18:00:00|6155.1|6149.1|6155.1|6149.1|6155.1|6149.1|6155.1|6149.1|1674
1688342400000|2023-07-03 00:00:00|6173.2|6158.2|6172.3|6166.3|6186.2|6180.2|6129.2|6119.9|1390
1688346000000|2023-07-03 01:00:00|6173.2|6167.2|6207.8|6201.8|6237.5|6231.5|6158.9|6152.9|267
1688349600000|2023-07-03 02:00:00|6208.3|6202.3|6196.2|6186.2|6222.1|6216.1|6191.2|6185.2|187
1688353200000|2023-07-03 03:00:00|6193.7|6187.7|6222.6|6216.6|6225.2|6216.6|6182.1|6176.1|42
1688356800000|2023-07-03 04:00:00|6224.6|6218.6|6248.5|6242.5|6253.8|6247.8|6222.2|6216.2|157
1688360400000|2023-07-03 05:00:00|6247.7|6241.7|6268.4|6262.4|6271.1|6265.1|6230.3|6224.3|125
1688364000000|2023-07-03 06:00:00|6267.9|6261.9|6270.9|6264.9|6293.7|6287.7|6253.6|6247.6|422
1688367600000|2023-07-03 07:00:00|6271.7|6265.7|6270.8|6264.8|6283.8|6277.8|6238.4|6232.4|156
1688371200000|2023-07-03 08:00:00|6272.2|6266.2|6249.2|6243.2|6285.3|6279.3|6240.1|6234.1|493
1688374800000|2023-07-03 09:00:00|6247.9|6241.9|6276|6270|6289.1|6283.1|6247.2|6241.2|273
1688378400000|2023-07-03 10:00:00|6276.5|6270.5|6269.3|6263.3|6292.4|6286.4|6264.6|6258.6|557
1688382000000|2023-07-03 11:00:00|6269.8|6263.8|6288.5|6282.5|6292|6286|6263.2|6257.2|535
1688385600000|2023-07-03 12:00:00|6289|6283|6290.1|6284.1|6302.8|6296.8|6282|6276|640
1688389200000|2023-07-03 13:00:00|6306.8|6300.8|6262.5|6256.5|6335.4|6329.4|6251.4|6245.4|3270
1688392800000|2023-07-03 14:00:00|6262.9|6256.9|6236.6|6230.6|6284.6|6278.6|6185.9|6179.9|3519
1688396400000|2023-07-03 15:00:00|6236.2|6230.2|6354.3|6348.3|6364.5|6358.5|6234|6228|3031
1688400000000|2023-07-03 16:00:00|6354.7|6348.7|6326.7|6320.7|6354.7|6348.7|6297.1|6291.1|2256
1688403600000|2023-07-03 17:00:00|6326.2|6320.2|6332.2|6326.2|6344.1|6338.1|6292.5|6286.5|3083
1688407200000|2023-07-03 18:00:00|6332.6|6326.6|6322.5|6307.5|6354|6348|6308.1|6302.1|2514
1688562000000|2023-07-05 13:00:00|6350.4|6335.4|6415.4|6409.4|6449.6|6443.6|6350.4|6335.4|2492
1688565600000|2023-07-05 14:00:00|6415.8|6409.8|6421.9|6415.9|6517.7|6511.7|6409.2|6403.2|4204
1688569200000|2023-07-05 15:00:00|6422.4|6416.4|6406.2|6400.2|6425.3|6419.3|6345.3|6339.3|3576
1688572800000|2023-07-05 16:00:00|6406.7|6400.7|6411.9|6405.9|6424.3|6418.3|6376.3|6370.3|2376
1688576400000|2023-07-05 17:00:00|6412.3|6406.3|6448|6442|6465.1|6459.1|6409.4|6403.4|1206
1688580000000|2023-07-05 18:00:00|6448.5|6442.5|6416.2|6410.2|6478.2|6472.2|6404.9|6398.7|2023
1688601600000|2023-07-06 00:00:00|6450.5|6440.5|6393.2|6387.2|6450.5|6441.5|6375.6|6369.6|385
1688605200000|2023-07-06 01:00:00|6394.3|6388.3|6419.9|6413.9|6430.5|6423.8|6393.2|6387.2|82
1688608800000|2023-07-06 02:00:00|6419.7|6413.7|6403.5|6397.5|6419.7|6413.7|6387|6381|63
1688612400000|2023-07-06 03:00:00|6403.2|6397.2|6383.1|6377.1|6405.8|6399.8|6380.2|6374.2|62
1688616000000|2023-07-06 04:00:00|6382.6|6376.6|6391.8|6385.8|6391.9|6385.9|6377.6|6371.6|53
1688619600000|2023-07-06 05:00:00|6392.3|6386.3|6393.6|6387.6|6396.8|6390.3|6383.7|6376.5|16
1688623200000|2023-07-06 06:00:00|6394.1|6388.1|6394.7|6388.7|6422.2|6416.2|6389.9|6383.9|189
1688626800000|2023-07-06 07:00:00|6395|6389|6392.8|6386.8|6420.1|6414.1|6378.5|6372.5|362
1688630400000|2023-07-06 08:00:00|6392|6386|6363.6|6357.6|6412.9|6406.9|6360.6|6354.6|257
1688634000000|2023-07-06 09:00:00|6363.4|6357.4|6375.9|6369.9|6381.8|6375.8|6357.9|6351.9|391
1688637600000|2023-07-06 10:00:00|6376.1|6370.1|6373.1|6367.1|6379.7|6373.7|6362.2|6356.2|33
1688641200000|2023-07-06 11:00:00|6374.1|6368.1|6405.4|6399.4|6421.6|6415.6|6373.3|6367.3|255
1688644800000|2023-07-06 12:00:00|6405.1|6399.1|6384.9|6378.9|6407.9|6401.9|6367.2|6361.2|559
1688648400000|2023-07-06 13:00:00|6379|6373|6260.7|6254.7|6387.4|6381.4|6237.6|6231.6|3690
1688652000000|2023-07-06 14:00:00|6260.6|6254.6|6295.5|6289.5|6308.5|6302.5|6224.4|6218.4|2679
1688655600000|2023-07-06 15:00:00|6296|6290|6227.8|6221.8|6307.5|6301.5|6196.7|6190.7|2078
1688659200000|2023-07-06 16:00:00|6227.5|6221.5|6214.8|6208.8|6232.3|6226.3|6182.3|6176.3|1439
1688662800000|2023-07-06 17:00:00|6214.3|6208.3|6205|6199|6232.5|6226.5|6183.1|6177.1|1776
1688666400000|2023-07-06 18:00:00|6204.9|6198.9|6245.4|6230.4|6257.8|6251.8|6204.9|6198.9|1612
1688688000000|2023-07-07 00:00:00|6238.7|6228.7|6226.1|6220.1|6238.7|6230.5|6187.8|6181.8|204
1688691600000|2023-07-07 01:00:00|6230.1|6224.1|6225.4|6215.4|6236.7|6230.6|6202.9|6196.9|16
1688695200000|2023-07-07 02:00:00|6222.8|6216.8|6232.2|6226.2|6233.7|6227.7|6215.8|6209.8|19
1688698800000|2023-07-07 03:00:00|6232|6226|6249|6243|6250.7|6244.7|6231.5|6225.5|84
1688702400000|2023-07-07 04:00:00|6248|6242|6237.9|6231.9|6255.4|6249.4|6235.3|6229.3|66
1688706000000|2023-07-07 05:00:00|6238.3|6232.3|6238|6228|6256.1|6249.6|6222.5|6216.5|130
1688709600000|2023-07-07 06:00:00|6237.3|6227.3|6228.8|6222.8|6247.1|6241.1|6222.4|6216.4|63
1688713200000|2023-07-07 07:00:00|6228.3|6222.3|6164.2|6158.2|6257|6251|6159.1|6153.1|186
1688716800000|2023-07-07 08:00:00|6165.1|6159.1|6199.3|6193.3|6199.9|6193.9|6152.7|6146.7|347
1688720400000|2023-07-07 09:00:00|6199.4|6193.4|6237.8|6231.8|6239.5|6233.5|6195.7|6189.7|156
1688724000000|2023-07-07 10:00:00|6237.5|6231.5|6253.2|6247.2|6264.8|6258.8|6234|6228|203
1688727600000|2023-07-07 11:00:00|6252.9|6246.9|6242.1|6236.1|6264.8|6258.8|6242.1|6236.1|144
1688731200000|2023-07-07 12:00:00|6242.4|6236.4|6221.4|6215.4|6248.9|6242.9|6196.8|6190.8|419
1688734800000|2023-07-07 13:00:00|6226.2|6211.2|6258|6252|6284|6278|6204.1|6198.1|1660
1688738400000|2023-07-07 14:00:00|6258.5|6252.5|6225.6|6219.6|6269.9|6263.9|6203.1|6197.1|1612
1688742000000|2023-07-07 15:00:00|6224.6|6218.6|6217.9|6211.9|6240.9|6234.9|6179.8|6173.8|2500
1688745600000|2023-07-07 16:00:00|6217.4|6211.4|6201|6195|6231.7|6225.7|6185.8|6179.8|1830
1688749200000|2023-07-07 17:00:00|6200.8|6194.8|6186.6|6180.6|6208|6202|6180.6|6174.6|1436
1688752800000|2023-07-07 18:00:00|6186.1|6180.1|6207.4|6201.4|6210.7|6204.7|6161.1|6155.1|1255
1688947200000|2023-07-10 00:00:00|6192.5|6177.5|6207.2|6201.2|6214.9|6208.9|6168.9|6162.9|312
1688950800000|2023-07-10 01:00:00|6209.6|6203.6|6217.7|6211.7|6226.3|6220.3|6208.2|6202.2|37
1688954400000|2023-07-10 02:00:00|6217.2|6211.2|6207.4|6201.4|6217.2|6211.2|6189.5|6183.5|47
1688958000000|2023-07-10 03:00:00|6207.1|6201.1|6208.5|6202.5|6213.1|6207.1|6202.6|6195.8|20
1688961600000|2023-07-10 04:00:00|6208.2|6202.2|6224.1|6218.1|6226.2|6220.2|6208.2|6202.2|40
1688965200000|2023-07-10 05:00:00|6223.6|6217.6|6213.6|6207.6|6226|6220|6213.1|6207.1|27
1688968800000|2023-07-10 06:00:00|6213.8|6207.8|6227.9|6221.9|6237.9|6231.9|6213|6207|33
1688972400000|2023-07-10 07:00:00|6227.7|6221.7|6272|6266|6274.7|6268.7|6227.4|6221.4|386
1688976000000|2023-07-10 08:00:00|6272.4|6266.4|6306.6|6300.6|6308.9|6302.9|6270.8|6264.8|216
1688979600000|2023-07-10 09:00:00|6306.9|6300.9|6343.4|6337.4|6344.6|6338.6|6305.9|6299.9|393
1688983200000|2023-07-10 10:00:00|6343.1|6337.1|6328.1|6322.1|6349.3|6343.3|6319.4|6313.4|426
1688986800000|2023-07-10 11:00:00|6328.6|6322.6|6329.7|6323.7|6340.7|6334.7|6313.9|6307.9|372
1688990400000|2023-07-10 12:00:00|6329|6323|6303.3|6297.3|6335.9|6329.9|6300.1|6294.1|406
1688994000000|2023-07-10 13:00:00|6298|6288|6332.9|6326.9|6341.6|6335.6|6290.7|6284.7|2045
1688997600000|2023-07-10 14:00:00|6333.1|6327.1|6426|6420|6428.2|6422.2|6332.9|6326.9|3544
1689001200000|2023-07-10 15:00:00|6425.8|6419.8|6487.2|6481.2|6520.7|6514.7|6420.2|6414.2|2892
1689004800000|2023-07-10 16:00:00|6488.2|6482.2|6423.3|6417.3|6514.3|6508.3|6423.3|6417.3|2989
1689008400000|2023-07-10 17:00:00|6423|6417|6431.4|6425.4|6453|6447|6409.5|6403.5|2253
1689012000000|2023-07-10 18:00:00|6431.8|6425.8|6402.6|6396.6|6447.8|6441.8|6402.6|6396.6|1773
1689033600000|2023-07-11 00:00:00|6408.6|6398.6|6434.1|6428.1|6437|6430.5|6402.5|6396.1|392
1689037200000|2023-07-11 01:00:00|6433.6|6427.6|6402|6396|6441.8|6435.8|6400.6|6394.6|352
1689040800000|2023-07-11 02:00:00|6402.3|6396.3|6403.9|6397.9|6405.7|6399.7|6383|6377|158
1689044400000|2023-07-11 03:00:00|6404.1|6398.1|6398|6392|6404.9|6398.9|6393.6|6387.6|15
1689048000000|2023-07-11 04:00:00|6398.2|6392.2|6390.2|6384.2|6398.2|6392.2|6385.5|6379.5|43
1689051600000|2023-07-11 05:00:00|6390.5|6384.5|6386.2|6380.2|6406|6400|6385.2|6379.2|10
1689055200000|2023-07-11 06:00:00|6385.9|6379.9|6375.3|6369.3|6390.2|6384.2|6365.4|6359.4|45
1689058800000|2023-07-11 07:00:00|6374.6|6368.6|6344.2|6338.2|6386|6380|6337.6|6331.6|346
1689062400000|2023-07-11 08:00:00|6343.9|6337.9|6354.6|6348.6|6390.8|6384.8|6338.4|6332.4|382
1689066000000|2023-07-11 09:00:00|6355.1|6349.1|6386.6|6380.6|6388.6|6382.6|6355.1|6349.1|279
1689069600000|2023-07-11 10:00:00|6386.4|6380.4|6375.7|6369.7|6390.3|6384.3|6374|6368|231
1689073200000|2023-07-11 11:00:00|6375.9|6369.9|6416.5|6410.5|6429.1|6423.1|6373.9|6367.9|246
1689076800000|2023-07-11 12:00:00|6417|6411|6405.6|6399.6|6420.4|6414.4|6396.7|6390.7|280
1689080400000|2023-07-11 13:00:00|6389.6|6383.6|6396.7|6390.7|6404.2|6398.2|6340.3|6334.3|2589
1689084000000|2023-07-11 14:00:00|6397.2|6391.2|6368|6362|6408.7|6402.7|6358.2|6352.2|1679
1689087600000|2023-07-11 15:00:00|6367.2|6361.2|6338.3|6332.3|6387|6381|6335.6|6329.6|1537
1689091200000|2023-07-11 16:00:00|6337.8|6331.8|6327.3|6321.3|6361.1|6355.1|6314.6|6308.6|2781
1689094800000|2023-07-11 17:00:00|6327|6321|6359.2|6353.2|6365.2|6359.2|6319.9|6313.9|1832
1689098400000|2023-07-11 18:00:00|6359.7|6353.7|6351.8|6345.8|6363.4|6357.4|6341.9|6335.9|1283
1689120000000|2023-07-12 00:00:00|6381.5|6375.5|6414.1|6408.1|6422.7|6415.8|6378.2|6366.9|444
1689123600000|2023-07-12 01:00:00|6412.6|6406.6|6409.2|6403.2|6423.6|6417.6|6407.4|6401.4|117
1689127200000|2023-07-12 02:00:00|6409.5|6403.5|6426.7|6420.7|6427.9|6421.9|6407.2|6401.2|84
1689130800000|2023-07-12 03:00:00|6426.4|6420.4|6420.1|6414.1|6426.4|6420.4|6414.9|6408.9|12
1689134400000|2023-07-12 04:00:00|6419.8|6413.8|6420.3|6414.3|6424.1|6418.1|6409.9|6403.9|16
1689138000000|2023-07-12 05:00:00|6419.8|6413.8|6404.2|6398.2|6421|6415|6403.2|6397.2|33
1689141600000|2023-07-12 06:00:00|6403.7|6397.7|6405.8|6399.8|6429|6423|6402.6|6396.6|209
1689145200000|2023-07-12 07:00:00|6405.3|6399.3|6423|6417|6425.6|6419.6|6403.3|6397.3|79
1689148800000|2023-07-12 08:00:00|6423.2|6417.2|6435.7|6429.7|6438.5|6432.5|6417.9|6411.9|200
1689152400000|2023-07-12 09:00:00|6435.9|6429.9|6455.8|6449.8|6458.1|6452.1|6431.6|6425.6|97
1689156000000|2023-07-12 10:00:00|6458.1|6452.1|6439.5|6433.5|6460.8|6454.8|6431.5|6425.5|152
1689159600000|2023-07-12 11:00:00|6439.3|6433.3|6451.7|6445.7|6452.9|6446.9|6430.2|6424.2|143
1689163200000|2023-07-12 12:00:00|6452.2|6446.2|6441.4|6435.4|6453.7|6447.7|6435.8|6429.8|734
1689166800000|2023-07-12 13:00:00|6434.9|6428.9|6410.2|6404.2|6464.9|6458.9|6401.8|6395.8|2263
1689170400000|2023-07-12 14:00:00|6410|6404|6383.9|6377.9|6440|6434|6317.1|6311.1|3877
1689174000000|2023-07-12 15:00:00|6385.7|6379.7|6360.4|6354.4|6430.4|6424.4|6335.7|6329.7|2073
1689177600000|2023-07-12 16:00:00|6360.6|6354.6|6245.8|6239.8|6360.6|6354.6|6205.4|6199.1|5152
1689181200000|2023-07-12 17:00:00|6245.5|6239.5|6298.6|6292.6|6331.3|6325.3|6236.7|6230.7|3104
1689184800000|2023-07-12 18:00:00|6297.1|6291.1|6304.8|6298.8|6318.3|6312.3|6274.1|6268.1|2665
1689206400000|2023-07-13 00:00:00|6306.2|6300.2|6312.6|6306.6|6318.6|6312.6|6278.6|6272.6|236
1689210000000|2023-07-13 01:00:00|6313.1|6307.1|6324.3|6318.3|6324.8|6318.8|6287.8|6281.8|132
1689213600000|2023-07-13 02:00:00|6324.1|6318.1|6313.8|6307.8|6324.8|6318.8|6298|6292|230
1689217200000|2023-07-13 03:00:00|6313.3|6307.3|6311.7|6305.7|6316.4|6310.4|6309.2|6303.2|9
1689220800000|2023-07-13 04:00:00|6311.9|6305.9|6308.8|6302.8|6312.4|6306.4|6307.3|6301.3|36
1689224400000|2023-07-13 05:00:00|6308.6|6302.6|6306.7|6300.7|6314.9|6308.9|6302.3|6296.3|17
1689228000000|2023-07-13 06:00:00|6306.5|6300.5|6318|6312|6318|6312|6301|6295|17
1689231600000|2023-07-13 07:00:00|6317.7|6311.7|6336.3|6330.3|6337.3|6331.3|6312.7|6306.7|96
1689235200000|2023-07-13 08:00:00|6335.5|6329.5|6374.9|6368.9|6375.1|6369.1|6327.4|6321.4|145
1689238800000|2023-07-13 09:00:00|6375.4|6369.4|6399.1|6393.1|6418.4|6412.4|6357.6|6351.6|320
1689242400000|2023-07-13 10:00:00|6399.3|6393.3|6398.7|6392.7|6407.8|6401.8|6386.2|6380.2|215
1689246000000|2023-07-13 11:00:00|6399.2|6393.2|6422.9|6416.9|6437.9|6431.9|6396.7|6390.7|351
1689249600000|2023-07-13 12:00:00|6422.6|6416.6|6413|6407|6433.2|6427.2|6407.5|6401.5|253
1689253200000|2023-07-13 13:00:00|6422.8|6416.8|6437.9|6431.9|6449|6443|6389.6|6383.6|2625
1689256800000|2023-07-13 14:00:00|6438.4|6432.4|6449|6443|6466.3|6460.3|6401.1|6395.1|2799
1689260400000|2023-07-13 15:00:00|6450|6444|6433.8|6427.8|6460|6454|6398|6392|1752
1689264000000|2023-07-13 16:00:00|6433.5|6427.5|6463.6|6457.6|6475.7|6469.7|6426.3|6420.3|2016
1689267600000|2023-07-13 17:00:00|6463.9|6457.9|6470.1|6464.1|6471.6|6465.6|6422.9|6416.9|1574
1689271200000|2023-07-13 18:00:00|6470.4|6464.4|6441.3|6435.3|6471.5|6465.5|6430|6424|3145
1689292800000|2023-07-14 00:00:00|6449.2|6443.2|6456.6|6450.6|6467.4|6461.4|6441.7|6435.7|436
1689296400000|2023-07-14 01:00:00|6455.6|6449.6|6470.1|6464.1|6482.4|6476.4|6448.3|6442.3|218
1689300000000|2023-07-14 02:00:00|6469.3|6463.3|6477.3|6471.3|6477.8|6471.8|6459.3|6452|27
1689303600000|2023-07-14 03:00:00|6477.8|6471.8|6469.7|6463.7|6482.3|6476.3|6465.2|6459.2|69
1689307200000|2023-07-14 04:00:00|6469.4|6463.4|6458.5|6452.5|6469.4|6463.4|6456.7|6450.7|62
1689310800000|2023-07-14 05:00:00|6459.2|6453.2|6481.5|6475.5|6481.5|6475.5|6454.5|6448.5|39
1689314400000|2023-07-14 06:00:00|6481.2|6475.2|6441|6435|6482|6476|6437.6|6431.6|130
1689318000000|2023-07-14 07:00:00|6441.7|6435.7|6432.3|6426.3|6455.9|6449.9|6404.3|6398.3|294
1689321600000|2023-07-14 08:00:00|6432|6426|6451.1|6445.1|6468.1|6462.1|6426.4|6420.4|108
1689325200000|2023-07-14 09:00:00|6451.9|6445.9|6486.1|6480.1|6488|6482|6447.4|6441.4|156
1689328800000|2023-07-14 10:00:00|6485.9|6479.9|6512.3|6506.3|6523.6|6517.6|6485.9|6479.9|273
1689332400000|2023-07-14 11:00:00|6512.5|6506.5|6518.8|6512.8|6529.7|6523.7|6509.3|6503.3|237
1689336000000|2023-07-14 12:00:00|6519.3|6513.3|6481.2|6475.2|6525.7|6519.7|6480.2|6473.2|281
1689339600000|2023-07-14 13:00:00|6481.6|6475.6|6394.3|6388.3|6504.6|6498.6|6391.4|6385.4|1329
1689343200000|2023-07-14 14:00:00|6394|6388|6328.8|6322.8|6394|6388|6310.2|6304.2|3016
1689346800000|2023-07-14 15:00:00|6328.3|6322.3|6322.2|6316.2|6358.7|6352.7|6306.3|6300.3|1157
1689350400000|2023-07-14 16:00:00|6322|6316|6306|6300|6326.3|6320.3|6297.2|6291.2|1534
1689354000000|2023-07-14 17:00:00|6305.8|6299.8|6356.9|6350.9|6370.5|6364.5|6294.4|6288.4|1503
1689357600000|2023-07-14 18:00:00|6358.1|6352.1|6387.5|6372.5|6393.9|6387.9|6356.2|6350.2|1547
1689552000000|2023-07-17 00:00:00|6388.1|6378.1|6463.3|6457.3|6472.5|6457.5|6388.1|6378.1|206
1689555600000|2023-07-17 01:00:00|6463.1|6457.1|6433.4|6427.4|6463.3|6457.3|6427.9|6421.9|146
1689559200000|2023-07-17 02:00:00|6432.8|6426.8|6454.5|6448.5|6462.4|6456.4|6431.3|6425.3|94
1689562800000|2023-07-17 03:00:00|6455|6449|6438|6432|6458.3|6452.3|6437.5|6431.5|55
1689566400000|2023-07-17 04:00:00|6437.7|6431.7|6446.2|6440.2|6447.6|6441.6|6436.5|6430.5|22
1689570000000|2023-07-17 05:00:00|6445.9|6439.9|6442.9|6436.9|6455.5|6449.5|6442.4|6435.9|13
1689573600000|2023-07-17 06:00:00|6443.4|6437.4|6423.4|6417.4|6445.1|6439.1|6421.3|6415.3|83
1689577200000|2023-07-17 07:00:00|6423.6|6417.6|6431.6|6425.6|6455.7|6449.7|6423.6|6417.6|179
1689580800000|2023-07-17 08:00:00|6431.3|6425.3|6455.2|6449.2|6463.5|6457.5|6414.6|6408.6|168
1689584400000|2023-07-17 09:00:00|6456|6450|6456.3|6450.3|6495.3|6489.3|6442.6|6436.6|332
1689588000000|2023-07-17 10:00:00|6456.5|6450.5|6470.5|6464.5|6472.1|6466.1|6455.8|6449.8|80
1689591600000|2023-07-17 11:00:00|6471|6465|6468.1|6462.1|6481.8|6475.8|6464.8|6458.8|270
1689595200000|2023-07-17 12:00:00|6467.7|6461.7|6439|6433|6472.3|6466.3|6437.9|6431.9|374
1689598800000|2023-07-17 13:00:00|6447.1|6441.1|6395.1|6389.1|6447.9|6441.8|6370.9|6364.9|1881
1689602400000|2023-07-17 14:00:00|6395.5|6389.5|6425.8|6419.8|6451.4|6445.4|6378.5|6372.5|1764
1689606000000|2023-07-17 15:00:00|6424.2|6418.2|6389.4|6383.4|6430.8|6424.8|6369|6363|1728
1689609600000|2023-07-17 16:00:00|6388.9|6382.9|6351.4|6345.4|6452|6446|6292|6286|3654
1689613200000|2023-07-17 17:00:00|6350.9|6344.9|6358.3|6352.3|6376.3|6370.3|6345.8|6339.8|1116
1689616800000|2023-07-17 18:00:00|6358.1|6352.1|6336.5|6326.5|6359.5|6353.5|6328.4|6322.4|1187
1689638400000|2023-07-18 00:00:00|6325.7|6319.7|6312.6|6306.6|6334|6328|6277.6|6271.6|359
1689642000000|2023-07-18 01:00:00|6312.3|6306.3|6338.6|6332.6|6344.7|6338.7|6307.4|6301.4|66
1689645600000|2023-07-18 02:00:00|6338.9|6332.9|6367.7|6361.7|6370.2|6364.2|6337.9|6331.9|57
1689649200000|2023-07-18 03:00:00|6367.2|6361.2|6352.7|6346.7|6367.7|6361.7|6349.6|6343.6|17
1689652800000|2023-07-18 04:00:00|6353|6347|6331.6|6325.6|6353|6347|6331.6|6325.6|2
1689656400000|2023-07-18 05:00:00|6332.4|6326.4|6324.9|6318.9|6345.6|6338.6|6320.3|6314.3|18
1689660000000|2023-07-18 06:00:00|6324.8|6318.8|6314.5|6308.5|6327.3|6321.3|6312.8|6305.6|37
1689663600000|2023-07-18 07:00:00|6312.9|6306.9|6301.6|6295.6|6315.6|6309.6|6285.2|6279.2|68
1689667200000|2023-07-18 08:00:00|6301.4|6295.4|6325.1|6319.1|6331.1|6325.1|6294.9|6288.9|139
1689670800000|2023-07-18 09:00:00|6325.6|6319.6|6331.6|6325.6|6332.3|6326.3|6300.5|6294.5|204
1689674400000|2023-07-18 10:00:00|6332.4|6326.4|6347.4|6341.4|6352.8|6346.8|6327.7|6321.7|149
1689678000000|2023-07-18 11:00:00|6346.7|6340.7|6347|6341|6354.5|6348.5|6335.3|6329.3|544
1689681600000|2023-07-18 12:00:00|6346.5|6340.5|6329.7|6323.7|6360.6|6354.6|6327.7|6321.7|192
1689685200000|2023-07-18 13:00:00|6325.7|6319.7|6330.4|6324.4|6342.4|6335.4|6287.3|6281.3|1446
1689688800000|2023-07-18 14:00:00|6330.6|6324.6|6370.5|6364.5|6381.5|6375.5|6316.1|6310.1|1875
1689692400000|2023-07-18 15:00:00|6371.2|6365.2|6222.5|6216.5|6374.4|6368.4|6216.4|6210.4|2400
1689696000000|2023-07-18 16:00:00|6221.5|6215.5|6221.8|6215.8|6264.4|6258.4|6207.9|6201.9|1871
1689699600000|2023-07-18 17:00:00|6221.7|6215.7|6265.1|6259.1|6265.2|6259.2|6206.2|6200.2|2237
1689703200000|2023-07-18 18:00:00|6264.2|6258.2|6264|6258|6279.5|6273.5|6243.3|6237.3|1357
1689724800000|2023-07-19 00:00:00|6266.5|6260.5|6259|6253|6307.5|6301.5|6259|6253|656
1689728400000|2023-07-19 01:00:00|6259.4|6253.4|6324.3|6318.3|6324.4|6318.4|6258.9|6252.9|158
1689732000000|2023-07-19 02:00:00|6324.2|6318.2|6299.7|6293.7|6324.2|6318.2|6299.6|6293.6|104
1689735600000|2023-07-19 03:00:00|6298.6|6292.6|6311.9|6305.9|6319.2|6313.2|6298.6|6292.6|22
1689739200000|2023-07-19 04:00:00|6311.8|6305.8|6312.2|6306.2|6325.8|6319.8|6303.9|6297.9|160
1689742800000|2023-07-19 05:00:00|6312|6306|6319.6|6313.6|6327.3|6321.3|6305.6|6299.6|31
1689746400000|2023-07-19 06:00:00|6319.1|6313.1|6313.7|6307.7|6325|6319|6305.7|6299.7|28
1689750000000|2023-07-19 07:00:00|6313.2|6307.2|6304.2|6298.2|6328.2|6322.2|6282.3|6276.3|161
1689753600000|2023-07-19 08:00:00|6303.9|6297.9|6312.2|6306.2|6341.1|6335.1|6299.6|6293.6|96
1689757200000|2023-07-19 09:00:00|6313.1|6307.1|6339.8|6333.8|6340.5|6334.5|6307|6301|189
1689760800000|2023-07-19 10:00:00|6339.5|6333.5|6320.7|6314.7|6353.9|6347.9|6319.8|6313.8|133
1689764400000|2023-07-19 11:00:00|6321.1|6315.1|6344.6|6338.6|6352|6346|6318.1|6312.1|315
1689768000000|2023-07-19 12:00:00|6343.6|6337.6|6361|6355|6386.3|6380.3|6337.8|6331.8|644
1689771600000|2023-07-19 13:00:00|6373.2|6367.2|6404.6|6398.6|6418.1|6412.1|6346.2|6340.2|1526
1689775200000|2023-07-19 14:00:00|6404.2|6398.2|6379.9|6373.9|6406.7|6400.7|6340.6|6334.6|2157
1689778800000|2023-07-19 15:00:00|6380|6374|6426.5|6420.5|6548.1|6542.1|6374.5|6368.5|3366
1689782400000|2023-07-19 16:00:00|6426.7|6420.7|6416.1|6410.1|6437|6431|6385.8|6379.8|1923
1689786000000|2023-07-19 17:00:00|6416.2|6410.2|6409.1|6403.1|6423|6417|6376.3|6370.3|2017
1689789600000|2023-07-19 18:00:00|6409.6|6403.6|6436.7|6421.7|6441.8|6435.8|6409.6|6403.6|3135
1689811200000|2023-07-20 00:00:00|6433.8|6427.8|6435|6429|6452.2|6446.2|6408.9|6402.9|362
1689814800000|2023-07-20 01:00:00|6436.5|6430.5|6449.9|6443.9|6460.8|6454.8|6436.5|6430.5|136
1689818400000|2023-07-20 02:00:00|6450.3|6444.3|6459.3|6453.3|6459.8|6453.8|6426.1|6420.1|276
1689822000000|2023-07-20 03:00:00|6459.6|6453.6|6459.2|6453.2|6460.9|6454.9|6441.9|6435.9|86
1689825600000|2023-07-20 04:00:00|6459.1|6453.1|6448.3|6442.3|6460.3|6454.3|6448.3|6442.3|20
1689829200000|2023-07-20 05:00:00|6446.3|6440.3|6459.2|6453.2|6459.7|6453.7|6434.7|6428.7|37
1689832800000|2023-07-20 06:00:00|6458.5|6452.5|6458.4|6452.4|6460.7|6454.7|6437.7|6431.7|122
1689836400000|2023-07-20 07:00:00|6458.1|6452.1|6438.8|6432.8|6458.4|6452.4|6426.8|6420.8|109
1689840000000|2023-07-20 08:00:00|6439.3|6433.3|6485.4|6479.4|6502|6496|6430.2|6424.2|420
1689843600000|2023-07-20 09:00:00|6486.4|6480.4|6525.4|6519.4|6526.6|6520.6|6480.6|6474.6|617
1689847200000|2023-07-20 10:00:00|6526.2|6520.2|6485|6479|6533.7|6527.7|6473.7|6467.7|379
1689850800000|2023-07-20 11:00:00|6486.6|6480.6|6484.4|6478.4|6507.9|6501.9|6474.5|6468.5|414
1689854400000|2023-07-20 12:00:00|6483.7|6477.7|6480.5|6470.5|6505.2|6499.2|6466.2|6460.2|671
1689858000000|2023-07-20 13:00:00|6483.6|6473.6|6498.6|6492.6|6530|6524|6458.2|6452.2|1392
1689861600000|2023-07-20 14:00:00|6498.1|6492.1|6491.1|6485.1|6524.3|6518.3|6473|6467|2060
1689865200000|2023-07-20 15:00:00|6492.1|6486.1|6562.1|6556.1|6566.6|6560.6|6489.2|6483.2|2545
1689868800000|2023-07-20 16:00:00|6562.2|6556.2|6551.7|6545.7|6592.9|6586.9|6540.2|6534.2|2022
1689872400000|2023-07-20 17:00:00|6551.3|6545.3|6537.3|6531.3|6555.1|6549.1|6505.3|6499.3|3023
1689876000000|2023-07-20 18:00:00|6537.8|6531.8|6560.7|6550.7|6569.1|6563.1|6537.3|6531.3|1416
1689897600000|2023-07-21 00:00:00|6558.5|6552.5|6656.5|6650.5|6659.2|6653.2|6555|6549|1029
1689901200000|2023-07-21 01:00:00|6656.4|6650.4|6663.7|6657.7|6666|6660|6630.9|6624.9|161
1689904800000|2023-07-21 02:00:00|6664.3|6658.3|6666.3|6660.3|6697.5|6691.5|6659.5|6653.5|238
1689908400000|2023-07-21 03:00:00|6665.2|6659.2|6629.3|6623.3|6669|6662.1|6627.3|6621.3|222
1689912000000|2023-07-21 04:00:00|6629.4|6623.4|6634.2|6628.2|6650.2|6644.2|6626.8|6620.8|103
1689915600000|2023-07-21 05:00:00|6634.1|6628.1|6626.9|6620.9|6640.4|6633.2|6613.2|6607.2|190
1689919200000|2023-07-21 06:00:00|6626.1|6620.1|6617|6611|6633|6627|6614.6|6608.6|66
1689922800000|2023-07-21 07:00:00|6617.4|6611.4|6648.3|6642.3|6652.1|6646.1|6610.3|6604.3|193
1689926400000|2023-07-21 08:00:00|6647.4|6641.4|6640|6634|6693.2|6687.2|6628|6622|709
1689930000000|2023-07-21 09:00:00|6640.1|6634.1|6641.9|6635.9|6655|6649|6628|6622|472
1689933600000|2023-07-21 10:00:00|6642.3|6636.3|6610.1|6604.1|6651.4|6645.4|6608.9|6602.9|118
1689937200000|2023-07-21 11:00:00|6610.5|6604.5|6536.9|6530.9|6614.4|6608.4|6531.1|6525.1|605
1689940800000|2023-07-21 12:00:00|6536|6530|6547.1|6541.1|6577.3|6571.3|6535.5|6529.5|611
1689944400000|2023-07-21 13:00:00|6585.8|6575.8|6629.7|6623.7|6649.2|6643.2|6559.7|6553.7|2016
1689948000000|2023-07-21 14:00:00|6629.6|6623.6|6644.9|6638.9|6675.3|6669.3|6627.3|6621.3|3694
1689951600000|2023-07-21 15:00:00|6645.4|6639.4|6655.4|6649.4|6679.8|6673.8|6610.2|6604.2|2153
1689955200000|2023-07-21 16:00:00|6655.8|6649.8|6683.7|6677.7|6685.3|6679.3|6644.4|6638.4|3035
1689958800000|2023-07-21 17:00:00|6684.1|6678.1|6662.5|6656.5|6698.3|6692.3|6638|6632|3679
1689962400000|2023-07-21 18:00:00|6662.6|6656.6|6687.2|6681.2|6689.1|6683.1|6654.7|6648.7|2325
1690156800000|2023-07-24 00:00:00|6664.2|6654.2|6693.9|6687.9|6705.5|6699.1|6660.9|6648.6|522
1690160400000|2023-07-24 01:00:00|6693.8|6687.8|6671.4|6665.4|6700.1|6694.1|6664.1|6658.1|194
1690164000000|2023-07-24 02:00:00|6671|6665|6686|6680|6686.6|6680.6|6668.8|6662.3|42
1690167600000|2023-07-24 03:00:00|6686.1|6680.1|6690.9|6684.9|6694.9|6688.9|6685.1|6679.1|29
1690171200000|2023-07-24 04:00:00|6691.4|6685.4|6696.9|6690.9|6699|6693|6683.5|6677.5|75
1690174800000|2023-07-24 05:00:00|6695.9|6689.9|6694.3|6688.3|6698.3|6692.3|6686.3|6680.3|76
1690178400000|2023-07-24 06:00:00|6694.2|6688.2|6685.3|6679.3|6701|6695|6679.8|6673.8|131
1690182000000|2023-07-24 07:00:00|6684.9|6678.9|6739.3|6733.3|6750.9|6744.9|6677.5|6671.5|446
1690185600000|2023-07-24 08:00:00|6738.4|6732.4|6802.4|6796.4|6818.1|6812.1|6723|6717|320
1690189200000|2023-07-24 09:00:00|6802|6796|6846.3|6840.3|6857.4|6851.4|6802|6796|634
1690192800000|2023-07-24 10:00:00|6847.2|6841.2|6851.4|6845.4|6878.3|6872.3|6831.6|6825.6|517
1690196400000|2023-07-24 11:00:00|6851.3|6845.3|6845.7|6839.7|6859|6853|6843|6837|446
1690200000000|2023-07-24 12:00:00|6846.2|6840.2|6828.9|6822.9|6848.8|6842.8|6804.1|6798.1|515
1690203600000|2023-07-24 13:00:00|6841.6|6835.6|6824.7|6818.7|6845.9|6839.9|6786|6780|2547
1690207200000|2023-07-24 14:00:00|6824.8|6818.8|6844.9|6838.9|6850.5|6844.5|6755.9|6749.9|2427
1690210800000|2023-07-24 15:00:00|6844.4|6838.4|6940.5|6934.5|6952.3|6946.3|6833.7|6827.7|2236
1690214400000|2023-07-24 16:00:00|6940.9|6934.9|6941.5|6935.5|6954.8|6948.8|6903.6|6897.6|1554
1690218000000|2023-07-24 17:00:00|6942.5|6936.5|6873.3|6867.3|6942.6|6936.6|6872.1|6866.1|2488
1690221600000|2023-07-24 18:00:00|6872.9|6866.9|6854.4|6839.4|6887.5|6881.5|6845.9|6835.9|2524
1690243200000|2023-07-25 00:00:00|6841|6826|6888|6882|6893.1|6887.1|6835.3|6822.5|170
1690246800000|2023-07-25 01:00:00|6887.1|6881.1|6853.3|6847.3|6894.4|6888.4|6846.9|6840.9|109
1690250400000|2023-07-25 02:00:00|6852.8|6846.8|6856.6|6850.6|6871|6864.5|6838.2|6832.2|114
1690254000000|2023-07-25 03:00:00|6857.1|6851.1|6856.6|6850.6|6873.4|6865.9|6854.3|6848.3|8
1690257600000|2023-07-25 04:00:00|6857.1|6851.1|6849.5|6843.5|6866|6860|6849.5|6843.5|15
1690261200000|2023-07-25 05:00:00|6850|6844|6817.4|6811.4|6853|6847|6817.1|6811.1|45
1690264800000|2023-07-25 06:00:00|6816.4|6810.4|6807.6|6801.6|6823.3|6817.3|6802.2|6796.2|124
1690268400000|2023-07-25 07:00:00|6808.1|6802.1|6753|6747|6813.6|6807.6|6740.5|6734.5|180
1690272000000|2023-07-25 08:00:00|6752.9|6746.9|6736.8|6726.8|6767.7|6761.7|6722.5|6716.5|344
1690275600000|2023-07-25 09:00:00|6734.8|6728.8|6722.8|6716.8|6748.2|6742.2|6717.3|6711.3|264
1690279200000|2023-07-25 10:00:00|6723.2|6717.2|6746.1|6740.1|6780|6774|6722.8|6716.8|312
1690282800000|2023-07-25 11:00:00|6746|6740|6745.4|6739.4|6768.3|6761.3|6738.9|6732.9|148
1690286400000|2023-07-25 12:00:00|6745.9|6739.9|6745|6739|6757.2|6751.2|6733.1|6727.1|167
1690290000000|2023-07-25 13:00:00|6741.4|6735.4|6779.8|6773.8|6835.7|6829.7|6737.5|6731.5|2367
1690293600000|2023-07-25 14:00:00|6779.3|6773.3|6796|6790|6827.5|6821.5|6756.8|6750.8|3818
1690297200000|2023-07-25 15:00:00|6795.5|6789.5|6787.2|6781.2|6805.9|6799.9|6760.1|6754.1|3110
1690300800000|2023-07-25 16:00:00|6787.6|6781.6|6827|6821|6851.6|6845.6|6780.1|6774.1|2806
1690304400000|2023-07-25 17:00:00|6826.5|6820.5|6851.4|6845.4|6851.9|6845.9|6818|6812|3636
1690308000000|2023-07-25 18:00:00|6850.9|6844.9|6861.6|6855.6|6884.7|6878.7|6848|6842|2566
1690329600000|2023-07-26 00:00:00|6867.6|6861.6|6836.1|6830.1|6877.6|6866.6|6827.9|6821.3|900
1690333200000|2023-07-26 01:00:00|6836|6830|6817.4|6811.4|6836.5|6830|6811.6|6805.6|427
1690336800000|2023-07-26 02:00:00|6818|6812|6847.6|6837.6|6851.2|6839.2|6812|6806|126
1690340400000|2023-07-26 03:00:00|6847.2|6837.2|6835.3|6829.3|6851.6|6844.3|6835.3|6829.3|51
1690344000000|2023-07-26 04:00:00|6835.8|6829.8|6821.4|6815.4|6841.2|6835.2|6818.9|6812.9|59
1690347600000|2023-07-26 05:00:00|6820.9|6814.9|6834.8|6828.8|6842.2|6834.3|6816.7|6810.2|220
1690351200000|2023-07-26 06:00:00|6835.3|6829.3|6849.7|6843.7|6860.3|6854.3|6829.8|6823.8|137
1690354800000|2023-07-26 07:00:00|6848.3|6842.3|6871.9|6865.9|6890.9|6884.9|6846.2|6840.2|245
1690358400000|2023-07-26 08:00:00|6871.4|6865.4|6830.1|6824.1|6875.4|6868.4|6828.7|6820.6|94
1690362000000|2023-07-26 09:00:00|6828.1|6822.1|6798.7|6792.7|6833.5|6825.5|6765.1|6759.1|92
1690365600000|2023-07-26 10:00:00|6798.2|6792.2|6791.2|6785.2|6804.5|6797.1|6786.9|6780.9|27
1690369200000|2023-07-26 11:00:00|6790.7|6784.7|6807.1|6801.1|6816.2|6810.2|6786.6|6780.4|114
1690372800000|2023-07-26 12:00:00|6806.6|6800.6|6779.8|6773.8|6808.6|6802.6|6764.4|6758.4|191
1690376400000|2023-07-26 13:00:00|6794.9|6779.9|6773.2|6767.2|6839.4|6833.4|6711|6705|1665
1690380000000|2023-07-26 14:00:00|6772.2|6766.2|6763|6757|6797.6|6791.6|6745.4|6739.4|3564
1690383600000|2023-07-26 15:00:00|6763.5|6757.5|6755.3|6749.3|6773.1|6767.1|6699.4|6693.4|2935
1690387200000|2023-07-26 16:00:00|6755.8|6749.8|6792.8|6786.8|6846.7|6840.7|6749.2|6743.2|3132
1690390800000|2023-07-26 17:00:00|6793.3|6787.3|6709.8|6703.8|6802|6796|6673|6667|3209
1690394400000|2023-07-26 18:00:00|6711.3|6705.3|6726.1|6711.1|6735.7|6729.7|6700.8|6694.8|1524
1690416000000|2023-07-27 00:00:00|6719.7|6713.7|6723.8|6717.8|6732.3|6726.3|6714.8|6707.7|732
1690419600000|2023-07-27 01:00:00|6725.8|6719.8|6719|6713|6744.3|6738.3|6710.1|6704.1|484
1690423200000|2023-07-27 02:00:00|6718.5|6712.5|6695.2|6689.2|6730.9|6724.9|6685.8|6679.8|233
1690426800000|2023-07-27 03:00:00|6697.1|6691.1|6729.7|6723.7|6730.7|6724.7|6696.5|6690.5|137
1690430400000|2023-07-27 04:00:00|6730.2|6724.2|6728.8|6722.8|6741.4|6735.4|6725|6719|13
1690434000000|2023-07-27 05:00:00|6728.3|6722.3|6724.4|6718.4|6736.5|6730.5|6717.1|6710.6|15
1690437600000|2023-07-27 06:00:00|6723.4|6717.4|6701.9|6695.9|6723.9|6717.9|6693.5|6687.5|62
1690441200000|2023-07-27 07:00:00|6700.9|6694.9|6711.6|6705.6|6729.6|6723.6|6680.8|6674.8|285
1690444800000|2023-07-27 08:00:00|6711.1|6705.1|6698.7|6692.7|6720|6714|6692.2|6686.2|118
1690448400000|2023-07-27 09:00:00|6697.7|6691.7|6685.3|6679.3|6731|6725|6679.9|6673.9|132
1690452000000|2023-07-27 10:00:00|6685.8|6679.8|6697.9|6691.9|6700.4|6694.4|6678.6|6672.6|257
1690455600000|2023-07-27 11:00:00|6697.4|6691.4|6703.9|6697.9|6706.5|6700.5|6687.2|6681.2|189
1690459200000|2023-07-27 12:00:00|6705.4|6699.4|6711.8|6705.8|6714.4|6708.4|6678.6|6672.6|774
1690462800000|2023-07-27 13:00:00|6701.6|6695.6|6579.8|6573.8|6702.6|6696.6|6552.9|6546.9|4813
1690466400000|2023-07-27 14:00:00|6580.3|6574.3|6576.3|6570.3|6605.5|6599.5|6506.4|6500.4|5130
1690470000000|2023-07-27 15:00:00|6574.9|6568.9|6540.6|6534.6|6586.9|6580.9|6532.1|6526.1|2913
1690473600000|2023-07-27 16:00:00|6540.1|6534.1|6579.7|6573.7|6586.3|6580.3|6512|6506|3116
1690477200000|2023-07-27 17:00:00|6580.2|6574.2|6586.8|6580.8|6587.3|6581.3|6537.1|6531.1|2154
1690480800000|2023-07-27 18:00:00|6586.3|6580.3|6588.3|6582.3|6598.3|6592.3|6576.2|6570.2|3032
1690502400000|2023-07-28 00:00:00|6591|6581|6629.4|6623.4|6641.5|6635.5|6567.5|6561.5|733
1690506000000|2023-07-28 01:00:00|6629.9|6623.9|6626.9|6620.9|6641.3|6635.3|6623.9|6617.9|229
1690509600000|2023-07-28 02:00:00|6629.9|6619.9|6628.4|6622.4|6629.9|6622.9|6612.7|6606.7|257
1690513200000|2023-07-28 03:00:00|6627.9|6621.9|6648.4|6642.4|6655.6|6649.6|6627.4|6621.4|33
1690516800000|2023-07-28 04:00:00|6648.3|6642.3|6632.4|6626.4|6653.8|6647.3|6624|6618|63
1690520400000|2023-07-28 05:00:00|6632.9|6626.9|6639.3|6633.3|6653.6|6647.6|6631.8|6625.8|69
1690524000000|2023-07-28 06:00:00|6641.3|6635.3|6644.8|6638.8|6654|6648|6637.6|6631.6|135
1690527600000|2023-07-28 07:00:00|6645.3|6639.3|6618.8|6612.8|6655.1|6649.1|6602.4|6596.4|160
1690531200000|2023-07-28 08:00:00|6617.8|6611.8|6599.3|6593.3|6618.7|6612.7|6593.4|6587.4|217
1690534800000|2023-07-28 09:00:00|6598.8|6592.8|6597.8|6591.8|6609.5|6603.5|6593.3|6587.3|182
1690538400000|2023-07-28 10:00:00|6598.8|6592.8|6603.2|6597.2|6607.3|6601.3|6584.3|6578.3|260
1690542000000|2023-07-28 11:00:00|6603.7|6597.7|6601.6|6595.6|6613.1|6607.1|6597.6|6591.6|300
1690545600000|2023-07-28 12:00:00|6601.1|6595.1|6609.9|6603.9|6621.6|6615.6|6595.4|6589.4|527
1690549200000|2023-07-28 13:00:00|6598.4|6592.4|6562.3|6556.3|6609.5|6603.5|6512.4|6506.4|2870
1690552800000|2023-07-28 14:00:00|6562.8|6556.8|6588.9|6582.9|6656.6|6650.6|6555.3|6549.3|3996
1690556400000|2023-07-28 15:00:00|6589.4|6583.4|6621.1|6615.1|6654.7|6648.7|6586.4|6580.4|2446
1690560000000|2023-07-28 16:00:00|6619.6|6613.6|6604.5|6598.5|6644.8|6638.8|6594.4|6588.4|2158
1690563600000|2023-07-28 17:00:00|6603.5|6597.5|6581.7|6575.7|6625.7|6619.7|6580.2|6574.2|3171
1690567200000|2023-07-28 18:00:00|6581.2|6575.2|6561.3|6555.3|6581.2|6575.2|6549.2|6543.2|2182
1690761600000|2023-07-31 00:00:00|6547.7|6541.7|6485.4|6479.4|6547.7|6541.7|6477.3|6469.8|243
1690765200000|2023-07-31 01:00:00|6485.5|6479.5|6430.8|6424.8|6490.9|6483.4|6424.1|6418.1|240
1690768800000|2023-07-31 02:00:00|6429.3|6423.3|6405.2|6399.2|6438.3|6431.8|6403.4|6397.4|102
1690772400000|2023-07-31 03:00:00|6404.7|6398.7|6302.1|6296.1|6404.7|6398.7|6299.4|6293.4|651
1690776000000|2023-07-31 04:00:00|6302.5|6296.5|6300.2|6294.2|6314.2|6308.2|6293.4|6287.4|251
1690779600000|2023-07-31 05:00:00|6300.1|6294.1|6299.3|6293.3|6305.2|6299.2|6289.3|6283.3|150
1690783200000|2023-07-31 06:00:00|6298.9|6292.9|6356.2|6350.2|6356.2|6350.2|6297.5|6291.5|233
1690786800000|2023-07-31 07:00:00|6356.1|6350.1|6355.6|6349.6|6367.6|6361.6|6331.5|6325.5|275
1690790400000|2023-07-31 08:00:00|6355.2|6349.2|6368.3|6362.3|6385.6|6379.6|6349.5|6343.5|164
1690794000000|2023-07-31 09:00:00|6367.9|6361.9|6377.5|6371.5|6378.2|6372.2|6341|6335|116
1690797600000|2023-07-31 10:00:00|6376.9|6370.9|6333.3|6327.3|6382.6|6376.6|6332.3|6326.3|124
1690801200000|2023-07-31 11:00:00|6332.8|6326.8|6335.3|6329.3|6355.6|6349.6|6332.8|6326.8|239
1690804800000|2023-07-31 12:00:00|6336.8|6330.8|6337.3|6331.3|6338.8|6332.8|6313.6|6307.6|780
1690808400000|2023-07-31 13:00:00|6327.4|6321.4|6305.1|6299.1|6353.9|6347.9|6284.7|6278.7|2228
1690812000000|2023-07-31 14:00:00|6307|6301|6315.3|6309.3|6349.1|6343.1|6280.4|6274.4|1293
1690815600000|2023-07-31 15:00:00|6315.8|6309.8|6255.8|6249.8|6316.3|6310.3|6216.2|6210.2|2509
1690819200000|2023-07-31 16:00:00|6254.9|6248.9|6225.1|6219.1|6267.9|6261.9|6197.7|6191.7|1526
1690822800000|2023-07-31 17:00:00|6225.6|6219.6|6250.1|6244.1|6287.3|6281.3|6218.9|6212.9|1913
1690826400000|2023-07-31 18:00:00|6249.6|6243.6|6285.1|6275.1|6288.6|6282.6|6235.7|6229.7|1711
1690848000000|2023-08-01 00:00:00|6274.5|6268.5|6291.4|6285.4|6302.7|6296.7|6272.4|6266.4|342
1690851600000|2023-08-01 01:00:00|6291.8|6285.8|6301|6295|6313.2|6307.2|6288.4|6282.4|75
1690855200000|2023-08-01 02:00:00|6301.5|6295.5|6295.7|6289.7|6301.9|6295.9|6290.2|6284.2|34
1690858800000|2023-08-01 03:00:00|6297.2|6287.2|6308.1|6302.1|6315.5|6309.5|6293.6|6287.2|18
1690862400000|2023-08-01 04:00:00|6307.6|6301.6|6315.1|6309.1|6315.4|6309.4|6304.5|6298.5|25
1690866000000|2023-08-01 05:00:00|6315|6309|6311.7|6305.7|6318.9|6312.9|6301.8|6295.8|88
1690869600000|2023-08-01 06:00:00|6311.6|6305.6|6313.1|6307.1|6319.5|6313.5|6310|6304|79
1690873200000|2023-08-01 07:00:00|6312.7|6306.7|6301.4|6295.4|6321.5|6315.5|6295.2|6289.2|288
1690876800000|2023-08-01 08:00:00|6301|6295|6296.3|6290.3|6315|6309|6291.7|6285.7|181
1690880400000|2023-08-01 09:00:00|6295.8|6289.8|6277.3|6271.3|6297.8|6291.8|6260.4|6254.4|210
1690884000000|2023-08-01 10:00:00|6278.1|6272.1|6282|6276|6290.6|6284.6|6268.2|6262.2|260
1690887600000|2023-08-01 11:00:00|6281.4|6275.4|6310.1|6304.1|6311.3|6305.3|6279.3|6273.3|102
1690891200000|2023-08-01 12:00:00|6309.3|6303.3|6270.5|6264.5|6315.7|6309.7|6268.4|6262.4|203
1690894800000|2023-08-01 13:00:00|6262.8|6256.8|6243.9|6237.9|6280|6274|6176.5|6170.5|2344
1690898400000|2023-08-01 14:00:00|6244|6238|6260.7|6254.7|6277.1|6271.1|6211.1|6205.1|1839
1690902000000|2023-08-01 15:00:00|6260.8|6254.8|6285.2|6279.2|6318|6312|6232.6|6226.6|1804
1690905600000|2023-08-01 16:00:00|6285.1|6279.1|6296.4|6290.4|6304.2|6298.2|6246.4|6240.4|1330
1690909200000|2023-08-01 17:00:00|6296.5|6290.5|6364|6358|6366.2|6360.2|6280.5|6274.5|2466
1690912800000|2023-08-01 18:00:00|6363.6|6357.6|6401.9|6395.9|6406.3|6400.3|6360.6|6354.6|2560
1690934400000|2023-08-02 00:00:00|6398.7|6383.7|6419.7|6413.7|6427.2|6421.2|6381.4|6375.4|374
1690938000000|2023-08-02 01:00:00|6419.1|6413.1|6416.2|6410.2|6422.8|6416.8|6393.2|6387.2|64
1690941600000|2023-08-02 02:00:00|6415.8|6409.8|6423.7|6417.7|6425.2|6419.2|6393.4|6387.4|74
1690945200000|2023-08-02 03:00:00|6423.6|6417.6|6417.2|6411.2|6423.6|6417.6|6410.7|6404.7|21
1690948800000|2023-08-02 04:00:00|6417.3|6411.3|6416.4|6410.4|6424.7|6418.7|6410.6|6404.6|35
1690952400000|2023-08-02 05:00:00|6416.3|6410.3|6416.2|6410.2|6423.8|6417.8|6409.9|6403.9|18
1690956000000|2023-08-02 06:00:00|6415.8|6409.8|6424.1|6418.1|6424.5|6418.5|6404.3|6398.3|216
1690959600000|2023-08-02 07:00:00|6424|6418|6350.7|6344.7|6426.9|6420.9|6348.2|6342.2|287
1690963200000|2023-08-02 08:00:00|6352.2|6346.2|6396.4|6390.4|6400.3|6394.3|6347.7|6341.7|52
1690966800000|2023-08-02 09:00:00|6397.4|6391.4|6370.1|6364.1|6400|6392.4|6364.6|6358.6|9
1690970400000|2023-08-02 10:00:00|6369.9|6363.9|6377.3|6371.3|6383.3|6377.3|6363.6|6357.6|91
1690974000000|2023-08-02 11:00:00|6376.9|6370.9|6345.8|6339.8|6390.2|6384.2|6340.7|6334.7|192
1690977600000|2023-08-02 12:00:00|6345.9|6339.9|6368.1|6362.1|6374.6|6368.6|6340|6334|115
1690981200000|2023-08-02 13:00:00|6342.6|6336.6|6369.4|6363.4|6396|6390|6320.7|6314.7|1889
1690984800000|2023-08-02 14:00:00|6369.9|6363.9|6359.2|6353.2|6444.1|6438.1|6343.7|6337.7|2602
1690988400000|2023-08-02 15:00:00|6358.3|6352.3|6389.5|6383.5|6426.4|6420.4|6352.1|6346.1|1088
1690992000000|2023-08-02 16:00:00|6390.1|6384.1|6416|6410|6424.2|6418.2|6389.1|6383.1|861
1690995600000|2023-08-02 17:00:00|6416.4|6410.4|6382.3|6376.3|6421.2|6415.2|6364.6|6358.6|1411
1690999200000|2023-08-02 18:00:00|6382.4|6376.4|6387.6|6381.6|6400.5|6394.5|6374.7|6368.7|1430
1691020800000|2023-08-03 00:00:00|6391.5|6385.5|6374.6|6368.6|6392|6386|6363.3|6357.3|180
1691024400000|2023-08-03 01:00:00|6373.7|6367.7|6381|6375|6385.7|6379.7|6366|6360|130
1691028000000|2023-08-03 02:00:00|6381.1|6375.1|6372.7|6366.7|6384.2|6378.2|6371.4|6365.4|65
1691031600000|2023-08-03 03:00:00|6372.1|6366.1|6361.6|6355.6|6373.3|6367.3|6352.4|6346.4|32
1691035200000|2023-08-03 04:00:00|6361.2|6355.2|6347.1|6341.1|6361.4|6355.4|6347|6341|12
1691038800000|2023-08-03 05:00:00|6347|6341|6348.9|6342.9|6351.1|6345.1|6338|6332|19
1691042400000|2023-08-03 06:00:00|6348.5|6342.5|6330|6324|6361.1|6355.1|6314.3|6308.3|369
1691046000000|2023-08-03 07:00:00|6330.1|6324.1|6326.1|6320.1|6348.1|6342.1|6321.9|6315.9|382
1691049600000|2023-08-03 08:00:00|6325.7|6319.7|6354|6348|6356.4|6350.4|6323.5|6317.5|203
1691053200000|2023-08-03 09:00:00|6355|6349|6348.1|6342.1|6368.3|6362.3|6331.7|6325.7|161
1691056800000|2023-08-03 10:00:00|6346.4|6340.4|6355|6349|6358|6352|6338|6332|51
1691060400000|2023-08-03 11:00:00|6354.5|6348.5|6360.9|6354.9|6371.1|6365.1|6354.4|6348.4|54
1691064000000|2023-08-03 12:00:00|6360.2|6354.2|6352.8|6346.8|6371.3|6365.3|6349.7|6343.7|224
1691067600000|2023-08-03 13:00:00|6365.9|6359.9|6271.1|6265.1|6372.1|6364.5|6270.6|6264.6|2558
1691071200000|2023-08-03 14:00:00|6272.8|6266.8|6305.4|6299.4|6346.6|6340.6|6271.7|6265.7|2249
1691074800000|2023-08-03 15:00:00|6305.9|6299.9|6306.1|6300.1|6328.1|6322.1|6277.7|6271.7|1808
1691078400000|2023-08-03 16:00:00|6305.6|6299.6|6335.7|6329.7|6389.4|6383.4|6298.2|6292.2|2015
1691082000000|2023-08-03 17:00:00|6335.8|6329.8|6308.7|6302.7|6344.7|6338.7|6306.7|6300.7|1639
1691085600000|2023-08-03 18:00:00|6308.3|6302.3|6325.7|6319.7|6332.6|6326.6|6306.4|6300.4|1271
1691107200000|2023-08-04 00:00:00|6332.2|6317.2|6358.4|6352.4|6358.4|6352.4|6319.9|6311.1|551
1691110800000|2023-08-04 01:00:00|6358.6|6352.6|6369.5|6363.5|6381|6375|6354.8|6348.8|336
1691114400000|2023-08-04 02:00:00|6368.5|6362.5|6377.5|6371.5|6380.1|6374.1|6364.3|6358.3|46
1691118000000|2023-08-04 03:00:00|6377.6|6371.6|6394.3|6388.3|6399.5|6393.5|6376.4|6370.4|110
1691121600000|2023-08-04 04:00:00|6394.7|6388.7|6395.4|6389.4|6399.2|6393.2|6391.9|6385.9|93
1691125200000|2023-08-04 05:00:00|6394.9|6388.9|6402.6|6396.6|6409.1|6403.1|6391.5|6385.5|81
1691128800000|2023-08-04 06:00:00|6402.2|6396.2|6383.1|6377.1|6403.7|6397.7|6380.1|6374.1|31
1691132400000|2023-08-04 07:00:00|6382.1|6376.1|6425.2|6419.2|6434.7|6428.7|6375.8|6369.8|275
1691136000000|2023-08-04 08:00:00|6424.7|6418.7|6400.5|6394.5|6428.7|6422.7|6392.6|6386.6|42
1691139600000|2023-08-04 09:00:00|6400.9|6394.9|6400|6394|6410.2|6404.2|6388.9|6382.9|104
1691143200000|2023-08-04 10:00:00|6402|6396|6399.9|6393.9|6416.7|6410.7|6394.7|6388.7|54
1691146800000|2023-08-04 11:00:00|6400.9|6394.9|6376|6370|6409.6|6403.6|6376|6370|280
1691150400000|2023-08-04 12:00:00|6376.1|6370.1|6363.4|6348.4|6380.2|6374.2|6340.3|6334.3|584
1691154000000|2023-08-04 13:00:00|6357.8|6347.8|6364|6358|6400.6|6394.6|6336.8|6330.8|921
1691157600000|2023-08-04 14:00:00|6364.2|6358.2|6426.6|6420.6|6430.1|6424.1|6356.5|6350.5|1587
1691161200000|2023-08-04 15:00:00|6427.5|6421.5|6411.8|6405.8|6440.7|6434.7|6401.3|6395.3|911
1691164800000|2023-08-04 16:00:00|6411.6|6405.6|6441|6435|6448.8|6442.8|6411.6|6405.6|960
1691168400000|2023-08-04 17:00:00|6441.1|6435.1|6452.1|6446.1|6458.6|6452.6|6427.1|6421.1|1207
1691172000000|2023-08-04 18:00:00|6452.5|6446.5|6440.3|6434.3|6460.4|6454.4|6438.6|6432.6|1464
1691366400000|2023-08-07 00:00:00|6417.9|6411.9|6374.8|6368.8|6434.5|6428|6360.3|6354.3|502
1691370000000|2023-08-07 01:00:00|6374.3|6368.3|6364.2|6358.2|6377.1|6371.1|6358.3|6352.3|268
1691373600000|2023-08-07 02:00:00|6364.4|6358.4|6356.6|6350.6|6367.6|6361.6|6336.5|6330.5|354
1691377200000|2023-08-07 03:00:00|6355.8|6349.8|6352.9|6346.9|6359.2|6353.2|6351.1|6345.1|43
1691380800000|2023-08-07 04:00:00|6353.6|6347.6|6340.7|6334.7|6354|6348|6335.4|6329.4|104
1691384400000|2023-08-07 05:00:00|6339.7|6333.7|6354.4|6348.4|6357|6351|6337.5|6330.9|58
1691388000000|2023-08-07 06:00:00|6354.2|6348.2|6363.7|6357.7|6370.2|6364.2|6353.2|6347.2|127
1691391600000|2023-08-07 07:00:00|6364|6358|6367.6|6361.6|6388.3|6382.3|6363.7|6357.7|192
1691395200000|2023-08-07 08:00:00|6367.3|6361.3|6346.4|6340.4|6371.9|6365.9|6337|6331|220
1691398800000|2023-08-07 09:00:00|6345.7|6339.7|6347.9|6341.9|6372.7|6366.7|6343.7|6337.7|100
1691402400000|2023-08-07 10:00:00|6347.5|6341.5|6340.8|6334.8|6352.5|6346.5|6336.4|6330.4|93
1691406000000|2023-08-07 11:00:00|6341.1|6335.1|6329.9|6323.9|6348.8|6342.8|6326.2|6320.2|287
1691409600000|2023-08-07 12:00:00|6329.7|6323.7|6338.1|6332.1|6338.1|6332.1|6317.1|6311.1|467
1691413200000|2023-08-07 13:00:00|6344.9|6338.9|6296.4|6290.4|6348.9|6342.9|6289.2|6283.2|1257
1691416800000|2023-08-07 14:00:00|6296.2|6290.2|6288.2|6282.2|6302.9|6296.9|6260.5|6254.5|2082
1691420400000|2023-08-07 15:00:00|6287.8|6281.8|6267.1|6261.1|6300.4|6294.4|6262.8|6256.8|1426
1691424000000|2023-08-07 16:00:00|6267.6|6261.6|6247.4|6241.4|6291|6285|6232.5|6226.5|1526
1691427600000|2023-08-07 17:00:00|6246.6|6240.6|6266.1|6260.1|6282.4|6276.4|6246.1|6240.1|1139
1691431200000|2023-08-07 18:00:00|6267.4|6261.4|6277.6|6271.6|6278.9|6272.9|6257.9|6251.9|948
1691452800000|2023-08-08 00:00:00|6262.1|6256.1|6251.9|6245.9|6283.6|6277.6|6248.2|6242.2|340
1691456400000|2023-08-08 01:00:00|6248.8|6242.8|6240.6|6234.6|6259.3|6251.2|6237.5|6231.5|26
1691460000000|2023-08-08 02:00:00|6240.4|6234.4|6243|6237|6245.6|6239.6|6227.8|6221.8|28
1691463600000|2023-08-08 03:00:00|6243.3|6237.3|6237.6|6231.6|6252.6|6246.6|6234.8|6228.8|32
1691467200000|2023-08-08 04:00:00|6236.9|6230.9|6231.7|6225.7|6239.1|6233.1|6228.1|6222.1|5
1691470800000|2023-08-08 05:00:00|6231.4|6225.4|6218|6212|6236|6230|6214.9|6208.9|46
1691474400000|2023-08-08 06:00:00|6217.8|6211.8|6214.9|6208.9|6222|6216|6203.7|6197.7|21
1691478000000|2023-08-08 07:00:00|6215.3|6209.3|6182.2|6176.2|6225.1|6219.1|6174.6|6168.6|268
1691481600000|2023-08-08 08:00:00|6180.9|6174.9|6165|6159|6183.3|6177.3|6152.4|6146.4|193
1691485200000|2023-08-08 09:00:00|6163.9|6157.9|6167.8|6161.8|6169|6163|6146.6|6140.6|68
1691488800000|2023-08-08 10:00:00|6167.2|6161.2|6163.9|6157.9|6171.5|6165.5|6150.5|6144.5|58
1691492400000|2023-08-08 11:00:00|6164.2|6158.2|6145.5|6139.5|6170.6|6164.6|6143.8|6137.8|95
1691496000000|2023-08-08 12:00:00|6145.8|6139.8|6139.9|6133.9|6146.5|6140.5|6117.4|6111.4|309
1691499600000|2023-08-08 13:00:00|6150.7|6144.7|6072.2|6066.2|6151.1|6144.9|6055.2|6049.2|2444
1691503200000|2023-08-08 14:00:00|6071.5|6065.5|6165.2|6159.2|6167.3|6161.3|6066.1|6060.1|2189
1691506800000|2023-08-08 15:00:00|6165.4|6159.4|6213.9|6207.9|6230.9|6224.9|6163.1|6157.1|1475
1691510400000|2023-08-08 16:00:00|6213.7|6207.7|6287.3|6281.3|6290.3|6284.3|6212.6|6206.6|1686
1691514000000|2023-08-08 17:00:00|6286.9|6280.9|6257.6|6251.6|6318.9|6312.9|6257.6|6251.6|1776
1691517600000|2023-08-08 18:00:00|6257|6251|6231.4|6225.4|6271.8|6265.8|6227.9|6221.9|1387
1691539200000|2023-08-09 00:00:00|6256.8|6241.8|6240.7|6234.7|6273.4|6263.9|6238.8|6232.8|92
1691542800000|2023-08-09 01:00:00|6240.1|6234.1|6237.3|6231.3|6261.6|6255.6|6222.9|6214.4|181
1691546400000|2023-08-09 02:00:00|6236.8|6230.8|6222.9|6216.9|6241.8|6235.8|6219.4|6213.4|98
1691550000000|2023-08-09 03:00:00|6223.2|6217.2|6233.1|6227.1|6235.5|6229.5|6222.9|6216.9|7
1691553600000|2023-08-09 04:00:00|6233.4|6227.4|6240.9|6234.9|6242.9|6236.9|6228.6|6222.6|11
1691557200000|2023-08-09 05:00:00|6241.4|6235.4|6255|6249|6257.6|6250.5|6227.9|6221.9|6
1691560800000|2023-08-09 06:00:00|6255.6|6249.6|6260.3|6254.3|6275.7|6268.7|6252|6244.5|17
1691564400000|2023-08-09 07:00:00|6260.1|6254.1|6271.5|6265.5|6275|6269|6247.4|6240.7|11
1691568000000|2023-08-09 08:00:00|6271.7|6265.7|6270.2|6264.2|6281.6|6275.6|6257.3|6251.3|40
1691571600000|2023-08-09 09:00:00|6271.9|6261.9|6295.1|6289.1|6299.1|6293.1|6267.5|6260.5|445
1691575200000|2023-08-09 10:00:00|6294.8|6288.8|6275.1|6269.1|6296.5|6290.5|6263.9|6257.9|79
1691578800000|2023-08-09 11:00:00|6273.3|6267.3|6283.4|6277.4|6288.7|6282.7|6258.5|6252.5|28
1691582400000|2023-08-09 12:00:00|6282.4|6276.4|6283.7|6277.7|6295.2|6289.2|6263.8|6257.8|95
1691586000000|2023-08-09 13:00:00|6315.2|6300.2|6258.3|6252.3|6329.1|6323.1|6256.2|6250.2|1255
1691589600000|2023-08-09 14:00:00|6258.7|6252.7|6244.4|6238.4|6306.8|6300.8|6190.1|6184.1|2699
1691593200000|2023-08-09 15:00:00|6243.9|6237.9|6276.5|6270.5|6304.2|6298.2|6242.1|6236.1|1971
1691596800000|2023-08-09 16:00:00|6276|6270|6274.4|6268.4|6281.3|6275.3|6255.2|6249.2|976
1691600400000|2023-08-09 17:00:00|6274.7|6268.7|6267.3|6261.3|6279.7|6273.7|6255.6|6249.6|1438
1691604000000|2023-08-09 18:00:00|6267.7|6261.7|6268.9|6262.9|6274.9|6268.9|6254.7|6248.7|1228
1691625600000|2023-08-10 00:00:00|6277.7|6262.7|6243.4|6237.4|6278|6265.7|6235.2|6229.2|185
1691629200000|2023-08-10 01:00:00|6243.6|6237.6|6242.7|6236.7|6270.8|6264.8|6242.2|6236.2|98
1691632800000|2023-08-10 02:00:00|6243.2|6237.2|6218.3|6212.3|6244.2|6238.2|6216.8|6210.8|50
1691636400000|2023-08-10 03:00:00|6218|6212|6222.8|6216.8|6236.9|6230.9|6218|6212|10
1691640000000|2023-08-10 04:00:00|6223.3|6217.3|6247.2|6241.2|6258.5|6252.5|6216.9|6210.9|243
1691643600000|2023-08-10 05:00:00|6247.1|6241.1|6276.8|6270.8|6281.5|6275.5|6241.4|6235.4|13
1691647200000|2023-08-10 06:00:00|6275.8|6269.8|6263.2|6257.2|6281.4|6275.4|6262.9|6256.9|85
1691650800000|2023-08-10 07:00:00|6262.9|6256.9|6273.8|6267.8|6285.9|6279.9|6259.1|6251.9|67
1691654400000|2023-08-10 08:00:00|6273.5|6267.5|6255.3|6249.3|6274.5|6268.5|6249.5|6243.5|158
1691658000000|2023-08-10 09:00:00|6254.6|6248.6|6247.1|6241.1|6261.7|6255.7|6235.3|6229.3|23
1691661600000|2023-08-10 10:00:00|6247.3|6241.3|6234.1|6228.1|6248.5|6242.5|6227.3|6221.3|142
1691665200000|2023-08-10 11:00:00|6235.2|6229.2|6225.8|6219.8|6242.6|6236.6|6223.2|6217.2|114
1691668800000|2023-08-10 12:00:00|6225.3|6219.3|6234.9|6228.9|6256.4|6243.6|6224.7|6218.7|280
1691672400000|2023-08-10 13:00:00|6233.8|6227.8|6225.8|6219.8|6250|6244|6210|6204|1383
1691676000000|2023-08-10 14:00:00|6225.3|6219.3|6221.3|6215.3|6281.5|6275.5|6210.3|6204.3|2229
1691679600000|2023-08-10 15:00:00|6221.8|6215.8|6265.1|6259.1|6274.8|6268.8|6215|6209|1669
1691683200000|2023-08-10 16:00:00|6264.8|6258.8|6241.3|6235.3|6268.2|6262.2|6236.7|6230.7|1247
1691686800000|2023-08-10 17:00:00|6241|6235|6246.5|6240.5|6250.6|6244.6|6228.9|6222.9|1450
1691690400000|2023-08-10 18:00:00|6246.7|6240.7|6257|6251|6260.7|6254.7|6244.7|6238.7|1457
1691712000000|2023-08-11 00:00:00|6263.4|6248.4|6252.9|6246.9|6263.8|6254.4|6249.1|6241.1|164
1691715600000|2023-08-11 01:00:00|6253.1|6247.1|6261.5|6255.5|6270.8|6264.8|6252.6|6246.6|113
1691719200000|2023-08-11 02:00:00|6261.3|6255.3|6258.2|6252.2|6271.3|6265.3|6249.6|6243.6|59
1691722800000|2023-08-11 03:00:00|6257.8|6251.8|6246.2|6240.2|6261.6|6255.6|6243.5|6237.5|102
1691726400000|2023-08-11 04:00:00|6245.4|6239.4|6248.7|6242.7|6252.9|6246.9|6244.9|6238.9|43
1691730000000|2023-08-11 05:00:00|6248.2|6242.2|6248.8|6242.8|6262|6256|6245.1|6239.1|2
1691733600000|2023-08-11 06:00:00|6249.8|6243.8|6252.6|6246.6|6258.2|6252.2|6242.2|6236.2|12
1691737200000|2023-08-11 07:00:00|6249.8|6243.8|6273.1|6267.1|6284.4|6278.4|6244.4|6238.4|84
1691740800000|2023-08-11 08:00:00|6271.9|6265.9|6256|6250|6271.9|6265.9|6255.3|6249.3|76
1691744400000|2023-08-11 09:00:00|6256.5|6250.5|6268.8|6262.8|6270.5|6264.5|6255.1|6249.1|104
1691748000000|2023-08-11 10:00:00|6268.5|6262.5|6272.5|6266.5|6281.9|6275.9|6264.5|6258.5|153
1691751600000|2023-08-11 11:00:00|6272.2|6266.2|6272.2|6266.2|6277.6|6271.6|6266.7|6260.7|61
1691755200000|2023-08-11 12:00:00|6272|6266|6265.2|6259.2|6281.2|6275.2|6224.5|6218.5|212
1691758800000|2023-08-11 13:00:00|6243.7|6237.7|6213.1|6207.1|6269.1|6263.1|6204.5|6198.5|910
1691762400000|2023-08-11 14:00:00|6214.6|6208.6|6228.9|6222.9|6266.3|6260.3|6198|6192|1609
1691766000000|2023-08-11 15:00:00|6229.2|6223.2|6178.5|6163.5|6230.4|6224.4|6159.7|6153.7|1425
1691769600000|2023-08-11 16:00:00|6179.6|6164.6|6193.9|6187.9|6242.6|6232.6|6167.8|6161.8|1518
1691773200000|2023-08-11 17:00:00|6194.9|6188.9|6210.4|6204.4|6210.7|6204.7|6129.8|6123.8|2132
1691776800000|2023-08-11 18:00:00|6211.7|6205.7|6245.2|6235.2|6253.1|6245.3|6194.6|6188.6|1507
1691971200000|2023-08-14 00:00:00|6258.4|6252.4|6247.1|6241.1|6280.8|6274.8|6245.4|6239.4|620
1691974800000|2023-08-14 01:00:00|6246.9|6240.9|6267.4|6261.4|6272.4|6266.4|6241.7|6235.7|163
1691978400000|2023-08-14 02:00:00|6267.7|6261.7|6227.6|6221.6|6267.7|6261.7|6226.9|6220.9|178
1691982000000|2023-08-14 03:00:00|6227.9|6221.9|6232.3|6226.3|6235.5|6229.5|6220.2|6214.2|51
1691985600000|2023-08-14 04:00:00|6232.5|6226.5|6230.7|6224.7|6239.6|6233.6|6229.6|6223.6|6
1691989200000|2023-08-14 05:00:00|6231.2|6225.2|6228.2|6222.2|6240.5|6234.5|6225.9|6219.9|9
1691992800000|2023-08-14 06:00:00|6227.7|6221.7|6245.8|6239.8|6251.1|6245.1|6219.2|6213.2|153
1691996400000|2023-08-14 07:00:00|6245.3|6239.3|6254.5|6248.5|6275.8|6269.8|6241.8|6235.8|160
1692000000000|2023-08-14 08:00:00|6255|6249|6237.8|6231.8|6258.3|6252.3|6231.8|6225.8|123
1692003600000|2023-08-14 09:00:00|6236.8|6230.8|6240.3|6234.3|6245.6|6239.6|6235|6229|137
1692007200000|2023-08-14 10:00:00|6240.5|6234.5|6237.1|6231.1|6241.3|6235.3|6221.5|6215.5|173
1692010800000|2023-08-14 11:00:00|6236.8|6230.8|6233.5|6227.5|6249.2|6243.2|6227.1|6221.1|148
1692014400000|2023-08-14 12:00:00|6233.3|6227.3|6230.8|6224.8|6241.8|6235.8|6223.1|6217.1|241
1692018000000|2023-08-14 13:00:00|6205.8|6199.8|6183.4|6177.4|6237.4|6231.4|6149.6|6143.6|2055
1692021600000|2023-08-14 14:00:00|6184|6178|6204.5|6198.5|6233.5|6227.5|6169.2|6163.2|1475
1692025200000|2023-08-14 15:00:00|6204.3|6198.3|6230.7|6224.7|6249.3|6243.3|6190.1|6184.1|1101
1692028800000|2023-08-14 16:00:00|6231.2|6225.2|6257.9|6251.9|6270.9|6264.9|6230.7|6224.7|1183
1692032400000|2023-08-14 17:00:00|6258.1|6252.1|6270.3|6264.3|6276.8|6270.8|6253.2|6247.2|896
1692036000000|2023-08-14 18:00:00|6270.8|6264.8|6284.6|6278.6|6291.4|6285.4|6270|6264|1395
1692057600000|2023-08-15 00:00:00|6278.6|6263.6|6247.6|6241.6|6278.6|6264.9|6242.7|6232.3|91
1692061200000|2023-08-15 01:00:00|6248.8|6242.8|6273.9|6267.9|6280.1|6274.1|6248.8|6242.8|40
1692064800000|2023-08-15 02:00:00|6273.7|6267.7|6291.7|6285.7|6301.4|6295.4|6258.3|6252.3|44
1692068400000|2023-08-15 03:00:00|6291.4|6285.4|6301.2|6295.2|6305.5|6299.5|6286.2|6280.2|62
1692072000000|2023-08-15 04:00:00|6301.4|6295.4|6294.1|6288.1|6310.7|6304.7|6287.4|6281.4|36
1692075600000|2023-08-15 05:00:00|6294.4|6288.4|6316.4|6310.4|6319.6|6313.6|6278.9|6272.9|62
1692079200000|2023-08-15 06:00:00|6316.8|6310.8|6318.1|6312.1|6331.8|6325.8|6312|6306|136
1692082800000|2023-08-15 07:00:00|6314.2|6308.2|6299.6|6293.6|6331.8|6325.8|6297.3|6291.3|84
1692086400000|2023-08-15 08:00:00|6299.8|6293.8|6316.5|6310.5|6323.7|6317.7|6285.1|6279.1|176
1692090000000|2023-08-15 09:00:00|6316.7|6310.7|6296.5|6290.5|6322|6316|6287.9|6281.9|54
1692093600000|2023-08-15 10:00:00|6296.2|6290.2|6304.1|6298.1|6306.6|6300.6|6286.1|6280.1|90
1692097200000|2023-08-15 11:00:00|6303.8|6297.8|6308.4|6302.4|6310.4|6304.4|6294.5|6288.5|99
1692100800000|2023-08-15 12:00:00|6309.9|6303.9|6336.3|6330.3|6345.3|6339.3|6298.9|6292.9|228
1692104400000|2023-08-15 13:00:00|6336.7|6330.7|6379.9|6373.9|6422.1|6416.1|6333.4|6327.4|1994
1692108000000|2023-08-15 14:00:00|6380.4|6374.4|6366.4|6360.4|6397.8|6391.8|6353.7|6347.7|1558
1692111600000|2023-08-15 15:00:00|6366.7|6360.7|6389.6|6383.6|6406.3|6400.3|6329.3|6323.3|1843
1692115200000|2023-08-15 16:00:00|6390.5|6384.5|6328.5|6322.5|6429.2|6423.2|6289.5|6283.5|3545
1692118800000|2023-08-15 17:00:00|6328.3|6322.3|6357.4|6351.4|6381.8|6375.8|6328|6322|2403
1692122400000|2023-08-15 18:00:00|6357.7|6351.7|6341.5|6331.5|6358.8|6352.8|6336.4|6330.4|1529
1692144000000|2023-08-16 00:00:00|6337.5|6329.3|6337|6331|6345.8|6338.7|6320.6|6314.6|66
1692147600000|2023-08-16 01:00:00|6337.8|6331.8|6369.3|6363.3|6379.8|6373.8|6333|6327|117
1692151200000|2023-08-16 02:00:00|6369|6363|6370.7|6364.7|6375.7|6369.7|6356.9|6350.9|52
1692154800000|2023-08-16 03:00:00|6370.2|6364.2|6377.7|6371.7|6383.1|6377.1|6368.9|6362.9|58
1692158400000|2023-08-16 04:00:00|6377.4|6371.4|6374|6368|6380.4|6374.4|6369.8|6363.8|21
1692162000000|2023-08-16 05:00:00|6375.2|6369.2|6363.1|6357.1|6383.3|6377.3|6362.3|6356.3|41
1692165600000|2023-08-16 06:00:00|6363.3|6357.3|6351.7|6345.7|6370.4|6364.4|6349.2|6343.2|40
1692169200000|2023-08-16 07:00:00|6351.9|6345.9|6368.9|6362.9|6378.5|6372.5|6349.1|6343.1|35
1692172800000|2023-08-16 08:00:00|6368.6|6362.6|6376.4|6370.4|6387.1|6381.1|6368.6|6362.6|123
1692176400000|2023-08-16 09:00:00|6376.1|6370.1|6419.9|6413.9|6423.3|6417.3|6374.7|6368.7|203
1692180000000|2023-08-16 10:00:00|6420.4|6414.4|6424.3|6418.3|6432.6|6426.6|6414.3|6408.3|175
1692183600000|2023-08-16 11:00:00|6423.6|6417.6|6430.2|6424.2|6435.7|6429.7|6420.6|6414.6|127
1692187200000|2023-08-16 12:00:00|6430.4|6424.4|6424.5|6418.5|6434.3|6428.3|6422.1|6416.1|574
1692190800000|2023-08-16 13:00:00|6439.6|6433.6|6426.6|6420.6|6487|6481|6413.8|6407.8|1713
1692194400000|2023-08-16 14:00:00|6427.4|6421.4|6475.9|6469.9|6489|6483|6408.7|6402.7|2304
1692198000000|2023-08-16 15:00:00|6475.4|6469.4|6490.1|6484.1|6528.8|6522.8|6458.9|6452.9|1992
1692201600000|2023-08-16 16:00:00|6490.3|6484.3|6436|6430|6504|6498|6432.3|6426.3|965
1692205200000|2023-08-16 17:00:00|6435.8|6429.8|6449.4|6443.4|6468.7|6462.7|6421.5|6415.5|1173
1692208800000|2023-08-16 18:00:00|6450.4|6444.4|6429.7|6423.7|6452.9|6446.9|6425.6|6419.6|1559
1692230400000|2023-08-17 00:00:00|6426.3|6420.3|6422.7|6416.7|6430.9|6424.9|6422.2|6416.2|148
1692234000000|2023-08-17 01:00:00|6422.2|6416.2|6450.2|6444.2|6450.2|6444.2|6422.2|6416.2|98
1692237600000|2023-08-17 02:00:00|6448.5|6442.5|6466.4|6460.4|6472|6466|6445.5|6439.5|55
1692241200000|2023-08-17 03:00:00|6465.9|6459.9|6463.4|6457.4|6475.2|6469.2|6452.6|6446.6|47
1692244800000|2023-08-17 04:00:00|6463.7|6457.7|6459.7|6453.7|6467.7|6461.7|6452.8|6446.8|39
1692248400000|2023-08-17 05:00:00|6459.2|6453.2|6444.5|6438.5|6459.2|6453.2|6437.8|6431.8|23
1692252000000|2023-08-17 06:00:00|6443.8|6437.8|6468.1|6462.1|6478.9|6472.9|6441.8|6435.8|14
1692255600000|2023-08-17 07:00:00|6467.9|6461.9|6477.5|6471.5|6488.7|6482.7|6462.6|6456.6|800
1692259200000|2023-08-17 08:00:00|6476.7|6470.7|6509.7|6503.7|6517.4|6511.4|6468.5|6462.5|198
1692262800000|2023-08-17 09:00:00|6509.5|6503.5|6486.2|6480.2|6515.8|6509.8|6482.8|6476.8|266
1692266400000|2023-08-17 10:00:00|6485.9|6479.9|6489|6483|6499|6493|6481.5|6475.5|90
1692270000000|2023-08-17 11:00:00|6488.9|6482.9|6471.2|6465.2|6502.4|6496.4|6465.3|6459.3|131
1692273600000|2023-08-17 12:00:00|6471|6465|6466.3|6460.3|6479|6473|6454.4|6448.4|211
1692277200000|2023-08-17 13:00:00|6472.3|6466.3|6463.7|6457.7|6497.7|6491.7|6454.9|6448.9|1196
1692280800000|2023-08-17 14:00:00|6460.8|6454.8|6503.7|6497.7|6545.7|6539.7|6460.2|6454.2|2209
1692284400000|2023-08-17 15:00:00|6503|6497|6470.1|6464.1|6533.3|6527.3|6467.3|6461.3|1718
1692288000000|2023-08-17 16:00:00|6471|6465|6513.1|6507.1|6533.3|6527.3|6464.5|6458.5|1765
1692291600000|2023-08-17 17:00:00|6512.1|6506.1|6506.4|6500.4|6520.7|6514.7|6493.5|6487.5|2332
1692295200000|2023-08-17 18:00:00|6506|6500|6510.7|6504.7|6519.9|6513.9|6501|6495|1802
1692316800000|2023-08-18 00:00:00|6509.8|6503.8|6523.7|6517.7|6528.8|6522.8|6501.2|6495.2|147
1692320400000|2023-08-18 01:00:00|6524.2|6518.2|6546.8|6540.8|6556.1|6550.1|6524.2|6518.2|158
1692324000000|2023-08-18 02:00:00|6546|6540|6551.9|6545.9|6560.4|6554.4|6539.5|6533.5|62
1692327600000|2023-08-18 03:00:00|6551.4|6545.4|6540.4|6534.4|6558|6552|6534.7|6528.7|25
1692331200000|2023-08-18 04:00:00|6540.3|6534.3|6534.8|6528.8|6542.3|6536.3|6531.2|6525.2|14
1692334800000|2023-08-18 05:00:00|6535.3|6529.3|6556.8|6550.8|6557.1|6551.1|6526.6|6520.6|24
1692338400000|2023-08-18 06:00:00|6555.8|6549.8|6535.7|6529.7|6567.5|6561.5|6533.4|6527.4|28
1692342000000|2023-08-18 07:00:00|6534.4|6528.4|6485.7|6479.7|6535.9|6529.9|6482.2|6476.2|223
1692345600000|2023-08-18 08:00:00|6485.5|6479.5|6506.4|6500.4|6508.1|6502.1|6482|6476|203
1692349200000|2023-08-18 09:00:00|6507.4|6501.4|6493|6487|6515.4|6509.4|6482.8|6476.8|56
1692352800000|2023-08-18 10:00:00|6492.5|6486.5|6502.7|6496.7|6511|6505|6489.5|6483.5|14
1692356400000|2023-08-18 11:00:00|6502.4|6496.4|6512.2|6506.2|6518.2|6512.2|6500.5|6493.7|76
1692360000000|2023-08-18 12:00:00|6512.3|6506.3|6507.1|6501.1|6513.7|6507.7|6501.2|6495.2|277
1692363600000|2023-08-18 13:00:00|6516|6510|6517.4|6511.4|6551.9|6545.9|6494.3|6488.3|722
1692367200000|2023-08-18 14:00:00|6517.9|6511.9|6515.2|6509.2|6543.4|6537.4|6509.2|6503.2|1568
1692370800000|2023-08-18 15:00:00|6515.4|6509.4|6534.4|6528.4|6559.5|6553.5|6500|6494|1638
1692374400000|2023-08-18 16:00:00|6534.5|6528.5|6526.6|6520.6|6540.9|6534.9|6519.9|6513.9|1018
1692378000000|2023-08-18 17:00:00|6526.7|6520.7|6518.6|6512.6|6540.5|6534.5|6514.3|6508.3|1446
1692381600000|2023-08-18 18:00:00|6518.4|6512.4|6550.2|6544.2|6550.2|6544.2|6518.4|6512.4|1282
1692576000000|2023-08-21 00:00:00|6539.8|6533.8|6551|6545|6580.4|6574.4|6531.1|6525.1|705
1692579600000|2023-08-21 01:00:00|6544.9|6538.9|6594.5|6588.5|6610.4|6604.4|6535.6|6529.6|532
1692583200000|2023-08-21 02:00:00|6593.8|6587.8|6596|6590|6601|6595|6578.5|6572.5|59
1692586800000|2023-08-21 03:00:00|6596.4|6590.4|6583.4|6577.4|6597.9|6591.3|6581.9|6575.3|8
1692590400000|2023-08-21 04:00:00|6583.3|6577.3|6585.8|6579.8|6588.5|6582.5|6578.1|6572.1|8
1692594000000|2023-08-21 05:00:00|6586.2|6580.2|6564.2|6558.2|6588.2|6582.2|6561.7|6555.7|79
1692597600000|2023-08-21 06:00:00|6564.1|6558.1|6560.7|6554.7|6571.8|6565.8|6558.3|6552.3|59
1692601200000|2023-08-21 07:00:00|6560.3|6554.3|6578.8|6572.8|6584.1|6578.1|6560.3|6553.3|28
1692604800000|2023-08-21 08:00:00|6578.7|6572.7|6576.4|6570.4|6600.3|6594.3|6571.7|6565.7|213
1692608400000|2023-08-21 09:00:00|6576.2|6570.2|6584.1|6578.1|6595.2|6589.2|6574.3|6568.3|183
1692612000000|2023-08-21 10:00:00|6584.2|6578.2|6578.7|6572.7|6589.9|6583.9|6575.5|6569.5|54
1692615600000|2023-08-21 11:00:00|6579.1|6573.1|6583.9|6577.9|6592.7|6586.7|6576|6570|33
1692619200000|2023-08-21 12:00:00|6583.8|6577.8|6586.4|6580.4|6595.7|6587.6|6575.3|6569.3|441
1692622800000|2023-08-21 13:00:00|6592.9|6586.9|6567.5|6561.5|6625.9|6619.9|6552.7|6546.7|1466
1692626400000|2023-08-21 14:00:00|6567.6|6561.6|6606.6|6600.6|6620|6614|6543|6537|1586
1692630000000|2023-08-21 15:00:00|6606.8|6600.8|6540.4|6534.4|6612|6606|6538.2|6532.2|2177
1692633600000|2023-08-21 16:00:00|6540.3|6534.3|6437.8|6431.8|6541.6|6535.6|6413.6|6407.6|2015
1692637200000|2023-08-21 17:00:00|6437.3|6431.3|6460.9|6454.9|6473.1|6467.1|6432.9|6426.9|1549
1692640800000|2023-08-21 18:00:00|6460.8|6454.8|6468.2|6462.2|6470.2|6464.2|6437|6431|1606
1692662400000|2023-08-22 00:00:00|6477.4|6471.4|6490.7|6484.7|6491.7|6485.7|6460.8|6454.8|109
1692666000000|2023-08-22 01:00:00|6490.3|6484.3|6483.2|6477.2|6511.4|6505.4|6474.4|6468.4|28
1692669600000|2023-08-22 02:00:00|6483.3|6477.3|6467.9|6461.9|6489.5|6483.5|6462.3|6456.3|52
1692673200000|2023-08-22 03:00:00|6467.8|6461.8|6460.6|6454.6|6473.3|6467.3|6458.2|6452.2|77
1692676800000|2023-08-22 04:00:00|6461.2|6455.2|6458.2|6452.2|6461.2|6455.2|6449.2|6443.2|91
1692680400000|2023-08-22 05:00:00|6457.8|6451.8|6444.5|6438.5|6459.3|6453.3|6435.6|6429.6|54
1692684000000|2023-08-22 06:00:00|6444.8|6438.8|6455.6|6449.6|6470.4|6464.4|6444.8|6438.8|115
1692687600000|2023-08-22 07:00:00|6455.1|6449.1|6392.4|6386.4|6479.1|6473.1|6388.3|6382.3|206
1692691200000|2023-08-22 08:00:00|6392.5|6386.5|6383.4|6377.4|6413.1|6407.1|6377.4|6371.4|396
1692694800000|2023-08-22 09:00:00|6383.3|6377.3|6388.2|6382.2|6397.8|6391.8|6367.2|6361.2|177
1692698400000|2023-08-22 10:00:00|6389.2|6383.2|6396.7|6390.7|6423.3|6417.3|6388.3|6382.3|235
1692702000000|2023-08-22 11:00:00|6396.9|6390.9|6397.5|6391.5|6400.2|6394.2|6377.4|6371.4|180
1692705600000|2023-08-22 12:00:00|6397|6391|6386.4|6380.4|6406.7|6400.7|6383.4|6377.4|655
1692709200000|2023-08-22 13:00:00|6384.5|6378.5|6328.5|6322.5|6429.2|6423.2|6312.3|6306.3|2262
1692712800000|2023-08-22 14:00:00|6328.4|6322.4|6321.9|6315.9|6357.9|6351.9|6318.9|6312.9|2839
1692716400000|2023-08-22 15:00:00|6322.9|6316.9|6303.1|6297.1|6323.9|6317.9|6260.6|6254.6|4237
1692720000000|2023-08-22 16:00:00|6302.9|6296.9|6294.1|6288.1|6311.4|6305.4|6281.3|6275.3|2481
1692723600000|2023-08-22 17:00:00|6293.6|6287.6|6252.3|6246.3|6300.6|6294.6|6236.6|6230.6|3614
1692727200000|2023-08-22 18:00:00|6251.9|6245.9|6240.1|6225.1|6258|6252|6223.3|6217.3|2090
1692748800000|2023-08-23 00:00:00|6230.8|6224.8|6174.6|6168.6|6231.7|6225.2|6125.5|6119.5|729
1692752400000|2023-08-23 01:00:00|6174.8|6168.8|6179.1|6173.1|6196.8|6190.8|6158|6152|40
1692756000000|2023-08-23 02:00:00|6178.6|6172.6|6215.6|6209.6|6221.1|6215.1|6176|6170|27
1692759600000|2023-08-23 03:00:00|6214.6|6208.6|6233|6227|6246.1|6240.1|6212.1|6206.1|151
1692763200000|2023-08-23 04:00:00|6233.4|6227.4|6235.3|6229.3|6236.9|6230.9|6225.2|6219.2|102
1692766800000|2023-08-23 05:00:00|6236.3|6230.3|6246.8|6240.8|6249.1|6243.1|6228|6222|64
1692770400000|2023-08-23 06:00:00|6246.7|6240.7|6238.3|6232.3|6255.8|6249.8|6236|6230|173
1692774000000|2023-08-23 07:00:00|6237.8|6231.8|6226.1|6220.1|6253.1|6247.1|6216.2|6210.2|157
1692777600000|2023-08-23 08:00:00|6224.8|6218.8|6214.9|6208.9|6227.7|6221.7|6199.4|6193.4|341
1692781200000|2023-08-23 09:00:00|6215|6209|6194.9|6188.9|6221.8|6215.8|6182.5|6176.5|198
1692784800000|2023-08-23 10:00:00|6194|6188|6185.4|6179.4|6200.5|6194.5|6184.9|6178.9|186
1692788400000|2023-08-23 11:00:00|6184.9|6178.9|6208.8|6202.8|6209.8|6203.8|6184.5|6178.5|283
1692792000000|2023-08-23 12:00:00|6208.7|6202.7|6212.2|6206.2|6215.7|6209.7|6188.3|6182.3|237
1692795600000|2023-08-23 13:00:00|6196.8|6190.8|6197.2|6191.2|6247|6241|6160|6154|2398
1692799200000|2023-08-23 14:00:00|6198.1|6192.1|6267.5|6261.5|6279.7|6273.7|6184.4|6178.4|3906
1692802800000|2023-08-23 15:00:00|6268|6262|6307.3|6301.3|6337.4|6331.4|6255.2|6249.2|3661
1692806400000|2023-08-23 16:00:00|6307.9|6301.9|6333.5|6327.5|6344.2|6338.2|6299|6293|1884
1692810000000|2023-08-23 17:00:00|6333.9|6327.9|6359.9|6353.9|6387.8|6381.8|6328.3|6322.3|2080
1692813600000|2023-08-23 18:00:00|6360.3|6354.3|6345|6330|6366.8|6360.8|6336.1|6329.6|1426
1692835200000|2023-08-24 00:00:00|6333.2|6327.2|6333.7|6327.7|6363.2|6357.2|6321|6315|406
1692838800000|2023-08-24 01:00:00|6333.1|6327.1|6304.1|6298.1|6334.6|6328|6294.3|6287.6|328
1692842400000|2023-08-24 02:00:00|6303.6|6297.6|6328|6322|6333|6325.5|6299.5|6292|2
1692846000000|2023-08-24 03:00:00|6328.4|6322.4|6322.8|6316.8|6328.4|6322.4|6315.1|6309|1
1692849600000|2023-08-24 04:00:00|6322.7|6316.7|6327.3|6317.3|6331.4|6323.8|6315.9|6309.9|7
1692853200000|2023-08-24 05:00:00|6327.8|6317.8|6322.1|6316.1|6336.8|6330.3|6316.4|6310.4|2
1692856800000|2023-08-24 06:00:00|6320.6|6314.6|6274.5|6268.5|6323.6|6317.6|6271.1|6265.1|37
1692860400000|2023-08-24 07:00:00|6275|6269|6252.9|6246.9|6285.6|6279.6|6252.1|6246.1|150
1692864000000|2023-08-24 08:00:00|6252.5|6246.5|6300.1|6294.1|6301.3|6295.3|6251.9|6245.9|126
1692867600000|2023-08-24 09:00:00|6300.6|6294.6|6274.5|6268.5|6301.1|6295.1|6261.7|6255.7|112
1692871200000|2023-08-24 10:00:00|6274|6268|6276.6|6270.6|6280|6274|6261.9|6255.9|64
1692874800000|2023-08-24 11:00:00|6275.6|6269.6|6283.2|6277.2|6292.6|6286.6|6275.6|6269.6|242
1692878400000|2023-08-24 12:00:00|6283.7|6277.7|6274.6|6268.6|6287.6|6281.6|6261.1|6255.1|650
1692882000000|2023-08-24 13:00:00|6259.1|6253.1|6284.8|6278.8|6289.5|6283.5|6216.4|6210.4|1700
1692885600000|2023-08-24 14:00:00|6285.5|6279.5|6253.2|6247.2|6306.3|6300.3|6231.6|6225.6|1849
1692889200000|2023-08-24 15:00:00|6253.3|6247.3|6247.7|6241.7|6261.7|6255.7|6199.9|6193.9|2291
1692892800000|2023-08-24 16:00:00|6247.3|6241.3|6234.8|6228.8|6268|6262|6218.6|6212.6|1684
1692896400000|2023-08-24 17:00:00|6234.3|6228.3|6248.8|6242.8|6248.8|6242.8|6202.5|6196.5|2076
1692900000000|2023-08-24 18:00:00|6249.3|6243.3|6269.6|6254.6|6270.1|6262.9|6245.9|6239.9|2099
1692921600000|2023-08-25 00:00:00|6237.5|6231.5|6256.5|6250.5|6265.4|6259.4|6237|6231|334
1692925200000|2023-08-25 01:00:00|6256.1|6250.1|6274.4|6268.4|6277.5|6271.5|6255.5|6249.5|22
1692928800000|2023-08-25 02:00:00|6273.9|6267.9|6281.2|6275.2|6287.8|6281.8|6266.2|6260.2|35
1692932400000|2023-08-25 03:00:00|6279.3|6273.3|6281.2|6275.2|6288.5|6282.5|6276.8|6270.8|1
1692936000000|2023-08-25 04:00:00|6280.8|6274.8|6286.5|6280.5|6290.6|6284.6|6279.7|6273.7|11
1692939600000|2023-08-25 05:00:00|6287.5|6281.5|6296|6290|6296.1|6290.1|6273.4|6267.4|8
1692943200000|2023-08-25 06:00:00|6295.9|6289.9|6297.3|6291.3|6304.9|6298.9|6287.5|6281.5|142
1692946800000|2023-08-25 07:00:00|6296.9|6290.9|6304|6298|6308.9|6302.9|6290.3|6284.3|73
1692950400000|2023-08-25 08:00:00|6304.2|6298.2|6322.4|6316.4|6324.4|6318.4|6302.1|6296.1|64
1692954000000|2023-08-25 09:00:00|6321.9|6315.9|6342.7|6336.7|6345.2|6337.3|6320.8|6314.8|69
1692957600000|2023-08-25 10:00:00|6342.2|6336.2|6334|6328|6343.7|6337.7|6333.5|6327.5|36
1692961200000|2023-08-25 11:00:00|6333.5|6327.5|6368.6|6362.6|6371.5|6365.5|6329.4|6323.4|660
1692964800000|2023-08-25 12:00:00|6369|6363|6365.9|6355.9|6393.8|6387.8|6364.5|6355.9|351
1692968400000|2023-08-25 13:00:00|6372.7|6362.7|6368.4|6362.4|6388.9|6382.9|6340.9|6334.9|1031
1692972000000|2023-08-25 14:00:00|6368.5|6362.5|6346.7|6340.7|6388.8|6382.8|6310.6|6304.6|2399
1692975600000|2023-08-25 15:00:00|6345.3|6339.3|6329.8|6323.8|6357.8|6351.8|6320.8|6314.8|1921
1692979200000|2023-08-25 16:00:00|6329.3|6323.3|6369.6|6363.6|6374.8|6368.8|6327.4|6321.4|2541
1692982800000|2023-08-25 17:00:00|6370.1|6364.1|6354.2|6348.2|6380.7|6374.7|6327.4|6321.4|1777
1692986400000|2023-08-25 18:00:00|6353.7|6347.7|6370.3|6364.3|6374.1|6368.1|6344.7|6338.7|2640
1693180800000|2023-08-28 00:00:00|6403.5|6397.5|6383.4|6377.4|6408|6402|6374.9|6368.9|474
1693184400000|2023-08-28 01:00:00|6383.9|6377.9|6396.4|6390.4|6419.9|6413.9|6378.9|6372.9|544
1693188000000|2023-08-28 02:00:00|6395.9|6389.9|6356.9|6350.9|6396.9|6390.9|6353.4|6347.4|485
1693191600000|2023-08-28 03:00:00|6356.4|6350.4|6348.8|6342.8|6361.9|6355.9|6346.8|6340.8|94
1693195200000|2023-08-28 04:00:00|6348.3|6342.3|6349.8|6343.8|6354.8|6348.8|6347.3|6341.3|70
1693198800000|2023-08-28 05:00:00|6349.3|6343.3|6333.3|6327.3|6362.3|6356.3|6332.3|6326.3|277
1693202400000|2023-08-28 06:00:00|6333.8|6327.8|6324.2|6318.2|6341.2|6335.2|6322.7|6316.7|322
1693206000000|2023-08-28 07:00:00|6323.7|6317.7|6311.2|6305.2|6325.2|6319.2|6304.7|6298.7|455
1693209600000|2023-08-28 08:00:00|6311.7|6305.7|6317.6|6311.6|6334.2|6328.2|6309.7|6303.7|303
1693213200000|2023-08-28 09:00:00|6317.1|6311.1|6314.1|6308.1|6330.6|6324.6|6313.6|6307.6|132
1693216800000|2023-08-28 10:00:00|6313.6|6307.6|6322.1|6316.1|6324.6|6318.6|6308.6|6302.6|315
1693220400000|2023-08-28 11:00:00|6321.6|6315.6|6316.5|6310.5|6327.1|6321.1|6308.1|6302.1|329
1693224000000|2023-08-28 12:00:00|6316|6310|6313.5|6307.5|6319|6313|6307|6301|451
1693227600000|2023-08-28 13:00:00|6319.5|6313.5|6337.5|6331.5|6362|6356|6282.5|6276.5|4159
1693231200000|2023-08-28 14:00:00|6336|6330|6378.4|6372.4|6381.9|6375.9|6331.5|6325.5|4672
1693234800000|2023-08-28 15:00:00|6379.4|6373.4|6339.9|6333.9|6382.4|6376.4|6335.9|6329.9|3787
1693238400000|2023-08-28 16:00:00|6340.4|6334.4|6314.4|6308.4|6366.4|6360.4|6304.9|6298.9|3405
1693242000000|2023-08-28 17:00:00|6314.9|6308.9|6316.9|6310.9|6339.9|6333.9|6309.4|6303.4|3338
1693245600000|2023-08-28 18:00:00|6319.9|6313.9|6345.4|6339.4|6354.9|6348.9|6315.4|6309.4|3178
1693267200000|2023-08-29 00:00:00|6303.7|6297.7|6303.2|6297.2|6318.7|6312.7|6284.2|6278.2|576
1693270800000|2023-08-29 01:00:00|6303.7|6297.7|6312.2|6306.2|6326.7|6320.7|6297.2|6291.2|368
1693274400000|2023-08-29 02:00:00|6312.7|6306.7|6348.1|6342.1|6350.6|6344.6|6306.7|6300.7|327
1693278000000|2023-08-29 03:00:00|6348.6|6342.6|6337.5|6331.5|6354.6|6348.6|6337.1|6331.1|180
1693281600000|2023-08-29 04:00:00|6338|6332|6341|6335|6343.5|6337.5|6337|6331|55
1693285200000|2023-08-29 05:00:00|6340.5|6334.5|6332.5|6326.5|6344.5|6338.5|6330.5|6324.5|83
1693288800000|2023-08-29 06:00:00|6333|6327|6309.5|6303.5|6342|6336|6309.5|6303.5|235
1693292400000|2023-08-29 07:00:00|6310|6304|6311|6305|6323|6317|6306.5|6300.5|469
1693296000000|2023-08-29 08:00:00|6310.5|6304.5|6310.9|6304.9|6329|6323|6300.5|6294.5|384
1693299600000|2023-08-29 09:00:00|6309.9|6303.9|6326.9|6320.9|6333.9|6327.9|6309.9|6303.9|245
1693303200000|2023-08-29 10:00:00|6327.4|6321.4|6324.9|6318.9|6338.4|6332.4|6324.9|6318.9|197
1693306800000|2023-08-29 11:00:00|6326.4|6320.4|6316.8|6310.8|6333.9|6327.9|6306.8|6300.8|522
1693310400000|2023-08-29 12:00:00|6315.8|6309.8|6332.8|6326.8|6335.3|6329.3|6313.8|6307.8|813
1693314000000|2023-08-29 13:00:00|6334.2|6328.2|6339.8|6333.8|6367.2|6361.2|6309.8|6303.8|4316
1693317600000|2023-08-29 14:00:00|6339.3|6333.3|6360.8|6354.8|6395.2|6389.2|6339.3|6333.3|6050
1693321200000|2023-08-29 15:00:00|6359.3|6353.3|6352.3|6346.3|6382.7|6376.7|6349.7|6343.7|4068
1693324800000|2023-08-29 16:00:00|6351.8|6345.8|6334.8|6328.8|6374.2|6368.2|6308.4|6302.4|3803
1693328400000|2023-08-29 17:00:00|6335.8|6329.8|6362.1|6356.1|6369.2|6363.2|6333.8|6327.8|3011
1693332000000|2023-08-29 18:00:00|6365.1|6359.1|6331.2|6325.2|6366.1|6360.1|6327.7|6321.7|2487
1693353600000|2023-08-30 00:00:00|6332.1|6326.1|6353.4|6347.4|6353.4|6347.4|6324.6|6318.6|534
1693357200000|2023-08-30 01:00:00|6352.9|6346.9|6358.4|6352.4|6364.4|6358.4|6342.4|6336.4|458
1693360800000|2023-08-30 02:00:00|6358.9|6352.9|6335.4|6329.4|6358.9|6352.9|6334.9|6328.9|218
1693364400000|2023-08-30 03:00:00|6336.4|6330.4|6364.3|6358.3|6364.3|6358.3|6333.9|6327.9|198
1693368000000|2023-08-30 04:00:00|6363.8|6357.8|6360.3|6354.3|6367.8|6361.8|6358.8|6352.8|161
1693371600000|2023-08-30 05:00:00|6360.8|6354.8|6352.2|6346.2|6373.8|6367.8|6346.7|6340.7|247
1693375200000|2023-08-30 06:00:00|6351.7|6345.7|6336.3|6330.3|6356.3|6350.3|6329.8|6323.8|364
1693378800000|2023-08-30 07:00:00|6336.8|6330.8|6358.2|6352.2|6360.2|6354.2|6329.8|6323.8|331
1693382400000|2023-08-30 08:00:00|6357.7|6351.7|6371.7|6365.7|6373.2|6367.2|6343.2|6337.2|718
1693386000000|2023-08-30 09:00:00|6372.2|6366.2|6378.2|6372.2|6382.7|6376.7|6367.8|6361.8|639
1693389600000|2023-08-30 10:00:00|6378.7|6372.7|6389.6|6383.6|6391.1|6385.1|6375.2|6369.2|746
1693393200000|2023-08-30 11:00:00|6389.2|6383.2|6381.1|6375.1|6396.6|6390.6|6381.1|6375.1|442
1693396800000|2023-08-30 12:00:00|6380.6|6374.6|6386.6|6380.6|6390.1|6384.1|6376.6|6370.6|437
1693400400000|2023-08-30 13:00:00|6381.1|6375.1|6376.7|6370.7|6401.1|6395.1|6352.7|6346.7|3593
1693404000000|2023-08-30 14:00:00|6376.2|6370.2|6343.3|6337.3|6377.2|6371.2|6318.7|6312.7|4994
1693407600000|2023-08-30 15:00:00|6344.8|6338.8|6309.2|6303.2|6360.2|6354.2|6294.3|6288.3|5553
1693411200000|2023-08-30 16:00:00|6309.7|6303.7|6271.2|6265.2|6324.7|6318.7|6254.8|6248.8|4997
1693414800000|2023-08-30 17:00:00|6270.7|6264.7|6248.2|6242.2|6270.7|6264.7|6242.2|6236.2|4307
1693418400000|2023-08-30 18:00:00|6245.2|6239.2|6258.8|6252.8|6267.8|6261.8|6244.2|6238.2|3999
1693440000000|2023-08-31 00:00:00|6261.1|6255.1|6273.1|6267.1|6274.6|6268.6|6257.1|6251.1|619
1693443600000|2023-08-31 01:00:00|6272.6|6266.6|6253|6247|6290|6284|6252|6246|566
1693447200000|2023-08-31 02:00:00|6253.5|6247.5|6268|6262|6270.5|6264.5|6245|6239|406
1693450800000|2023-08-31 03:00:00|6268.5|6262.5|6266.4|6260.4|6274.9|6268.9|6262.5|6256.5|159
1693454400000|2023-08-31 04:00:00|6265.9|6259.9|6263.9|6257.9|6272.9|6266.9|6262.9|6256.9|36
1693458000000|2023-08-31 05:00:00|6264.4|6258.4|6258.5|6252.5|6268.4|6262.4|6243.5|6237.5|294
1693461600000|2023-08-31 06:00:00|6258|6252|6253|6247|6261.5|6255.5|6247.9|6241.9|272
1693465200000|2023-08-31 07:00:00|6252.5|6246.5|6293.9|6287.9|6300.3|6294.3|6252|6246|573
1693468800000|2023-08-31 08:00:00|6293.4|6287.4|6288.8|6282.8|6294.4|6288.4|6281.4|6275.4|287
1693472400000|2023-08-31 09:00:00|6288.3|6282.3|6275.3|6269.3|6290.3|6284.3|6274.3|6268.3|300
1693476000000|2023-08-31 10:00:00|6275.8|6269.8|6297.3|6291.3|6301.3|6295.3|6274.4|6268.4|331
1693479600000|2023-08-31 11:00:00|6296.8|6290.8|6305.8|6299.8|6320.3|6314.3|6294.8|6288.8|518
1693483200000|2023-08-31 12:00:00|6305.3|6299.3|6294.8|6288.8|6309.3|6303.3|6293.8|6287.8|861
1693486800000|2023-08-31 13:00:00|6288.8|6282.8|6252.8|6246.8|6292.7|6286.7|6227.9|6221.9|5314
1693490400000|2023-08-31 14:00:00|6253.3|6247.3|6314.1|6308.1|6320|6314|6225.3|6219.3|7186
1693494000000|2023-08-31 15:00:00|6314.5|6308.5|6298|6292|6329.5|6323.5|6274.1|6268.1|6910
1693497600000|2023-08-31 16:00:00|6299.5|6293.5|6314.5|6308.5|6328.4|6322.4|6279.1|6273.1|3267
1693501200000|2023-08-31 17:00:00|6314.9|6308.9|6259.3|6253.3|6315.5|6309.5|6247.4|6241.4|5397
1693504800000|2023-08-31 18:00:00|6258.3|6252.3|6249.2|6243.2|6267.8|6261.8|6245.8|6239.8|2694
1693526400000|2023-09-01 00:00:00|6258.5|6252.5|6256.5|6250.5|6290.9|6284.9|6251.5|6245.5|661
1693530000000|2023-09-01 01:00:00|6257|6251|6287|6281|6297|6291|6256|6250|362
1693533600000|2023-09-01 02:00:00|6288.4|6282.4|6288|6282|6296.9|6290.9|6271|6265|243
1693537200000|2023-09-01 03:00:00|6288.5|6282.5|6292.9|6286.9|6295.9|6289.9|6283|6277|137
1693540800000|2023-09-01 04:00:00|6292.5|6286.5|6290.9|6284.9|6306.4|6300.4|6288.4|6282.4|95
1693544400000|2023-09-01 05:00:00|6291.9|6285.9|6283.8|6277.8|6305.9|6299.9|6282.4|6276.4|192
1693548000000|2023-09-01 06:00:00|6283.4|6277.4|6299.3|6293.3|6306.3|6300.3|6282.9|6276.9|211
1693551600000|2023-09-01 07:00:00|6298.9|6292.9|6308.8|6302.8|6326.8|6320.8|6293.8|6287.8|586
1693555200000|2023-09-01 08:00:00|6307.8|6301.8|6309.9|6303.9|6318.4|6312.4|6302.8|6296.8|201
1693558800000|2023-09-01 09:00:00|6310.3|6304.3|6307.3|6301.3|6314.3|6308.3|6296.8|6290.8|160
1693562400000|2023-09-01 10:00:00|6306.8|6300.8|6306.7|6300.7|6309.7|6303.7|6294.8|6288.8|184
1693566000000|2023-09-01 11:00:00|6305.7|6299.7|6315.6|6309.6|6315.6|6309.6|6298.2|6292.2|643
1693569600000|2023-09-01 12:00:00|6315.1|6309.1|6315.1|6309.1|6322.2|6316.2|6305.6|6299.6|898
1693573200000|2023-09-01 13:00:00|6323.6|6317.6|6329.6|6323.6|6347.1|6341.1|6313.6|6307.6|4899
1693576800000|2023-09-01 14:00:00|6328.1|6322.1|6338.5|6332.5|6343|6337|6295.1|6289.1|6715
1693580400000|2023-09-01 15:00:00|6338|6332|6331.5|6325.5|6340|6334|6281.5|6275.5|4962
1693584000000|2023-09-01 16:00:00|6332.5|6326.5|6355.4|6349.4|6372|6366|6318.5|6312.5|4472
1693587600000|2023-09-01 17:00:00|6355|6349|6323|6317|6360.4|6354.4|6318.4|6312.4|3449
1693591200000|2023-09-01 18:00:00|6321.5|6315.5|6339.4|6333.4|6341.9|6335.9|6312|6306|3944
1693872000000|2023-09-05 00:00:00|6319.5|6313.5|6280.4|6274.4|6334.6|6328.6|6262.4|6256.4|1638
1693875600000|2023-09-05 01:00:00|6280.9|6274.9|6276.3|6270.3|6297.4|6291.4|6259.9|6253.9|595
1693879200000|2023-09-05 02:00:00|6274.8|6268.8|6265.4|6259.4|6279.5|6273.5|6259|6253|420
1693882800000|2023-09-05 03:00:00|6264.9|6258.9|6285.7|6279.7|6286.8|6280.8|6264.9|6258.9|234
1693886400000|2023-09-05 04:00:00|6285.3|6279.3|6273.2|6267.2|6296.2|6290.2|6271.6|6265.6|277
1693890000000|2023-09-05 05:00:00|6272.7|6266.7|6251.1|6245.1|6278.2|6272.2|6248.2|6242.2|397
1693893600000|2023-09-05 06:00:00|6250.7|6244.7|6235.7|6229.7|6258.6|6252.6|6235.2|6229.2|614
1693897200000|2023-09-05 07:00:00|6235.2|6229.2|6231.2|6225.2|6241.2|6235.2|6226.8|6220.8|809
1693900800000|2023-09-05 08:00:00|6230.8|6224.8|6239.1|6233.1|6250.5|6244.5|6226.7|6220.7|570
1693904400000|2023-09-05 09:00:00|6239.6|6233.6|6245.1|6239.1|6257.6|6251.6|6238.1|6232.1|485
1693908000000|2023-09-05 10:00:00|6245.6|6239.6|6238.1|6232.1|6250.1|6244.1|6235.7|6229.7|332
1693911600000|2023-09-05 11:00:00|6238.2|6232.2|6246|6240|6248|6242|6236.2|6230.2|440
1693915200000|2023-09-05 12:00:00|6245.5|6239.5|6277.6|6267.6|6282.6|6275.9|6243.6|6237.6|614
1693918800000|2023-09-05 13:00:00|6304|6298|6305.2|6299.2|6329.4|6323.4|6279.6|6273.6|4628
1693922400000|2023-09-05 14:00:00|6304.2|6298.2|6261.7|6255.7|6318.2|6312.2|6231.2|6225.2|7246
1693926000000|2023-09-05 15:00:00|6262.1|6256.1|6246.9|6240.9|6279.1|6273.1|6239|6233|5134
1693929600000|2023-09-05 16:00:00|6247.4|6241.4|6242.2|6236.2|6265.2|6259.2|6229.4|6223.4|4653
1693933200000|2023-09-05 17:00:00|6242.3|6236.3|6278.6|6272.6|6294.7|6288.7|6238.7|6232.7|5059
1693936800000|2023-09-05 18:00:00|6278.1|6272.1|6284.6|6278.6|6286.5|6280.5|6274.3|6268.3|2819
1693958400000|2023-09-06 00:00:00|6276.3|6270.3|6245.9|6239.9|6276.8|6270.8|6238|6232|1270
1693962000000|2023-09-06 01:00:00|6246.9|6240.9|6267.4|6261.4|6269.3|6263.3|6246.3|6240.3|260
1693965600000|2023-09-06 02:00:00|6266.4|6260.4|6253.4|6247.4|6269.3|6263.3|6246.9|6240.9|297
1693969200000|2023-09-06 03:00:00|6252.9|6246.9|6250.4|6244.4|6254.4|6248.4|6245.4|6239.4|26
1693972800000|2023-09-06 04:00:00|6249.9|6243.9|6251.8|6245.8|6260.8|6254.8|6248.8|6242.8|35
1693976400000|2023-09-06 05:00:00|6251.3|6245.3|6254.3|6248.3|6262.7|6256.7|6249.9|6243.9|148
1693980000000|2023-09-06 06:00:00|6253.8|6247.8|6238.8|6232.8|6255.8|6249.8|6235.3|6229.3|218
1693983600000|2023-09-06 07:00:00|6237.4|6231.4|6220.8|6214.8|6238.8|6232.8|6211.8|6205.8|738
1693987200000|2023-09-06 08:00:00|6220.3|6214.3|6222.7|6216.7|6223.8|6217.8|6210.9|6204.9|467
1693990800000|2023-09-06 09:00:00|6222.3|6216.3|6234.7|6228.7|6236.2|6230.2|6221.7|6215.7|445
1693994400000|2023-09-06 10:00:00|6233.7|6227.7|6243|6237|6250.5|6244.5|6233.7|6227.7|288
1693998000000|2023-09-06 11:00:00|6242.5|6236.5|6256.5|6250.5|6256.5|6250.5|6239.5|6233.5|526
1694001600000|2023-09-06 12:00:00|6256|6250|6259.8|6253.8|6266.3|6260.3|6252.8|6246.8|786
1694005200000|2023-09-06 13:00:00|6254|6248|6268|6262|6294.7|6288.7|6233.9|6227.9|5135
1694008800000|2023-09-06 14:00:00|6267.9|6261.9|6235.3|6229.3|6272.3|6266.3|6229.3|6223.3|5739
1694012400000|2023-09-06 15:00:00|6235.7|6229.7|6223.6|6217.6|6275.7|6269.7|6219.9|6213.9|4859
1694016000000|2023-09-06 16:00:00|6223.1|6217.1|6226.8|6220.8|6237.8|6231.8|6202.7|6196.7|4429
1694019600000|2023-09-06 17:00:00|6227.8|6221.8|6238.2|6232.2|6250.3|6244.3|6210.9|6204.9|3566
1694023200000|2023-09-06 18:00:00|6238.6|6232.6|6232|6226|6243.2|6237.2|6228.8|6222.8|3376
1694044800000|2023-09-07 00:00:00|6237.4|6231.4|6223.8|6217.8|6247.9|6241.9|6222.3|6216.3|342
1694048400000|2023-09-07 01:00:00|6224.7|6218.7|6228.3|6222.3|6233.3|6227.3|6219.8|6213.8|257
1694052000000|2023-09-07 02:00:00|6229.2|6223.2|6222.2|6216.2|6230.8|6224.8|6221.7|6215.7|115
1694055600000|2023-09-07 03:00:00|6222.7|6216.7|6218.2|6212.2|6223.7|6217.7|6216.7|6210.7|135
1694059200000|2023-09-07 04:00:00|6217.2|6211.2|6211.2|6205.2|6220.2|6214.2|6211.2|6205.2|80
1694062800000|2023-09-07 05:00:00|6211.7|6205.7|6198.3|6192.3|6211.7|6205.7|6194.8|6188.8|403
1694066400000|2023-09-07 06:00:00|6198.7|6192.7|6191.3|6185.3|6204.3|6198.3|6188.8|6182.8|263
1694070000000|2023-09-07 07:00:00|6191.7|6185.7|6174.3|6168.3|6192.3|6186.3|6166.8|6160.8|695
1694073600000|2023-09-07 08:00:00|6174.8|6168.8|6191|6185|6191.5|6185.5|6168.7|6162.7|286
1694077200000|2023-09-07 09:00:00|6191.5|6185.5|6181|6175|6198|6192|6173.5|6167.5|252
1694080800000|2023-09-07 10:00:00|6181.4|6175.4|6201|6195|6201.5|6195.5|6181.4|6175.4|199
1694084400000|2023-09-07 11:00:00|6200.6|6194.6|6184.1|6178.1|6203|6197|6177.1|6171.1|584
1694088000000|2023-09-07 12:00:00|6183.7|6177.7|6189.5|6183.5|6198.5|6192.5|6176.6|6170.6|653
1694091600000|2023-09-07 13:00:00|6178|6172|6092.4|6086.4|6181.6|6175.6|6059.1|6053.1|9071
1694095200000|2023-09-07 14:00:00|6093.4|6087.4|6071.7|6065.7|6120.5|6114.5|6069.9|6063.9|8183
1694098800000|2023-09-07 15:00:00|6072.1|6066.1|6090.8|6084.8|6098.6|6092.6|6063.3|6057.3|6182
1694102400000|2023-09-07 16:00:00|6091.3|6085.3|6095.3|6089.3|6102.2|6096.2|6074.8|6068.8|5165
1694106000000|2023-09-07 17:00:00|6094.4|6088.4|6090.5|6084.5|6100.4|6094.4|6060.5|6054.5|4638
1694109600000|2023-09-07 18:00:00|6090.1|6084.1|6074.6|6068.6|6099.4|6093.4|6070|6064|3901
1694131200000|2023-09-08 00:00:00|6077|6071|6076.3|6070.3|6080.2|6074.2|6056.2|6050.2|988
1694134800000|2023-09-08 01:00:00|6075.7|6069.7|6060.4|6054.4|6078.8|6072.8|6052.5|6046.5|682
1694138400000|2023-09-08 02:00:00|6060.8|6054.8|6064.4|6058.4|6068.9|6062.9|6058.4|6052.4|222
1694142000000|2023-09-08 03:00:00|6063.4|6057.4|6058.4|6052.4|6064.4|6058.4|6055|6049|56
1694145600000|2023-09-08 04:00:00|6058.8|6052.8|6049.4|6043.4|6059.4|6053.4|6043.3|6037.3|180
1694149200000|2023-09-08 05:00:00|6049.9|6043.9|6058.5|6052.5|6059.4|6053.4|6037.9|6031.9|316
1694152800000|2023-09-08 06:00:00|6057.9|6051.9|6068.6|6062.6|6075.3|6069.3|6057.5|6051.5|1426
1694156400000|2023-09-08 07:00:00|6068.7|6062.7|6050.9|6044.9|6068.7|6062.7|6049.4|6043.4|1148
1694160000000|2023-09-08 08:00:00|6051.9|6045.9|6044.5|6038.5|6055.4|6049.4|6031.3|6025.3|782
1694163600000|2023-09-08 09:00:00|6044.1|6038.1|6055.4|6049.4|6061.3|6055.3|6036.5|6030.5|591
1694167200000|2023-09-08 10:00:00|6055.3|6049.3|6058.5|6052.5|6063|6057|6049.1|6043.1|535
1694170800000|2023-09-08 11:00:00|6058.6|6052.6|6052.7|6046.7|6063.1|6057.1|6050.8|6044.8|809
1694174400000|2023-09-08 12:00:00|6053.2|6047.2|6064.7|6058.7|6070.2|6064.2|6042.3|6036.3|899
1694178000000|2023-09-08 13:00:00|6058.8|6052.8|6088.8|6082.8|6092.7|6086.7|6016.9|6010.9|7391
1694181600000|2023-09-08 14:00:00|6088.7|6082.7|6082.1|6076.1|6117.2|6111.2|6065.5|6059.5|8128
1694185200000|2023-09-08 15:00:00|6082.7|6076.7|6070.4|6064.4|6093.1|6087.1|6054.5|6048.5|5444
1694188800000|2023-09-08 16:00:00|6070.9|6064.9|6057.2|6051.2|6080.4|6074.4|6044.7|6038.7|3879
1694192400000|2023-09-08 17:00:00|6056.7|6050.7|6058.5|6052.5|6070.7|6064.7|6049|6043|4371
1694196000000|2023-09-08 18:00:00|6058|6052|6045.9|6039.9|6059.5|6053.5|6039.7|6033.7|3547
1694390400000|2023-09-11 00:00:00|6046.8|6040.8|6073.8|6067.8|6075.3|6069.3|6041|6035|725
1694394000000|2023-09-11 01:00:00|6073.4|6067.4|6074.3|6068.3|6087|6081|6065.9|6059.9|352
1694397600000|2023-09-11 02:00:00|6074.8|6068.8|6095.6|6089.6|6097.1|6091.1|6073.4|6067.4|297
1694401200000|2023-09-11 03:00:00|6095.7|6089.7|6083.6|6077.6|6096.6|6090.6|6080.6|6074.6|336
1694404800000|2023-09-11 04:00:00|6083.1|6077.1|6072.1|6066.1|6085|6079|6069.1|6063.1|328
1694408400000|2023-09-11 05:00:00|6068.1|6062.1|6054.5|6048.5|6072.9|6066.9|6051.6|6045.6|409
1694412000000|2023-09-11 06:00:00|6054.4|6048.4|6038.2|6032.2|6054.9|6048.9|6037.1|6031.1|518
1694415600000|2023-09-11 07:00:00|6037.7|6031.7|6042.5|6036.5|6051.6|6045.6|6035.6|6029.6|727
1694419200000|2023-09-11 08:00:00|6042.4|6036.4|6010.6|6004.6|6043.4|6037.4|5998.1|5992.1|1397
1694422800000|2023-09-11 09:00:00|6012.1|6006.1|6005|5999|6016.1|6010.1|6005|5999|599
1694426400000|2023-09-11 10:00:00|6005.4|5999.4|6014|6008|6015|6009|6003.5|5997.5|341
1694430000000|2023-09-11 11:00:00|6014.1|6008.1|6018.3|6012.3|6019.3|6013.3|6005.6|5999.6|771
1694433600000|2023-09-11 12:00:00|6018.9|6012.9|6017.9|6011.9|6024.3|6018.3|6016.3|6010.3|790
1694437200000|2023-09-11 13:00:00|6030.8|6024.8|6033.5|6027.5|6076.9|6070.9|6003.9|5997.9|7150
1694440800000|2023-09-11 14:00:00|6033|6027|6059.6|6053.6|6069.3|6063.3|6014.2|6008.2|6807
1694444400000|2023-09-11 15:00:00|6058.6|6052.6|6044.8|6038.8|6090.4|6084.4|6043.1|6037.1|6567
1694448000000|2023-09-11 16:00:00|6044.3|6038.3|6083.9|6077.9|6085.9|6079.9|6017.7|6011.7|4486
1694451600000|2023-09-11 17:00:00|6084.3|6078.3|6048.3|6042.3|6084.3|6078.3|6038.2|6032.2|4060
1694455200000|2023-09-11 18:00:00|6047.8|6041.8|6056.5|6050.5|6057.6|6051.6|6033.6|6027.6|3304
1694476800000|2023-09-12 00:00:00|6045.4|6039.4|6063.5|6057.5|6069.5|6063.5|6038|6032|484
1694480400000|2023-09-12 01:00:00|6063|6057|6030.9|6024.9|6066.9|6060.9|6030.5|6024.5|222
1694484000000|2023-09-12 02:00:00|6029.5|6023.5|6029.5|6023.5|6047.4|6041.4|6025.9|6019.9|167
1694487600000|2023-09-12 03:00:00|6029.1|6023.1|6026.9|6020.9|6033.4|6027.4|6025.4|6019.4|38
1694491200000|2023-09-12 04:00:00|6026.8|6020.8|6026.5|6020.5|6031.9|6025.9|6018.6|6012.6|52
1694494800000|2023-09-12 05:00:00|6025.9|6019.9|6010.5|6004.5|6025.9|6019.9|6009.5|6003.5|154
1694498400000|2023-09-12 06:00:00|6010.9|6004.9|6022.4|6016.4|6027.2|6021.2|6005.4|5999.4|525
1694502000000|2023-09-12 07:00:00|6021.9|6015.9|6016.9|6010.9|6025.8|6019.8|6013.4|6007.4|285
1694505600000|2023-09-12 08:00:00|6017.4|6011.4|6011.8|6005.8|6025.8|6019.8|6008.7|6002.7|333
1694509200000|2023-09-12 09:00:00|6010.7|6004.7|6017.9|6011.9|6019.3|6013.3|6006.3|6000.3|471
1694512800000|2023-09-12 10:00:00|6017.8|6011.8|6030.9|6024.9|6031.3|6025.3|6015.8|6009.8|320
1694516400000|2023-09-12 11:00:00|6030.8|6024.8|6014.8|6008.8|6036.9|6030.9|6011.4|6005.4|803
1694520000000|2023-09-12 12:00:00|6014.2|6008.2|6015.7|6009.7|6021.6|6015.6|6003.3|5997.3|668
1694523600000|2023-09-12 13:00:00|6008.1|6002.1|6002.5|5996.5|6023.2|6017.2|5971.9|5965.9|5655
1694527200000|2023-09-12 14:00:00|6002.1|5996.1|5992.6|5986.6|6016.6|6010.6|5983.5|5977.5|5956
1694530800000|2023-09-12 15:00:00|5993.1|5987.1|5993.8|5983.8|6022.6|6016.6|5984.6|5978.6|5479
1694534400000|2023-09-12 16:00:00|5992.3|5986.3|5935.3|5929.3|6012.2|6006.2|5902.4|5896.4|10941
1694538000000|2023-09-12 17:00:00|5934.9|5928.9|5989.9|5983.9|6015.2|6009.2|5934.8|5928.8|5533
1694541600000|2023-09-12 18:00:00|5990|5984|6014|6008|6026.4|6020.4|5981.7|5975.7|5068
1694563200000|2023-09-13 00:00:00|6000.3|5994.3|6031.7|6025.7|6046.7|6040.7|5997.6|5991.6|652
1694566800000|2023-09-13 01:00:00|6032.5|6026.5|6038|6032|6051.7|6045.7|6032.5|6026.5|314
1694570400000|2023-09-13 02:00:00|6037.5|6031.5|6014.5|6008.5|6050.3|6044.3|6006.4|6000.4|561
1694574000000|2023-09-13 03:00:00|6014|6008|6037|6031|6038.1|6032.1|6008.5|6002.5|281
1694577600000|2023-09-13 04:00:00|6036.6|6030.6|6035.6|6029.6|6038.5|6032.5|6027.1|6021.1|181
1694581200000|2023-09-13 05:00:00|6037.1|6031.1|6032.2|6026.2|6039.6|6033.6|6026.7|6020.7|233
1694584800000|2023-09-13 06:00:00|6031.5|6025.5|6032.1|6026.1|6039.2|6033.2|6026.1|6020.1|514
1694588400000|2023-09-13 07:00:00|6032.2|6026.2|6077.5|6071.5|6086.4|6080.4|6031.6|6025.6|1092
1694592000000|2023-09-13 08:00:00|6078.5|6072.5|6072.3|6066.3|6087|6081|6069.2|6063.2|492
1694595600000|2023-09-13 09:00:00|6071.3|6065.3|6071.9|6065.9|6073.3|6067.3|6063|6057|375
1694599200000|2023-09-13 10:00:00|6071.4|6065.4|6065.3|6059.3|6072|6066|6055.4|6049.4|368
1694602800000|2023-09-13 11:00:00|6065.8|6059.8|6056.6|6050.6|6069.1|6063.1|6054.4|6048.4|329
1694606400000|2023-09-13 12:00:00|6057.1|6051.1|6058.5|6052.5|6064.6|6058.6|6041.6|6035.6|922
1694610000000|2023-09-13 13:00:00|6050.9|6044.9|6071.7|6065.7|6089.4|6083.4|6037.1|6031.1|6094
1694613600000|2023-09-13 14:00:00|6072.2|6066.2|6120.8|6114.8|6153.1|6147.1|6053.4|6047.4|8207
1694617200000|2023-09-13 15:00:00|6120.9|6114.9|6126.2|6120.2|6143.9|6137.9|6106.2|6100.2|5986
1694620800000|2023-09-13 16:00:00|6126.7|6120.7|6159.1|6153.1|6174.1|6168.1|6126.7|6120.7|5756
1694624400000|2023-09-13 17:00:00|6159.5|6153.5|6160.4|6154.4|6166.6|6160.6|6141.2|6135.2|4331
1694628000000|2023-09-13 18:00:00|6160.3|6154.3|6157.5|6151.5|6175.7|6169.7|6153.1|6147.1|5267
1694649600000|2023-09-14 00:00:00|6174|6168|6173.2|6167.2|6197.3|6191.3|6166.9|6160.9|636
1694653200000|2023-09-14 01:00:00|6172.8|6166.8|6165.6|6159.6|6179.2|6173.2|6155.3|6149.3|422
1694656800000|2023-09-14 02:00:00|6165.7|6159.7|6164.1|6158.1|6171.1|6165.1|6161.2|6155.2|176
1694660400000|2023-09-14 03:00:00|6163.7|6157.7|6159.8|6153.8|6166.6|6160.6|6158.3|6152.3|101
1694664000000|2023-09-14 04:00:00|6159.6|6153.6|6155.3|6149.3|6168.6|6162.6|6153|6147|116
1694667600000|2023-09-14 05:00:00|6155.4|6149.4|6154.1|6148.1|6163.7|6157.7|6150.4|6144.4|194
1694671200000|2023-09-14 06:00:00|6154.5|6148.5|6158.2|6152.2|6159.4|6153.4|6149.6|6143.6|194
1694674800000|2023-09-14 07:00:00|6158.1|6152.1|6140|6134|6158.6|6152.6|6132.1|6126.1|475
1694678400000|2023-09-14 08:00:00|6138.1|6132.1|6142.6|6136.6|6159.5|6153.5|6137.1|6131.1|301
1694682000000|2023-09-14 09:00:00|6142.1|6136.1|6141.4|6135.4|6154.1|6148.1|6132.8|6126.8|914
1694685600000|2023-09-14 10:00:00|6141.9|6135.9|6147.7|6141.7|6153.2|6147.2|6136.5|6130.5|436
1694689200000|2023-09-14 11:00:00|6147.3|6141.3|6163.3|6157.3|6165.5|6159.5|6147.2|6141.2|640
1694692800000|2023-09-14 12:00:00|6162.9|6156.9|6141.5|6135.5|6163.8|6157.8|6131.9|6125.9|552
1694696400000|2023-09-14 13:00:00|6143.7|6137.7|6140.1|6134.1|6173.4|6167.4|6123.3|6117.3|4955
1694700000000|2023-09-14 14:00:00|6138.9|6132.9|6142.2|6136.2|6155.7|6149.7|6102.7|6096.7|5978
1694703600000|2023-09-14 15:00:00|6142.7|6136.7|6193.7|6187.7|6204.7|6198.7|6135.6|6129.6|5944
1694707200000|2023-09-14 16:00:00|6194.1|6188.1|6168.5|6162.5|6197.1|6191.1|6165.1|6159.1|3823
1694710800000|2023-09-14 17:00:00|6168.4|6162.4|6170.3|6164.3|6185.2|6179.2|6159.8|6153.8|2862
1694714400000|2023-09-14 18:00:00|6170.7|6164.7|6183.5|6177.5|6185|6179|6163.6|6157.6|3858
1694736000000|2023-09-15 00:00:00|6181.9|6175.9|6201.5|6195.5|6217.4|6211.4|6181.9|6175.9|716
1694739600000|2023-09-15 01:00:00|6201.9|6195.9|6182.5|6176.5|6207.4|6201.4|6179|6173|314
1694743200000|2023-09-15 02:00:00|6182.1|6176.1|6197.3|6191.3|6197.4|6191.4|6181.6|6175.6|219
1694746800000|2023-09-15 03:00:00|6196.9|6190.9|6199|6193|6201.9|6195.9|6189.6|6183.6|139
1694750400000|2023-09-15 04:00:00|6199.8|6193.8|6203.9|6197.9|6206.3|6200.3|6193.5|6187.5|95
1694754000000|2023-09-15 05:00:00|6204.4|6198.4|6184.5|6178.5|6204.4|6198.4|6180.9|6174.9|171
1694757600000|2023-09-15 06:00:00|6184.1|6178.1|6195.7|6189.7|6198.2|6192.2|6180|6174|304
1694761200000|2023-09-15 07:00:00|6196.2|6190.2|6176.9|6170.9|6196.2|6190.2|6175.7|6169.7|145
1694764800000|2023-09-15 08:00:00|6175.8|6169.8|6180.3|6174.3|6183.8|6177.8|6168.1|6162.1|242
1694768400000|2023-09-15 09:00:00|6180.7|6174.7|6171.9|6165.9|6181.3|6175.3|6167.8|6161.8|369
1694772000000|2023-09-15 10:00:00|6171.4|6165.4|6173.2|6167.2|6175.3|6169.3|6164.9|6158.9|196
1694775600000|2023-09-15 11:00:00|6172.8|6166.8|6161|6155|6173.9|6167.9|6160.5|6154.5|420
1694779200000|2023-09-15 12:00:00|6161.3|6155.3|6178.8|6172.8|6183.4|6177.4|6155.4|6149.4|1235
1694782800000|2023-09-15 13:00:00|6162.9|6156.9|6152.7|6146.7|6163.8|6157.8|6126.6|6120.6|4228
1694786400000|2023-09-15 14:00:00|6153.1|6147.1|6112.6|6106.6|6168.1|6162.1|6104.5|6098.5|7404
1694790000000|2023-09-15 15:00:00|6113.1|6107.1|6105.9|6099.9|6125.6|6119.6|6092.5|6086.5|5006
1694793600000|2023-09-15 16:00:00|6105.8|6099.8|6203.3|6197.3|6240.6|6234.6|6105|6099|15280
1694797200000|2023-09-15 17:00:00|6201.3|6195.3|6188.7|6182.7|6209.3|6203.3|6173.4|6167.4|5736
1694800800000|2023-09-15 18:00:00|6189.1|6183.1|6186.2|6180.2|6209.3|6203.3|6185.7|6177.2|4358
1694995200000|2023-09-18 00:00:00|6177.2|6171.2|6205.2|6199.2|6206.2|6200.2|6174.7|6168.7|397
1694998800000|2023-09-18 01:00:00|6204.8|6198.8|6192.6|6186.6|6216.6|6210.6|6189.1|6183.1|478
1695002400000|2023-09-18 02:00:00|6192.1|6186.1|6155.6|6149.6|6199.4|6193.4|6155.6|6149.6|517
1695006000000|2023-09-18 03:00:00|6156.1|6150.1|6154.1|6148.1|6165.6|6159.6|6152.1|6146.1|225
1695009600000|2023-09-18 04:00:00|6154.5|6148.5|6167.6|6161.6|6173.2|6167.2|6154.1|6148.1|118
1695013200000|2023-09-18 05:00:00|6167.7|6161.7|6177.5|6171.5|6185.2|6179.2|6164.5|6158.5|168
1695016800000|2023-09-18 06:00:00|6178.3|6172.3|6177.5|6171.5|6189|6183|6162.6|6156.6|163
1695020400000|2023-09-18 07:00:00|6177.1|6171.1|6179|6173|6198|6192|6174|6168|284
1695024000000|2023-09-18 08:00:00|6179.7|6173.7|6163.7|6157.7|6187.5|6181.5|6162.4|6156.4|175
1695027600000|2023-09-18 09:00:00|6163.3|6157.3|6164.5|6158.5|6180|6174|6157|6151|377
1695031200000|2023-09-18 10:00:00|6164|6158|6154.4|6148.4|6170.8|6164.8|6153.6|6147.6|227
1695034800000|2023-09-18 11:00:00|6154|6148|6154.4|6148.4|6159.9|6153.9|6143.9|6137.9|382
1695038400000|2023-09-18 12:00:00|6154.9|6148.9|6148.7|6142.7|6163.9|6157.9|6143.6|6137.6|665
1695042000000|2023-09-18 13:00:00|6150|6144|6095.3|6089.3|6150.6|6144.6|6065.1|6059.1|7014
1695045600000|2023-09-18 14:00:00|6094.9|6088.9|6106.1|6100.1|6137.8|6131.8|6084|6078|7593
1695049200000|2023-09-18 15:00:00|6105.6|6099.6|6075.1|6069.1|6114.7|6108.7|6071.7|6065.7|5183
1695052800000|2023-09-18 16:00:00|6075.6|6069.6|6076.1|6070.1|6081.5|6075.5|6052.8|6046.8|4069
1695056400000|2023-09-18 17:00:00|6075.7|6069.7|6074.8|6068.8|6090.9|6084.9|6066.7|6060.7|4083
1695060000000|2023-09-18 18:00:00|6075.2|6069.2|6075.8|6069.8|6086|6080|6069.8|6063.8|3456
1695081600000|2023-09-19 00:00:00|6069.1|6063.1|6067.1|6061.1|6069.1|6063.1|6054.3|6048.3|354
1695085200000|2023-09-19 01:00:00|6066.7|6060.7|6043|6037|6070.2|6064.2|6040.8|6034.8|484
1695088800000|2023-09-19 02:00:00|6043.2|6037.2|6044.6|6038.6|6048.5|6042.5|6039.2|6033.2|370
1695092400000|2023-09-19 03:00:00|6045|6039|6046.9|6040.9|6048.1|6042.1|6041.6|6035.6|99
1695096000000|2023-09-19 04:00:00|6047.2|6041.2|6042.1|6036.1|6049.1|6043.1|6039.2|6033.2|79
1695099600000|2023-09-19 05:00:00|6042.2|6036.2|6035.1|6029.1|6046.7|6040.7|6033.1|6027.1|450
1695103200000|2023-09-19 06:00:00|6034.7|6028.7|6032.9|6026.9|6040.5|6034.5|6025|6019|655
1695106800000|2023-09-19 07:00:00|6032.8|6026.8|6047.1|6041.1|6050.1|6044.1|6031.5|6025.5|361
1695110400000|2023-09-19 08:00:00|6047.5|6041.5|6049.9|6043.9|6057.1|6051.1|6044.1|6038.1|390
1695114000000|2023-09-19 09:00:00|6049.7|6043.7|6061.6|6055.6|6062.1|6056.1|6043.8|6037.8|522
1695117600000|2023-09-19 10:00:00|6062.1|6056.1|6060.6|6054.6|6067.6|6061.6|6057.6|6051.6|488
1695121200000|2023-09-19 11:00:00|6060.9|6054.9|6064.2|6058.2|6068.7|6062.7|6057.5|6051.5|350
1695124800000|2023-09-19 12:00:00|6064.5|6058.5|6070.5|6064.5|6089.4|6083.4|6064.5|6058.5|972
1695128400000|2023-09-19 13:00:00|6077.5|6071.5|6113.4|6107.4|6126.1|6120.1|6063.6|6057.6|6124
1695132000000|2023-09-19 14:00:00|6113|6107|6030.4|6024.4|6126|6120|6026.9|6020.9|6581
1695135600000|2023-09-19 15:00:00|6029.6|6023.6|6070.7|6064.7|6074|6068|6025.4|6019.4|3995
1695139200000|2023-09-19 16:00:00|6070.5|6064.5|6035.4|6029.4|6080.2|6074.2|6030.3|6024.3|3898
1695142800000|2023-09-19 17:00:00|6034.9|6028.9|6022.1|6016.1|6047.9|6041.9|6019.9|6013.9|3354
1695146400000|2023-09-19 18:00:00|6021.1|6015.1|6025.9|6019.9|6026.7|6020.7|6007.4|6001.4|3648
1695168000000|2023-09-20 00:00:00|6028.6|6022.6|6026.2|6020.2|6037.6|6031.6|6022.6|6016.6|416
1695171600000|2023-09-20 01:00:00|6026.7|6020.7|6042|6036|6045|6039|6019.8|6013.8|143
1695175200000|2023-09-20 02:00:00|6041.6|6035.6|6028.4|6022.4|6043.5|6037.5|6023.5|6017.5|216
1695178800000|2023-09-20 03:00:00|6028.7|6022.7|6028.6|6022.6|6035.1|6029.1|6025.3|6019.3|147
1695182400000|2023-09-20 04:00:00|6029.3|6023.3|6032.9|6026.9|6033.4|6027.4|6029|6023|43
1695186000000|2023-09-20 05:00:00|6032.1|6026.1|6034.9|6028.9|6040.5|6034.5|6030.4|6024.4|84
1695189600000|2023-09-20 06:00:00|6034.5|6028.5|6036.3|6030.3|6043.9|6037.9|6032.8|6026.8|235
1695193200000|2023-09-20 07:00:00|6037|6031|6020.6|6014.6|6041.8|6035.8|6018.9|6012.9|323
1695196800000|2023-09-20 08:00:00|6021.1|6015.1|5999.1|5993.1|6021.5|6015.5|5984.6|5978.6|1491
1695200400000|2023-09-20 09:00:00|5998.8|5992.8|6013.2|6007.2|6022.6|6016.6|5997.3|5991.3|928
1695204000000|2023-09-20 10:00:00|6013.7|6007.7|6009.2|6003.2|6015.7|6009.7|6004.2|5998.2|417
1695207600000|2023-09-20 11:00:00|6008.7|6002.7|5998.7|5992.7|6016.2|6010.2|5996.9|5990.9|393
1695211200000|2023-09-20 12:00:00|5999.2|5993.2|6004.7|5998.7|6006|6000|5981.9|5975.9|667
1695214800000|2023-09-20 13:00:00|5987.1|5981.1|5939.6|5933.6|5999.2|5993.2|5932.6|5926.6|6324
1695218400000|2023-09-20 14:00:00|5940.1|5934.1|5929.6|5923.6|5961.1|5955.1|5912.9|5906.9|7037
1695222000000|2023-09-20 15:00:00|5929.2|5923.2|5941.2|5935.2|5962.1|5956.1|5919|5913|4615
1695225600000|2023-09-20 16:00:00|5940.8|5934.8|5951.3|5945.3|5957.3|5951.3|5925.2|5919.2|5650
1695229200000|2023-09-20 17:00:00|5951|5945|5942.4|5936.4|5959.5|5953.5|5928.3|5922.3|3887
1695232800000|2023-09-20 18:00:00|5941.9|5935.9|5917.5|5911.5|5941.9|5935.9|5913.1|5907.1|4795
1695254400000|2023-09-21 00:00:00|5923.1|5917.1|5906.9|5900.9|5936.3|5930.3|5905.7|5899.7|594
1695258000000|2023-09-21 01:00:00|5906.4|5900.4|5884.2|5878.2|5908.4|5902.4|5880.3|5874.3|774
1695261600000|2023-09-21 02:00:00|5884.5|5878.5|5880|5874|5887.2|5881.2|5868.1|5862.1|441
1695265200000|2023-09-21 03:00:00|5880.4|5874.4|5880.3|5874.3|5889.3|5883.3|5875.5|5869.5|365
1695268800000|2023-09-21 04:00:00|5880.8|5874.8|5876.3|5870.3|5887.8|5881.8|5874.5|5868.5|176
1695272400000|2023-09-21 05:00:00|5875.8|5869.8|5863.8|5857.8|5879.8|5873.8|5862.8|5856.8|221
1695276000000|2023-09-21 06:00:00|5864.2|5858.2|5867.2|5861.2|5872.6|5866.6|5855.1|5849.1|399
1695279600000|2023-09-21 07:00:00|5867|5861|5855.8|5849.8|5872.8|5866.8|5836.7|5830.7|815
1695283200000|2023-09-21 08:00:00|5857.3|5851.3|5860.9|5854.9|5862.7|5856.7|5847.1|5841.1|546
1695286800000|2023-09-21 09:00:00|5861.2|5855.2|5873.3|5867.3|5877.6|5871.6|5859.5|5853.5|680
1695290400000|2023-09-21 10:00:00|5873|5867|5857.5|5851.5|5879|5873|5857.3|5851.3|1163
1695294000000|2023-09-21 11:00:00|5858|5852|5863.4|5857.4|5866.7|5860.7|5841.9|5835.9|1288
1695297600000|2023-09-21 12:00:00|5864.2|5858.2|5865.6|5859.6|5877.7|5871.7|5853.6|5847.6|1044
1695301200000|2023-09-21 13:00:00|5887.1|5881.1|5915.3|5909.3|5926.5|5920.5|5882.7|5876.7|10347
1695304800000|2023-09-21 14:00:00|5915.7|5909.7|5874.9|5868.9|5942.1|5936.1|5859.4|5853.4|11867
1695308400000|2023-09-21 15:00:00|5874.7|5868.7|5845|5839|5891.4|5885.4|5845|5839|4653
1695312000000|2023-09-21 16:00:00|5843.4|5837.4|5835.4|5829.4|5854.5|5848.5|5817.7|5811.7|6411
1695315600000|2023-09-21 17:00:00|5834.9|5828.9|5853.6|5847.6|5867.9|5861.9|5818.4|5812.4|5777
1695319200000|2023-09-21 18:00:00|5853.8|5847.8|5822.7|5816.7|5854.9|5848.9|5820.4|5814.4|4156
1695340800000|2023-09-22 00:00:00|5826.2|5820.2|5827.9|5821.9|5835.9|5829.9|5820.4|5814.4|518
1695344400000|2023-09-22 01:00:00|5828.5|5822.5|5833.1|5827.1|5835.9|5829.9|5821.9|5815.9|212
1695348000000|2023-09-22 02:00:00|5833.2|5827.2|5837.8|5831.8|5845.4|5839.4|5832.6|5826.6|312
1695351600000|2023-09-22 03:00:00|5838.3|5832.3|5834.6|5828.6|5842.1|5836.1|5831.3|5825.3|170
1695355200000|2023-09-22 04:00:00|5834.1|5828.1|5834.9|5828.9|5840.5|5834.5|5831.6|5825.6|109
1695358800000|2023-09-22 05:00:00|5836|5830|5835.3|5829.3|5841.2|5835.2|5830.5|5824.5|199
1695362400000|2023-09-22 06:00:00|5836.1|5830.1|5834|5828|5847.8|5841.8|5829.2|5823.2|328
1695366000000|2023-09-22 07:00:00|5833.4|5827.4|5831.5|5825.5|5838|5832|5813.8|5807.8|274
1695369600000|2023-09-22 08:00:00|5831|5825|5843.9|5837.9|5846.2|5840.2|5820.9|5814.9|330
1695373200000|2023-09-22 09:00:00|5843.5|5837.5|5837.5|5831.5|5848|5842|5833.5|5827.5|451
1695376800000|2023-09-22 10:00:00|5837.2|5831.2|5838.7|5832.7|5848.9|5842.9|5835|5829|493
1695380400000|2023-09-22 11:00:00|5839.2|5833.2|5851.8|5845.8|5854.7|5848.7|5829.1|5823.1|614
1695384000000|2023-09-22 12:00:00|5852.1|5846.1|5848.6|5842.6|5865.6|5859.6|5845.9|5839.9|854
1695387600000|2023-09-22 13:00:00|5845.5|5839.5|5898.4|5892.4|5905.2|5899.2|5839.1|5833.1|5556
1695391200000|2023-09-22 14:00:00|5898.8|5892.8|5947.5|5941.5|5950.2|5944.2|5869.3|5863.3|10158
1695394800000|2023-09-22 15:00:00|5947.8|5941.8|5944.5|5938.5|5976.9|5970.9|5941.8|5935.8|5778
1695398400000|2023-09-22 16:00:00|5944.2|5938.2|5946.8|5940.8|5955.9|5949.9|5927.8|5921.8|6152
1695402000000|2023-09-22 17:00:00|5947.3|5941.3|5946.8|5940.8|5955.6|5949.6|5929.8|5923.8|4691
1695405600000|2023-09-22 18:00:00|5946.4|5940.4|5930.5|5924.5|5960.5|5954.5|5928.4|5922.4|4916
1695600000000|2023-09-25 00:00:00|5934.9|5928.9|5920.4|5914.4|5937.4|5931.4|5914.4|5908.4|631
1695603600000|2023-09-25 01:00:00|5921.4|5915.4|5900.4|5894.4|5924.4|5918.4|5898.9|5892.9|351
1695607200000|2023-09-25 02:00:00|5900|5894|5928.7|5922.7|5929.2|5923.2|5899.2|5893.2|212
1695610800000|2023-09-25 03:00:00|5928.4|5922.4|5923.7|5917.7|5935.7|5929.7|5922.5|5916.5|94
1695614400000|2023-09-25 04:00:00|5923.8|5917.8|5914.3|5908.3|5928.7|5922.7|5908|5902|174
1695618000000|2023-09-25 05:00:00|5913.6|5907.6|5904.4|5898.4|5919.3|5913.3|5901.8|5895.8|240
1695621600000|2023-09-25 06:00:00|5904.3|5898.3|5903.2|5897.2|5913.1|5907.1|5884.9|5878.9|761
1695625200000|2023-09-25 07:00:00|5903.6|5897.6|5911.6|5905.6|5920.1|5914.1|5898.2|5892.2|443
1695628800000|2023-09-25 08:00:00|5911.4|5905.4|5896.9|5890.9|5911.9|5905.9|5893.4|5887.4|203
1695632400000|2023-09-25 09:00:00|5896.4|5890.4|5910.5|5904.5|5910.5|5904.5|5887.8|5881.8|447
1695636000000|2023-09-25 10:00:00|5908.5|5902.5|5908.3|5902.3|5913.3|5907.3|5897.8|5891.8|290
1695639600000|2023-09-25 11:00:00|5907.8|5901.8|5909.8|5903.8|5915.3|5909.3|5900.4|5894.4|328
1695643200000|2023-09-25 12:00:00|5911.6|5905.6|5894.1|5888.1|5913.3|5907.3|5890.9|5884.9|478
1695646800000|2023-09-25 13:00:00|5895.2|5889.2|5825.4|5819.4|5895.2|5889.2|5794.1|5788.1|8717
1695650400000|2023-09-25 14:00:00|5825.3|5819.3|5767.7|5761.7|5829.1|5823.1|5755.3|5749.3|11402
1695654000000|2023-09-25 15:00:00|5767.3|5761.3|5773.9|5767.9|5795.9|5789.9|5748.7|5742.7|7090
1695657600000|2023-09-25 16:00:00|5773.5|5767.5|5750.7|5744.7|5774.9|5768.9|5736.3|5730.3|6206
1695661200000|2023-09-25 17:00:00|5750.3|5744.3|5752.1|5746.1|5755.1|5749.1|5727.1|5721.1|6628
1695664800000|2023-09-25 18:00:00|5752.2|5746.2|5745.7|5739.7|5752.6|5746.6|5728.1|5722.1|8412
1695686400000|2023-09-26 00:00:00|5746.2|5740.2|5733.4|5727.4|5760.2|5754.2|5732.9|5726.9|714
1695690000000|2023-09-26 01:00:00|5733.2|5727.2|5753.8|5747.8|5760.4|5754.4|5732.9|5726.9|825
1695693600000|2023-09-26 02:00:00|5754.3|5748.3|5750.8|5744.8|5754.3|5748.3|5746|5740|192
1695697200000|2023-09-26 03:00:00|5750.7|5744.7|5748.8|5742.8|5756.3|5750.3|5748.3|5742.3|127
1695700800000|2023-09-26 04:00:00|5749.1|5743.1|5744.9|5738.9|5751.8|5745.8|5741.8|5735.8|148
1695704400000|2023-09-26 05:00:00|5744.6|5738.6|5737.3|5731.3|5750.4|5744.4|5732.9|5726.9|161
1695708000000|2023-09-26 06:00:00|5737.6|5731.6|5698|5692|5739.6|5733.6|5693.5|5687.5|795
1695711600000|2023-09-26 07:00:00|5697.5|5691.5|5714.1|5708.1|5714.1|5708.1|5692.8|5686.8|934
1695715200000|2023-09-26 08:00:00|5714.5|5708.5|5744.6|5738.6|5745.3|5739.3|5713.1|5707.1|1036
1695718800000|2023-09-26 09:00:00|5744.3|5738.3|5752.8|5746.8|5755.9|5749.9|5731.1|5725.1|1056
1695722400000|2023-09-26 10:00:00|5752.6|5746.6|5745.9|5739.9|5759.6|5753.6|5738.3|5732.3|997
1695726000000|2023-09-26 11:00:00|5745.4|5739.4|5726.1|5720.1|5745.9|5739.9|5716.9|5710.9|1233
1695729600000|2023-09-26 12:00:00|5725.7|5719.7|5716.7|5710.7|5727.9|5721.9|5710.1|5704.1|1018
1695733200000|2023-09-26 13:00:00|5707|5701|5673.9|5667.9|5716.7|5710.7|5651.2|5645.2|9421
1695736800000|2023-09-26 14:00:00|5674.2|5668.2|5717.4|5711.4|5719.5|5713.5|5660.7|5654.7|7916
1695740400000|2023-09-26 15:00:00|5717|5711|5769.2|5763.2|5782.9|5776.9|5713.9|5707.9|8368
1695744000000|2023-09-26 16:00:00|5770.4|5764.4|5750.2|5744.2|5778.4|5772.4|5747.4|5741.4|5372
1695747600000|2023-09-26 17:00:00|5749.9|5743.9|5770.7|5764.7|5781.7|5775.7|5747.7|5741.7|5449
1695751200000|2023-09-26 18:00:00|5770.2|5764.2|5737|5731|5777.7|5771.7|5732.5|5726.5|4902
1695772800000|2023-09-27 00:00:00|5738.5|5732.5|5719.8|5713.8|5747.4|5741.4|5714|5708|742
1695776400000|2023-09-27 01:00:00|5719.5|5713.5|5751|5745|5751|5745|5716.3|5710.3|332
1695780000000|2023-09-27 02:00:00|5749.5|5743.5|5747.4|5741.4|5754.6|5748.6|5741.4|5735.4|176
1695783600000|2023-09-27 03:00:00|5747.1|5741.1|5755.9|5749.9|5761.4|5755.4|5740.9|5734.9|248
1695787200000|2023-09-27 04:00:00|5755.8|5749.8|5763.6|5757.6|5763.7|5757.7|5755.6|5749.6|157
1695790800000|2023-09-27 05:00:00|5763.7|5757.7|5774.2|5768.2|5774.7|5768.7|5758.7|5752.7|296
1695794400000|2023-09-27 06:00:00|5774|5768|5789.3|5783.3|5798.8|5792.8|5768|5762|559
1695798000000|2023-09-27 07:00:00|5788.8|5782.8|5791.5|5785.5|5803|5797|5776.8|5770.8|580
1695801600000|2023-09-27 08:00:00|5791|5785|5817.3|5811.3|5823.6|5817.6|5791|5785|953
1695805200000|2023-09-27 09:00:00|5816.5|5810.5|5802.8|5796.8|5823.1|5817.1|5798.4|5792.4|573
1695808800000|2023-09-27 10:00:00|5802.6|5796.6|5806.8|5800.8|5816.8|5810.8|5799.6|5793.6|471
1695812400000|2023-09-27 11:00:00|5807.3|5801.3|5798.2|5792.2|5810.2|5804.2|5793.6|5787.6|1297
1695816000000|2023-09-27 12:00:00|5798.6|5792.6|5789.7|5783.7|5805.2|5799.2|5783.9|5777.9|832
1695819600000|2023-09-27 13:00:00|5790.4|5784.4|5785.2|5779.2|5801.2|5795.2|5757.2|5751.2|5644
1695823200000|2023-09-27 14:00:00|5785.4|5779.4|5833.2|5827.2|5851.5|5845.5|5779.5|5773.5|8666
1695826800000|2023-09-27 15:00:00|5832.8|5826.8|5831.6|5825.6|5885|5879|5824.3|5818.3|7493
1695830400000|2023-09-27 16:00:00|5830.6|5824.6|5823.6|5817.6|5844.7|5838.7|5814.8|5808.8|5046
1695834000000|2023-09-27 17:00:00|5823.1|5817.1|5823.4|5817.4|5837|5831|5815.7|5809.7|5062
1695837600000|2023-09-27 18:00:00|5823.7|5817.7|5808.9|5802.9|5827.5|5821.5|5794.4|5788.4|4764
1695859200000|2023-09-28 00:00:00|5816.9|5810.9|5821.7|5815.7|5823.7|5817.7|5810.9|5804.9|580
1695862800000|2023-09-28 01:00:00|5819.1|5813.1|5820.4|5814.4|5833|5827|5811.4|5805.4|378
1695866400000|2023-09-28 02:00:00|5820|5814|5813.8|5807.8|5824.3|5818.3|5812.3|5806.3|395
1695870000000|2023-09-28 03:00:00|5813.3|5807.3|5816.3|5810.3|5817.8|5811.8|5809.5|5803.5|72
1695873600000|2023-09-28 04:00:00|5816|5810|5809.5|5803.5|5817|5811|5808.5|5802.5|58
1695877200000|2023-09-28 05:00:00|5809.1|5803.1|5813.9|5807.9|5818.3|5812.3|5804.4|5798.4|128
1695880800000|2023-09-28 06:00:00|5814.6|5808.6|5826.4|5820.4|5832.4|5826.4|5803.9|5797.9|337
1695884400000|2023-09-28 07:00:00|5826.1|5820.1|5809.6|5803.6|5832.9|5826.9|5807.9|5801.9|437
1695888000000|2023-09-28 08:00:00|5809.1|5803.1|5808.9|5802.9|5816.9|5810.9|5795.9|5789.9|612
1695891600000|2023-09-28 09:00:00|5808.4|5802.4|5784.4|5778.4|5810.9|5804.9|5780.1|5774.1|546
1695895200000|2023-09-28 10:00:00|5784.7|5778.7|5766|5760|5785.7|5779.7|5761.5|5755.5|563
1695898800000|2023-09-28 11:00:00|5765.4|5759.4|5753|5747|5768.2|5762.2|5748|5742|718
1695902400000|2023-09-28 12:00:00|5752.7|5746.7|5741.8|5735.8|5759|5753|5740.3|5734.3|737
1695906000000|2023-09-28 13:00:00|5727.8|5721.8|5676|5670|5728.5|5722.5|5666.5|5660.5|7762
1695909600000|2023-09-28 14:00:00|5675.7|5669.7|5669.3|5663.3|5696.9|5690.9|5659.7|5653.7|7366
1695913200000|2023-09-28 15:00:00|5670.3|5664.3|5664.6|5658.6|5692.9|5686.9|5645.6|5639.6|7052
1695916800000|2023-09-28 16:00:00|5665.2|5659.2|5688.8|5682.8|5712.5|5706.5|5664.2|5658.2|4448
1695920400000|2023-09-28 17:00:00|5689.1|5683.1|5683.8|5677.8|5700.8|5694.8|5664.1|5658.1|4351
1695924000000|2023-09-28 18:00:00|5683.5|5677.5|5676|5670|5690|5684|5666.5|5660.5|5365
1695945600000|2023-09-29 00:00:00|5677.6|5671.6|5678.7|5672.7|5684.6|5678.6|5670.2|5664.2|306
1695949200000|2023-09-29 01:00:00|5679.4|5673.4|5670.2|5664.2|5680|5674|5667.2|5661.2|158
1695952800000|2023-09-29 02:00:00|5670|5664|5677.8|5671.8|5682.5|5676.5|5669.2|5663.2|236
1695956400000|2023-09-29 03:00:00|5677.7|5671.7|5679.5|5673.5|5683.8|5677.8|5673.7|5667.7|91
1695960000000|2023-09-29 04:00:00|5679.1|5673.1|5692.1|5686.1|5693.6|5687.6|5678.3|5672.3|125
1695963600000|2023-09-29 05:00:00|5693.1|5687.1|5694.9|5688.9|5700.7|5694.7|5689.4|5683.4|131
1695967200000|2023-09-29 06:00:00|5695.4|5689.4|5695.7|5689.7|5708.9|5702.9|5693.1|5687.1|232
1695970800000|2023-09-29 07:00:00|5695.4|5689.4|5693.7|5687.7|5712.7|5706.7|5689.7|5683.7|440
1695974400000|2023-09-29 08:00:00|5694|5688|5674|5668|5697.7|5691.7|5672|5666|535
1695978000000|2023-09-29 09:00:00|5673.5|5667.5|5657.9|5651.9|5676.5|5670.5|5653.9|5647.9|635
1695981600000|2023-09-29 10:00:00|5657.6|5651.6|5686.9|5680.9|5695.4|5689.4|5652.2|5646.2|678
1695985200000|2023-09-29 11:00:00|5686.3|5680.3|5699.2|5693.2|5704.2|5698.2|5679.6|5673.6|617
1695988800000|2023-09-29 12:00:00|5699.6|5693.6|5698.2|5692.2|5713.4|5707.4|5695.7|5689.7|1019
1695992400000|2023-09-29 13:00:00|5669.7|5663.7|5663.2|5657.2|5705.6|5699.6|5659|5653|5331
1695996000000|2023-09-29 14:00:00|5663.5|5657.5|5619.9|5613.9|5672.5|5666.5|5594.4|5588.4|7158
1695999600000|2023-09-29 15:00:00|5619.6|5613.6|5671.2|5661.2|5675.7|5668.2|5608.6|5602.6|6181
1696003200000|2023-09-29 16:00:00|5673.2|5667.2|5572.7|5566.7|5674.6|5667.2|5549.1|5543.1|7325
1696006800000|2023-09-29 17:00:00|5573.1|5567.1|5585|5579|5614|5608|5568.5|5562.5|6143
1696010400000|2023-09-29 18:00:00|5584.7|5578.7|5566.5|5560.5|5586.5|5580.5|5556.9|5550.9|4756
1696204800000|2023-10-02 00:00:00|5564|5558|5561.1|5555.1|5568.4|5562.4|5544.7|5538.7|652
1696208400000|2023-10-02 01:00:00|5561.5|5555.5|5549.3|5543.3|5561.6|5555.6|5539.4|5533.4|321
1696212000000|2023-10-02 02:00:00|5549|5543|5546.1|5540.1|5550.3|5544.3|5540.8|5534.8|234
1696215600000|2023-10-02 03:00:00|5547.6|5541.6|5552.8|5546.8|5556.3|5550.3|5547.6|5541.6|92
1696219200000|2023-10-02 04:00:00|5552.3|5546.3|5545.1|5539.1|5560.9|5554.9|5544.5|5538.5|180
1696222800000|2023-10-02 05:00:00|5545.4|5539.4|5554.5|5548.5|5562.1|5556.1|5543.5|5537.5|278
1696226400000|2023-10-02 06:00:00|5553.6|5547.6|5565.9|5559.9|5572.2|5566.2|5547|5541|421
1696230000000|2023-10-02 07:00:00|5566.9|5560.9|5556.5|5550.5|5571.9|5565.9|5553.8|5547.8|232
1696233600000|2023-10-02 08:00:00|5556.7|5550.7|5560.7|5554.7|5563.7|5557.7|5550.8|5544.8|280
1696237200000|2023-10-02 09:00:00|5560.9|5554.9|5545.9|5539.9|5561.9|5555.9|5542.8|5536.8|407
1696240800000|2023-10-02 10:00:00|5545.6|5539.6|5558.7|5552.7|5569.4|5563.4|5538.6|5532.6|494
1696244400000|2023-10-02 11:00:00|5558.4|5552.4|5566.2|5560.2|5587.7|5581.7|5558.2|5552.2|555
1696248000000|2023-10-02 12:00:00|5567.7|5561.7|5575.2|5569.2|5578.2|5572.2|5561.7|5555.7|315
1696251600000|2023-10-02 13:00:00|5558.3|5552.3|5578.2|5572.2|5585.8|5579.8|5538.4|5532.4|5480
1696255200000|2023-10-02 14:00:00|5577.9|5571.9|5636.4|5630.4|5662.8|5656.8|5574.5|5568.5|8888
1696258800000|2023-10-02 15:00:00|5637.7|5631.7|5696.5|5690.5|5697.2|5691.2|5626.9|5620.9|6106
1696262400000|2023-10-02 16:00:00|5696.8|5690.8|5680.5|5674.5|5697.2|5691.2|5648.9|5642.9|5554
1696266000000|2023-10-02 17:00:00|5680.2|5674.2|5687.3|5681.3|5703.8|5697.8|5680.1|5674.1|4925
1696269600000|2023-10-02 18:00:00|5687|5681|5725.2|5719.2|5727.8|5721.8|5686.8|5680.8|4204
1696291200000|2023-10-03 00:00:00|5741.4|5735.4|5744.3|5738.3|5765.9|5759.9|5736.7|5730.7|1327
1696294800000|2023-10-03 01:00:00|5743.8|5737.8|5735.6|5729.6|5747.1|5741.1|5733.8|5727.8|187
1696298400000|2023-10-03 02:00:00|5735.4|5729.4|5734.8|5728.8|5741.6|5735.6|5728.6|5722.6|165
1696302000000|2023-10-03 03:00:00|5734.5|5728.5|5739.2|5733.2|5739.4|5733.4|5732.3|5726.3|181
1696305600000|2023-10-03 04:00:00|5739.7|5733.7|5735.4|5729.4|5748.7|5742.7|5733.5|5727.5|248
1696309200000|2023-10-03 05:00:00|5735.6|5729.6|5736.3|5730.3|5736.4|5730.4|5732|5726|125
1696312800000|2023-10-03 06:00:00|5736.8|5730.8|5748.8|5742.8|5751.9|5745.9|5735|5729|568
1696316400000|2023-10-03 07:00:00|5748.6|5742.6|5753.1|5747.1|5777.6|5771.6|5745.2|5739.2|895
1696320000000|2023-10-03 08:00:00|5753.4|5747.4|5750.2|5744.2|5764.8|5758.8|5743.7|5737.7|565
1696323600000|2023-10-03 09:00:00|5750.7|5744.7|5740.3|5734.3|5754.2|5748.2|5736.2|5730.2|546
1696327200000|2023-10-03 10:00:00|5741.3|5735.3|5718.9|5712.9|5747.5|5741.5|5717.4|5711.4|497
1696330800000|2023-10-03 11:00:00|5718.7|5712.7|5705.9|5699.9|5724.9|5718.9|5702|5696|795
1696334400000|2023-10-03 12:00:00|5705.7|5699.7|5679.3|5673.3|5705.7|5699.7|5674.8|5668.8|741
1696338000000|2023-10-03 13:00:00|5687.2|5681.2|5706.8|5700.8|5731.3|5725.3|5677|5671|6009
1696341600000|2023-10-03 14:00:00|5705.6|5699.6|5643.3|5637.3|5709.8|5703.8|5643.3|5637.3|6221
1696345200000|2023-10-03 15:00:00|5644.3|5638.3|5674.7|5668.7|5678.9|5672.9|5636|5630|3870
1696348800000|2023-10-03 16:00:00|5674.9|5668.9|5701.4|5695.4|5717.7|5711.7|5671.2|5665.2|3653
1696352400000|2023-10-03 17:00:00|5698.3|5692.3|5681.6|5675.6|5704.7|5698.7|5670.3|5664.3|2955
1696356000000|2023-10-03 18:00:00|5682.9|5676.9|5680.7|5674.7|5688.2|5682.2|5665.8|5659.8|2249
1696377600000|2023-10-04 00:00:00|5689|5683|5706.4|5700.4|5714|5708|5673.3|5667.3|407
1696381200000|2023-10-04 01:00:00|5706.7|5700.7|5694.5|5688.5|5709.5|5703.5|5691.5|5685.5|123
1696384800000|2023-10-04 02:00:00|5693.9|5687.9|5701.7|5695.7|5703.7|5697.7|5693|5687|77
1696388400000|2023-10-04 03:00:00|5701.5|5695.5|5700.8|5694.8|5704.9|5698.9|5699.1|5693.1|69
1696392000000|2023-10-04 04:00:00|5700.6|5694.6|5703.8|5697.8|5708.3|5702.3|5691.2|5685.2|98
1696395600000|2023-10-04 05:00:00|5702.8|5696.8|5702|5696|5707.3|5701.3|5697.6|5691.6|71
1696399200000|2023-10-04 06:00:00|5702.3|5696.3|5697.6|5691.6|5708|5702|5693.7|5687.7|195
1696402800000|2023-10-04 07:00:00|5697.3|5691.3|5704|5698|5709.2|5703.2|5691.5|5685.5|397
1696406400000|2023-10-04 08:00:00|5703.7|5697.7|5704.7|5698.7|5707.2|5701.2|5690.2|5684.2|477
1696410000000|2023-10-04 09:00:00|5705.7|5699.7|5691.6|5685.6|5706.7|5700.7|5686|5680|277
1696413600000|2023-10-04 10:00:00|5690.9|5684.9|5689.6|5683.6|5696|5690|5686.2|5680.2|307
1696417200000|2023-10-04 11:00:00|5689.9|5683.9|5671.2|5665.2|5695.4|5689.4|5669.2|5663.2|914
1696420800000|2023-10-04 12:00:00|5671|5665|5618.6|5608.6|5684.7|5678.7|5609.3|5603.3|1996
1696424400000|2023-10-04 13:00:00|5631.3|5625.3|5611.9|5605.9|5642.3|5636.3|5583.3|5577.3|6108
1696428000000|2023-10-04 14:00:00|5611.6|5605.6|5613.1|5607.1|5643.5|5637.5|5581.9|5575.9|6297
1696431600000|2023-10-04 15:00:00|5613.3|5607.3|5596.9|5590.9|5633.1|5627.1|5596.4|5590.4|3459
1696435200000|2023-10-04 16:00:00|5597.4|5591.4|5631.1|5625.1|5640.9|5634.9|5590.5|5584.5|3344
1696438800000|2023-10-04 17:00:00|5630.6|5624.6|5585.9|5579.9|5633.6|5627.6|5574.6|5568.6|3588
1696442400000|2023-10-04 18:00:00|5586.2|5580.2|5577.7|5571.7|5587.4|5581.4|5565.6|5559.6|3337
1696464000000|2023-10-05 00:00:00|5571|5565|5578.5|5572.5|5581.8|5575.8|5552.2|5546.2|456
1696467600000|2023-10-05 01:00:00|5578.3|5572.3|5579.4|5573.4|5581.2|5575.2|5567.8|5561.8|134
1696471200000|2023-10-05 02:00:00|5578.9|5572.9|5572.7|5566.7|5586.4|5580.4|5572|5566|191
1696474800000|2023-10-05 03:00:00|5571.7|5565.7|5569.8|5563.8|5574.3|5568.3|5562.1|5556.1|175
1696478400000|2023-10-05 04:00:00|5567.4|5561.4|5563.4|5557.4|5571.7|5565.7|5561.2|5555.2|61
1696482000000|2023-10-05 05:00:00|5563.1|5557.1|5554|5548|5564.1|5558.1|5550.7|5544.7|156
1696485600000|2023-10-05 06:00:00|5554.5|5548.5|5540.8|5534.8|5554.5|5548.5|5538.7|5532.7|310
1696489200000|2023-10-05 07:00:00|5540.5|5534.5|5513.6|5507.6|5542.5|5536.5|5504.2|5498.2|860
1696492800000|2023-10-05 08:00:00|5513.9|5507.9|5495.4|5489.4|5523.6|5517.6|5495.4|5489.4|939
1696496400000|2023-10-05 09:00:00|5497.4|5491.4|5496.1|5490.1|5505.5|5499.5|5494.6|5488.6|483
1696500000000|2023-10-05 10:00:00|5496.4|5490.4|5491|5485|5505.9|5499.9|5482.1|5476.1|603
1696503600000|2023-10-05 11:00:00|5491.2|5485.2|5495.2|5489.2|5507.6|5501.6|5486.8|5480.8|634
1696507200000|2023-10-05 12:00:00|5494.9|5488.9|5514.8|5508.8|5522.2|5516.2|5494.7|5488.7|927
1696510800000|2023-10-05 13:00:00|5509.7|5503.7|5532.4|5526.4|5545|5539|5498.5|5492.5|5123
1696514400000|2023-10-05 14:00:00|5531.1|5525.1|5487.6|5481.6|5551.1|5545.1|5486.4|5480.4|5517
1696518000000|2023-10-05 15:00:00|5487.1|5481.1|5508.4|5502.4|5514.7|5508.7|5481.1|5475.1|5219
1696521600000|2023-10-05 16:00:00|5508.2|5502.2|5512.5|5506.5|5521.5|5515.5|5491.7|5485.7|4058
1696525200000|2023-10-05 17:00:00|5512|5506|5496.4|5490.4|5523.5|5517.5|5496.4|5490.4|3493
1696528800000|2023-10-05 18:00:00|5496.2|5490.2|5480.3|5474.3|5509.6|5503.6|5475|5469|2953
1696550400000|2023-10-06 00:00:00|5497.4|5491.4|5499.5|5493.5|5500.2|5494.2|5479.7|5473.7|747
1696554000000|2023-10-06 01:00:00|5499.2|5493.2|5489.7|5483.7|5501.2|5495.2|5487.9|5481.9|115
1696557600000|2023-10-06 02:00:00|5490.2|5484.2|5487.4|5481.4|5498|5492|5482.4|5476.4|131
1696561200000|2023-10-06 03:00:00|5486.9|5480.9|5493.3|5487.3|5495.4|5489.4|5482.4|5476.4|87
1696564800000|2023-10-06 04:00:00|5492.3|5486.3|5488.1|5482.1|5492.3|5486.3|5484.8|5478.8|41
1696568400000|2023-10-06 05:00:00|5487.8|5481.8|5478.3|5472.3|5488.1|5482.1|5477.5|5471.5|158
1696572000000|2023-10-06 06:00:00|5478|5472|5473.2|5467.2|5481.5|5475.5|5469.5|5463.5|277
1696575600000|2023-10-06 07:00:00|5472.9|5466.9|5506.8|5500.8|5520.6|5514.6|5469.7|5463.7|893
1696579200000|2023-10-06 08:00:00|5508.1|5502.1|5509.1|5503.1|5521.3|5515.3|5503.6|5497.6|709
1696582800000|2023-10-06 09:00:00|5509.4|5503.4|5501.2|5495.2|5517.1|5511.1|5499.4|5493.4|420
1696586400000|2023-10-06 10:00:00|5502.4|5496.4|5529.9|5523.9|5538.5|5532.5|5500.2|5494.2|596
1696590000000|2023-10-06 11:00:00|5529.5|5523.5|5551.6|5545.6|5562.9|5556.9|5526.2|5520.2|861
1696593600000|2023-10-06 12:00:00|5551.3|5545.3|5532.6|5526.6|5562.6|5556.6|5519.7|5513.7|1646
1696597200000|2023-10-06 13:00:00|5545.8|5539.8|5478.1|5472.1|5552.1|5546.1|5478.1|5472.1|5872
1696600800000|2023-10-06 14:00:00|5477.9|5471.9|5503.6|5497.6|5519.5|5513.5|5475.1|5469.1|5206
1696604400000|2023-10-06 15:00:00|5502.9|5496.9|5512.1|5506.1|5550.8|5544.8|5490.9|5484.9|4466
1696608000000|2023-10-06 16:00:00|5513.1|5507.1|5513|5507|5528.6|5522.6|5502.6|5496.6|3085
1696611600000|2023-10-06 17:00:00|5514|5508|5511.7|5505.7|5528.4|5522.4|5504.1|5498.1|3221
1696615200000|2023-10-06 18:00:00|5512|5506|5496.3|5490.3|5513|5507|5493.4|5487.4|3791
1696809600000|2023-10-09 00:00:00|5554.9|5548.9|5594.6|5588.6|5598.4|5592.4|5534.7|5528.7|1709
1696813200000|2023-10-09 01:00:00|5594.1|5588.1|5575.3|5569.3|5597.7|5591.7|5572.2|5566.2|813
1696816800000|2023-10-09 02:00:00|5574.8|5568.8|5579.3|5573.3|5585.8|5579.8|5572.5|5566.5|138
1696820400000|2023-10-09 03:00:00|5579.5|5573.5|5570.7|5564.7|5582.8|5576.8|5568.2|5562.2|114
1696824000000|2023-10-09 04:00:00|5571|5565|5578.8|5572.8|5581.5|5575.5|5569.7|5563.7|103
1696827600000|2023-10-09 05:00:00|5579|5573|5591.5|5585.5|5593.3|5587.3|5576.7|5570.7|243
1696831200000|2023-10-09 06:00:00|5591.3|5585.3|5581.4|5575.4|5599.8|5593.8|5581.2|5575.2|464
1696834800000|2023-10-09 07:00:00|5581.2|5575.2|5567.9|5561.9|5581.4|5575.4|5562.1|5556.1|510
1696838400000|2023-10-09 08:00:00|5565.9|5559.9|5579.6|5573.6|5581.1|5575.1|5559.9|5553.9|473
1696842000000|2023-10-09 09:00:00|5579.9|5573.9|5567.5|5561.5|5582.9|5576.9|5566.5|5560.5|768
1696845600000|2023-10-09 10:00:00|5568.3|5562.3|5570.3|5564.3|5576.3|5570.3|5563.1|5557.1|244
1696849200000|2023-10-09 11:00:00|5570|5564|5559.9|5553.9|5576|5570|5547.6|5541.6|481
1696852800000|2023-10-09 12:00:00|5560.1|5554.1|5555.9|5549.9|5563.3|5557.3|5548.4|5542.4|460
1696856400000|2023-10-09 13:00:00|5553.6|5547.6|5538.8|5532.8|5559.7|5553.7|5509.9|5503.9|6187
1696860000000|2023-10-09 14:00:00|5539.5|5533.5|5460.4|5454.4|5542.3|5536.3|5452.8|5446.8|7829
1696863600000|2023-10-09 15:00:00|5460.6|5454.6|5392.2|5386.2|5469.9|5463.9|5381.7|5375.7|6777
1696867200000|2023-10-09 16:00:00|5392.5|5386.5|5368.4|5362.4|5393.5|5387.5|5351.1|5345.1|4095
1696870800000|2023-10-09 17:00:00|5368.2|5362.2|5369.5|5363.5|5379.7|5373.7|5355.4|5349.4|4543
1696874400000|2023-10-09 18:00:00|5369.2|5363.2|5360.5|5354.5|5373.2|5367.2|5355.8|5349.8|4962
1696896000000|2023-10-10 00:00:00|5371.3|5365.3|5349.5|5343.5|5378.1|5372.1|5341|5335|553
1696899600000|2023-10-10 01:00:00|5350|5344|5334|5328|5350|5344|5332.5|5326.5|598
1696903200000|2023-10-10 02:00:00|5334.2|5328.2|5321.4|5315.4|5336.2|5330.2|5317.5|5311.5|364
1696906800000|2023-10-10 03:00:00|5321.2|5315.2|5321.2|5315.2|5334.9|5328.9|5319.7|5313.7|178
1696910400000|2023-10-10 04:00:00|5320.9|5314.9|5316.7|5310.7|5323.9|5317.9|5311.5|5305.5|245
1696914000000|2023-10-10 05:00:00|5317.2|5311.2|5319.6|5313.6|5325.4|5319.4|5313.4|5307.4|146
1696917600000|2023-10-10 06:00:00|5320.1|5314.1|5303.4|5297.4|5320.4|5314.4|5299.3|5293.3|355
1696921200000|2023-10-10 07:00:00|5303.1|5297.1|5301.3|5295.3|5310.4|5304.4|5292.3|5286.3|993
1696924800000|2023-10-10 08:00:00|5301.1|5295.1|5322.8|5316.8|5326|5320|5301.1|5295.1|952
1696928400000|2023-10-10 09:00:00|5322.5|5316.5|5300|5294|5322.5|5316.5|5296.5|5290.5|719
1696932000000|2023-10-10 10:00:00|5300.5|5294.5|5278.4|5272.4|5306|5300|5278.4|5272.4|724
1696935600000|2023-10-10 11:00:00|5278.2|5272.2|5297.9|5291.9|5304.4|5298.4|5278.2|5272.2|956
1696939200000|2023-10-10 12:00:00|5298.1|5292.1|5312.6|5306.6|5319.6|5313.6|5297.9|5291.9|1096
1696942800000|2023-10-10 13:00:00|5301.1|5295.1|5231.1|5225.1|5302.8|5296.8|5229.4|5223.4|6641
1696946400000|2023-10-10 14:00:00|5231.6|5225.6|5209.5|5203.5|5298.2|5292.2|5198|5192|9434
1696950000000|2023-10-10 15:00:00|5209|5203|5226.8|5220.8|5236|5230|5202|5196|4208
1696953600000|2023-10-10 16:00:00|5226.5|5220.5|5257.4|5251.4|5260.2|5254.2|5215|5209|4217
1696957200000|2023-10-10 17:00:00|5258.2|5252.2|5287.7|5281.7|5289.2|5283.2|5248.7|5242.7|5354
1696960800000|2023-10-10 18:00:00|5287.9|5281.9|5321.4|5315.4|5323.6|5317.6|5274.9|5268.9|4850
1696982400000|2023-10-11 00:00:00|5306.7|5300.7|5328.4|5322.4|5332.2|5326.2|5306.7|5300.7|751
1696986000000|2023-10-11 01:00:00|5327.9|5321.9|5321.2|5315.2|5331.2|5325.2|5318.9|5312.9|165
1696989600000|2023-10-11 02:00:00|5320.7|5314.7|5323.4|5317.4|5333.9|5327.9|5318.9|5312.9|223
1696993200000|2023-10-11 03:00:00|5323.6|5317.6|5319.4|5313.4|5323.6|5317.6|5318.9|5312.9|81
1696996800000|2023-10-11 04:00:00|5319.1|5313.1|5308.6|5302.6|5319.6|5313.6|5307.1|5301.1|148
1697000400000|2023-10-11 05:00:00|5309.3|5303.3|5304.8|5298.8|5315.6|5309.6|5303.5|5297.5|210
1697004000000|2023-10-11 06:00:00|5304.3|5298.3|5317.3|5311.3|5319|5313|5302.8|5296.8|385
1697007600000|2023-10-11 07:00:00|5317|5311|5316.7|5310.7|5327.3|5321.3|5313.7|5307.7|544
1697011200000|2023-10-11 08:00:00|5316.5|5310.5|5295.5|5289.5|5317.5|5311.5|5294.2|5288.2|417
1697014800000|2023-10-11 09:00:00|5294.5|5288.5|5295.2|5289.2|5308.4|5302.4|5291.2|5285.2|241
1697018400000|2023-10-11 10:00:00|5295.4|5289.4|5307.4|5301.4|5312.7|5306.7|5295.4|5289.4|238
1697022000000|2023-10-11 11:00:00|5307.2|5301.2|5295.9|5289.9|5309.9|5303.9|5287.6|5281.6|368
1697025600000|2023-10-11 12:00:00|5296.2|5290.2|5262.1|5256.1|5298.9|5292.9|5261.1|5255.1|1297
1697029200000|2023-10-11 13:00:00|5276.3|5270.3|5292.2|5286.2|5299.2|5293.2|5225.3|5219.3|7332
1697032800000|2023-10-11 14:00:00|5293.5|5287.5|5265.9|5259.9|5321.5|5315.5|5256.4|5250.4|6019
1697036400000|2023-10-11 15:00:00|5263.6|5257.6|5287.8|5281.8|5297.6|5291.6|5254.4|5248.4|3609
1697040000000|2023-10-11 16:00:00|5288.3|5282.3|5279.5|5273.5|5296.6|5290.6|5253.3|5247.3|3797
1697043600000|2023-10-11 17:00:00|5279|5273|5255.2|5249.2|5290.3|5284.3|5246.7|5240.7|4672
1697047200000|2023-10-11 18:00:00|5254.7|5248.7|5226.7|5220.7|5255.5|5249.5|5225.7|5219.7|4975
1697068800000|2023-10-12 00:00:00|5220.6|5214.6|5199.3|5193.3|5220.6|5214.6|5186.8|5180.8|1246
1697072400000|2023-10-12 01:00:00|5199|5193|5196.5|5190.5|5202|5196|5184.8|5178.8|300
1697076000000|2023-10-12 02:00:00|5196.2|5190.2|5210.7|5204.7|5210.7|5204.7|5188.7|5182.7|351
1697079600000|2023-10-12 03:00:00|5210.5|5204.5|5201.4|5195.4|5211.5|5205.5|5200.4|5194.4|860
1697083200000|2023-10-12 04:00:00|5201.2|5195.2|5199.4|5193.4|5205.9|5199.9|5193.7|5187.7|120
1697086800000|2023-10-12 05:00:00|5198.7|5192.7|5200.9|5194.9|5206.9|5200.9|5191.4|5185.4|227
1697090400000|2023-10-12 06:00:00|5200.4|5194.4|5219.6|5213.6|5223.4|5217.4|5194.9|5188.9|878
1697094000000|2023-10-12 07:00:00|5219.4|5213.4|5226.8|5220.8|5228.8|5222.8|5208.9|5202.9|811
1697097600000|2023-10-12 08:00:00|5226.6|5220.6|5221.3|5215.3|5229.8|5223.8|5210.3|5204.3|448
1697101200000|2023-10-12 09:00:00|5220.8|5214.8|5217.5|5211.5|5237.1|5231.1|5207.8|5201.8|971
1697104800000|2023-10-12 10:00:00|5217.8|5211.8|5226|5220|5240.8|5234.8|5215.5|5209.5|522
1697108400000|2023-10-12 11:00:00|5226.3|5220.3|5257|5251|5257.5|5251.5|5222.5|5216.5|797
1697112000000|2023-10-12 12:00:00|5257.2|5251.2|5250.5|5244.5|5269|5263|5244.2|5238.2|908
1697115600000|2023-10-12 13:00:00|5256.7|5250.7|5200.2|5194.2|5256.7|5250.7|5195.9|5189.9|5855
1697119200000|2023-10-12 14:00:00|5200.7|5194.7|5209.9|5203.9|5242.2|5236.2|5191.4|5185.4|4493
1697122800000|2023-10-12 15:00:00|5208.9|5202.9|5212.1|5206.1|5228.1|5222.1|5187.7|5181.7|4003
1697126400000|2023-10-12 16:00:00|5211.9|5205.9|5347.6|5341.6|5351.1|5345.1|5211.9|5205.9|8669
1697130000000|2023-10-12 17:00:00|5348.6|5342.6|5329.1|5323.1|5359.8|5353.8|5324.1|5318.1|5711
1697133600000|2023-10-12 18:00:00|5328.6|5322.6|5300.8|5294.8|5333.6|5327.6|5300.8|5294.8|3997
1697155200000|2023-10-13 00:00:00|5311.4|5305.4|5311.4|5305.4|5340.1|5334.1|5301.6|5295.6|640
1697158800000|2023-10-13 01:00:00|5311.9|5305.9|5334.8|5328.8|5337.3|5331.3|5306.1|5300.1|307
1697162400000|2023-10-13 02:00:00|5335.3|5329.3|5344|5338|5353.3|5347.3|5331.6|5325.6|307
1697166000000|2023-10-13 03:00:00|5343.5|5337.5|5342.3|5336.3|5345|5339|5337.3|5331.3|264
1697169600000|2023-10-13 04:00:00|5342.8|5336.8|5353.2|5347.2|5355|5349|5341.3|5335.3|123
1697173200000|2023-10-13 05:00:00|5352.2|5346.2|5354.4|5348.4|5365.7|5359.7|5347.2|5341.2|208
1697176800000|2023-10-13 06:00:00|5354.7|5348.7|5352.7|5346.7|5362.4|5356.4|5348.9|5342.9|159
1697180400000|2023-10-13 07:00:00|5352.9|5346.9|5382.6|5376.6|5392.9|5386.9|5343.7|5337.7|758
1697184000000|2023-10-13 08:00:00|5386.4|5380.4|5386.1|5380.1|5419.6|5413.6|5384.1|5378.1|994
1697187600000|2023-10-13 09:00:00|5386.4|5380.4|5410.3|5404.3|5411.1|5405.1|5377.4|5371.4|545
1697191200000|2023-10-13 10:00:00|5409.8|5403.8|5406.3|5400.3|5413.3|5407.3|5399.8|5393.8|334
1697194800000|2023-10-13 11:00:00|5406.5|5400.5|5403.5|5397.5|5408.5|5402.5|5395.3|5389.3|540
1697198400000|2023-10-13 12:00:00|5404.5|5398.5|5390|5384|5405.8|5399.8|5387.3|5381.3|863
1697202000000|2023-10-13 13:00:00|5378.2|5372.2|5343.8|5337.8|5384|5374|5318.6|5312.6|6172
1697205600000|2023-10-13 14:00:00|5343.3|5337.3|5319.4|5313.4|5348.8|5342.8|5293.4|5287.4|5862
1697209200000|2023-10-13 15:00:00|5319.1|5313.1|5356.1|5350.1|5374.5|5368.5|5318.6|5312.6|4547
1697212800000|2023-10-13 16:00:00|5356.6|5350.6|5391.2|5385.2|5395.9|5389.9|5341.1|5335.1|3543
1697216400000|2023-10-13 17:00:00|5391.9|5385.9|5384.9|5378.9|5397.7|5391.7|5374.9|5368.9|3629
1697220000000|2023-10-13 18:00:00|5385.2|5379.2|5415.8|5409.8|5416.6|5410.6|5383.9|5377.9|5457
1697414400000|2023-10-16 00:00:00|5415.1|5409.1|5448.6|5442.6|5460.1|5454.1|5413.3|5407.3|1151
1697418000000|2023-10-16 01:00:00|5448.2|5442.2|5440.1|5434.1|5457.6|5451.6|5437.6|5431.6|270
1697421600000|2023-10-16 02:00:00|5439.1|5433.1|5444.6|5438.6|5451.1|5445.1|5438.3|5432.3|260
1697425200000|2023-10-16 03:00:00|5444.8|5438.8|5445|5439|5446.8|5440.8|5441.5|5435.5|123
1697428800000|2023-10-16 04:00:00|5445.3|5439.3|5439.2|5433.2|5446.5|5440.5|5437|5431|138
1697432400000|2023-10-16 05:00:00|5439|5433|5423.5|5417.5|5450.2|5444.2|5423.5|5417.5|275
1697436000000|2023-10-16 06:00:00|5424|5418|5437.7|5431.7|5445.2|5439.2|5423|5417|216
1697439600000|2023-10-16 07:00:00|5437.2|5431.2|5434.9|5428.9|5441.2|5435.2|5425.4|5419.4|276
1697443200000|2023-10-16 08:00:00|5435.1|5429.1|5440.1|5434.1|5447.8|5441.8|5425.1|5419.1|263
1697446800000|2023-10-16 09:00:00|5439.9|5433.9|5448.3|5442.3|5449.3|5443.3|5439.6|5433.6|423
1697450400000|2023-10-16 10:00:00|5443.8|5437.8|5445.6|5439.6|5452.1|5446.1|5442.9|5436.9|213
1697454000000|2023-10-16 11:00:00|5445.4|5439.4|5465|5459|5467.7|5461.7|5445.4|5439.4|650
1697457600000|2023-10-16 12:00:00|5464.8|5458.8|5466.7|5460.7|5474.2|5468.2|5452|5446|816
1697461200000|2023-10-16 13:00:00|5461|5455|5521.4|5515.4|5537|5531|5461|5455|5741
1697464800000|2023-10-16 14:00:00|5520.9|5514.9|5497.9|5491.9|5520.9|5514.9|5486.1|5480.1|4872
1697468400000|2023-10-16 15:00:00|5497.7|5491.7|5534.9|5528.9|5538.5|5532.5|5486.1|5480.1|3199
1697472000000|2023-10-16 16:00:00|5535.1|5529.1|5543.5|5537.5|5577.7|5571.7|5534.6|5528.6|6317
1697475600000|2023-10-16 17:00:00|5544|5538|5558.7|5552.7|5558.7|5552.7|5541.8|5535.8|2936
1697479200000|2023-10-16 18:00:00|5558.9|5552.9|5552.1|5546.1|5560.7|5554.7|5546.1|5540.1|3293
1697500800000|2023-10-17 00:00:00|5551.6|5545.6|5550.6|5544.6|5562.6|5556.6|5540.2|5534.2|467
1697504400000|2023-10-17 01:00:00|5550.3|5544.3|5549.1|5543.1|5550.3|5544.3|5541.6|5535.6|238
1697508000000|2023-10-17 02:00:00|5549.5|5543.5|5544.7|5538.7|5551.1|5545.1|5542.7|5536.7|136
1697511600000|2023-10-17 03:00:00|5544.9|5538.9|5549.6|5543.6|5551.1|5545.1|5544.9|5538.9|41
1697515200000|2023-10-17 04:00:00|5549.1|5543.1|5566.5|5560.5|5569.8|5563.8|5546.6|5540.6|168
1697518800000|2023-10-17 05:00:00|5567.5|5561.5|5571.7|5565.7|5571.7|5565.7|5555|5549|158
1697522400000|2023-10-17 06:00:00|5572|5566|5545.5|5539.5|5572|5566|5545|5539|385
1697526000000|2023-10-17 07:00:00|5545.3|5539.3|5538.7|5532.7|5559.6|5553.6|5534.7|5528.7|449
1697529600000|2023-10-17 08:00:00|5538.5|5532.5|5522.3|5516.3|5539.7|5533.7|5512.1|5506.1|957
1697533200000|2023-10-17 09:00:00|5521.6|5515.6|5537.7|5531.7|5538.4|5532.4|5517.1|5511.1|211
1697536800000|2023-10-17 10:00:00|5537.9|5531.9|5534.4|5528.4|5542.9|5536.9|5531|5525|170
1697540400000|2023-10-17 11:00:00|5534.2|5528.2|5538.6|5532.6|5539.9|5533.9|5526.5|5520.5|329
1697544000000|2023-10-17 12:00:00|5538.9|5532.9|5531.7|5525.7|5551.5|5545.5|5527.5|5521.5|465
1697547600000|2023-10-17 13:00:00|5534.8|5528.8|5541.4|5535.4|5548.5|5542.5|5517.5|5511.5|3394
1697551200000|2023-10-17 14:00:00|5540.6|5534.6|5526.2|5520.2|5553.1|5547.1|5521|5515|3860
1697554800000|2023-10-17 15:00:00|5527.2|5521.2|5497.8|5491.8|5552.9|5546.9|5477.4|5471.4|5231
1697558400000|2023-10-17 16:00:00|5498.1|5492.1|5509.1|5503.1|5527.8|5521.8|5498.1|5492.1|2404
1697562000000|2023-10-17 17:00:00|5508.9|5502.9|5509.1|5503.1|5519.2|5513.2|5504.9|5498.9|2032
1697565600000|2023-10-17 18:00:00|5509.3|5503.3|5501.8|5495.8|5509.8|5503.8|5494.6|5488.6|2721
1697587200000|2023-10-18 00:00:00|5504.2|5498.2|5503.5|5497.5|5512.5|5506.5|5497.3|5491.3|794
1697590800000|2023-10-18 01:00:00|5503.8|5497.8|5507.8|5501.8|5508.3|5502.3|5499.1|5493.1|269
1697594400000|2023-10-18 02:00:00|5507.5|5501.5|5524.3|5518.3|5526.2|5520.2|5506.9|5500.9|315
1697598000000|2023-10-18 03:00:00|5524.5|5518.5|5516.5|5510.5|5531|5525|5515.3|5509.3|164
1697601600000|2023-10-18 04:00:00|5516.3|5510.3|5520.9|5514.9|5524.5|5518.5|5514.3|5508.3|97
1697605200000|2023-10-18 05:00:00|5521.4|5515.4|5521.8|5515.8|5524.9|5518.9|5514.8|5508.8|110
1697608800000|2023-10-18 06:00:00|5521|5515|5511.9|5505.9|5524|5518|5509.9|5503.9|439
1697612400000|2023-10-18 07:00:00|5512.1|5506.1|5514.8|5508.8|5522.1|5516.1|5509.6|5503.6|311
1697616000000|2023-10-18 08:00:00|5515.1|5509.1|5515.8|5509.8|5522.5|5516.5|5511.4|5505.4|289
1697619600000|2023-10-18 09:00:00|5515.1|5509.1|5532.4|5526.4|5537.4|5531.4|5513.9|5507.9|419
1697623200000|2023-10-18 10:00:00|5532.1|5526.1|5530.2|5524.2|5542.4|5536.4|5528.2|5522.2|449
1697626800000|2023-10-18 11:00:00|5530.4|5524.4|5543.1|5537.1|5545.1|5539.1|5525.5|5519.5|245
1697630400000|2023-10-18 12:00:00|5542.6|5536.6|5546.8|5540.8|5548|5542|5531.1|5525.1|394
1697634000000|2023-10-18 13:00:00|5534|5528|5501.6|5495.6|5534.5|5528.5|5498.6|5492.6|3912
1697637600000|2023-10-18 14:00:00|5500.1|5494.1|5498.9|5492.9|5543|5537|5490.3|5484.3|4126
1697641200000|2023-10-18 15:00:00|5498.4|5492.4|5449.2|5443.2|5498.4|5492.4|5445.4|5439.4|5224
1697644800000|2023-10-18 16:00:00|5449.5|5443.5|5483.5|5477.5|5483.7|5477.7|5436|5430|3314
1697648400000|2023-10-18 17:00:00|5484.2|5478.2|5453.1|5447.1|5493.5|5487.5|5444.8|5438.8|4414
1697652000000|2023-10-18 18:00:00|5452.9|5446.9|5456|5450|5461.1|5455.1|5436.3|5430.3|3668
1697673600000|2023-10-19 00:00:00|5450.8|5444.8|5451.7|5445.7|5471.5|5465.5|5446.4|5440.4|680
1697677200000|2023-10-19 01:00:00|5451.4|5445.4|5447.6|5441.6|5461.2|5455.2|5443.4|5437.4|306
1697680800000|2023-10-19 02:00:00|5447.3|5441.3|5455.7|5449.7|5461.6|5455.6|5447.1|5441.1|88
1697684400000|2023-10-19 03:00:00|5455.5|5449.5|5441.1|5435.1|5455.5|5449.5|5441.1|5435.1|225
1697688000000|2023-10-19 04:00:00|5441.3|5435.3|5442.2|5436.2|5445.7|5439.7|5439.5|5433.5|99
1697691600000|2023-10-19 05:00:00|5442.7|5436.7|5446.2|5440.2|5454.7|5448.7|5439.7|5433.7|95
1697695200000|2023-10-19 06:00:00|5446|5440|5434.9|5428.9|5450.9|5444.9|5433.2|5427.2|205
1697698800000|2023-10-19 07:00:00|5434.7|5428.7|5419.8|5413.8|5438.5|5432.5|5419.6|5413.6|525
1697702400000|2023-10-19 08:00:00|5419.3|5413.3|5390.1|5384.1|5422.5|5416.5|5388|5382|1210
1697706000000|2023-10-19 09:00:00|5389.9|5383.9|5403.5|5397.5|5409.7|5403.7|5387.9|5381.9|490
1697709600000|2023-10-19 10:00:00|5403.3|5397.3|5413|5407|5420.6|5414.6|5401.2|5395.2|297
1697713200000|2023-10-19 11:00:00|5413.5|5407.5|5433.4|5427.4|5434.6|5428.6|5413|5407|448
1697716800000|2023-10-19 12:00:00|5433.6|5427.6|5409|5403|5433.6|5427.6|5408.8|5402.8|592
1697720400000|2023-10-19 13:00:00|5402.7|5396.7|5343.5|5337.5|5410.2|5404.2|5334.6|5328.6|6808
1697724000000|2023-10-19 14:00:00|5341.6|5335.6|5336.5|5330.5|5367|5361|5324.2|5318.2|5755
1697727600000|2023-10-19 15:00:00|5335.8|5329.8|5316|5310|5355.9|5349.9|5308.5|5302.5|4154
1697731200000|2023-10-19 16:00:00|5316.5|5310.5|5327.4|5321.4|5330.9|5324.9|5297.2|5291.2|3787
1697734800000|2023-10-19 17:00:00|5327.2|5321.2|5294.2|5288.2|5327.9|5321.9|5283.6|5277.6|3981
1697738400000|2023-10-19 18:00:00|5293.9|5287.9|5282.7|5276.7|5298.4|5292.4|5263.7|5257.7|4263
1697760000000|2023-10-20 00:00:00|5285.5|5279.5|5299.9|5293.9|5313.2|5307.2|5268.6|5262.6|880
1697763600000|2023-10-20 01:00:00|5300.1|5294.1|5293.8|5287.8|5307|5301|5285.9|5279.9|340
1697767200000|2023-10-20 02:00:00|5292.8|5286.8|5279.6|5273.6|5292.8|5286.8|5275.6|5269.6|198
1697770800000|2023-10-20 03:00:00|5279.8|5273.8|5285.2|5279.2|5285.2|5279.2|5276|5270|65
1697774400000|2023-10-20 04:00:00|5285.4|5279.4|5284.6|5278.6|5292.1|5286.1|5282.5|5276.5|135
1697778000000|2023-10-20 05:00:00|5285.3|5279.3|5290.6|5284.6|5292.6|5286.6|5282.5|5276.5|167
1697781600000|2023-10-20 06:00:00|5290.4|5284.4|5281.3|5275.3|5293.3|5287.3|5275.3|5269.3|306
1697785200000|2023-10-20 07:00:00|5281.5|5275.5|5303.9|5297.9|5306.7|5300.7|5263.8|5257.8|549
1697788800000|2023-10-20 08:00:00|5304.2|5298.2|5315.7|5309.7|5332|5326|5292.7|5286.7|794
1697792400000|2023-10-20 09:00:00|5316.2|5310.2|5324.1|5318.1|5325.9|5319.9|5312.4|5306.4|376
1697796000000|2023-10-20 10:00:00|5324.3|5318.3|5333.5|5327.5|5334.3|5328.3|5318.6|5312.6|274
1697799600000|2023-10-20 11:00:00|5333.7|5327.7|5316.7|5310.7|5334.7|5328.7|5315.8|5309.8|314
1697803200000|2023-10-20 12:00:00|5316.5|5310.5|5310|5304|5320.9|5314.9|5303.5|5297.5|769
1697806800000|2023-10-20 13:00:00|5316.2|5310.2|5347|5341|5365.2|5359.2|5295.9|5289.9|6106
1697810400000|2023-10-20 14:00:00|5346.2|5340.2|5371.3|5365.3|5384.8|5378.8|5342.8|5336.8|6127
1697814000000|2023-10-20 15:00:00|5371.8|5365.8|5370.8|5364.8|5389.7|5383.7|5359.9|5353.9|3301
1697817600000|2023-10-20 16:00:00|5371.1|5365.1|5336.7|5330.7|5388.3|5382.3|5332.7|5326.7|3306
1697821200000|2023-10-20 17:00:00|5335.9|5329.9|5320.1|5314.1|5343.3|5337.3|5312.5|5306.5|3204
1697824800000|2023-10-20 18:00:00|5320.3|5314.3|5277.7|5271.7|5329.6|5323.6|5273.8|5267.8|3483
1698019200000|2023-10-23 00:00:00|5296|5290|5293.3|5287.3|5312.8|5306.8|5291.3|5285.3|769
1698022800000|2023-10-23 01:00:00|5296.3|5290.3|5299.1|5293.1|5304.3|5298.3|5286.9|5280.9|361
1698026400000|2023-10-23 02:00:00|5298.6|5292.6|5292.4|5286.4|5302.6|5296.6|5291.2|5285.2|201
1698030000000|2023-10-23 03:00:00|5293.2|5287.2|5311.6|5305.6|5313.2|5307.2|5289.7|5283.7|205
1698033600000|2023-10-23 04:00:00|5312.1|5306.1|5315.8|5309.8|5321.7|5315.7|5310.1|5304.1|218
1698037200000|2023-10-23 05:00:00|5315.3|5309.3|5322|5316|5322.2|5316.2|5315.3|5309.3|140
1698040800000|2023-10-23 06:00:00|5321.5|5315.5|5316.3|5310.3|5325.8|5319.8|5311.3|5305.3|382
1698044400000|2023-10-23 07:00:00|5316|5310|5326.2|5320.2|5330.7|5324.7|5311.8|5305.8|310
1698048000000|2023-10-23 08:00:00|5326.7|5320.7|5349.2|5343.2|5353.2|5347.2|5325.2|5319.2|1114
1698051600000|2023-10-23 09:00:00|5349.7|5343.7|5328.3|5322.3|5349.7|5343.7|5321.8|5315.8|348
1698055200000|2023-10-23 10:00:00|5328.1|5322.1|5321.4|5315.4|5328.3|5322.3|5317.3|5311.3|127
1698058800000|2023-10-23 11:00:00|5321.9|5315.9|5323.9|5317.9|5328.3|5322.3|5317.4|5311.4|261
1698062400000|2023-10-23 12:00:00|5325.6|5319.6|5327|5321|5333.5|5327.5|5311.7|5305.7|650
1698066000000|2023-10-23 13:00:00|5308.8|5302.8|5304.9|5298.9|5336.2|5330.2|5294.1|5288.1|3969
1698069600000|2023-10-23 14:00:00|5304.7|5298.7|5239.6|5233.6|5316.1|5310.1|5237.8|5231.8|3794
1698073200000|2023-10-23 15:00:00|5239.8|5233.8|5253.5|5247.5|5280.8|5274.8|5231.3|5225.3|3699
1698076800000|2023-10-23 16:00:00|5253.2|5247.2|5232.6|5226.6|5256.3|5250.3|5224|5218|3072
1698080400000|2023-10-23 17:00:00|5232.4|5226.4|5177.5|5171.5|5235|5229|5157.6|5151.6|4534
1698084000000|2023-10-23 18:00:00|5177|5171|5151.3|5145.3|5179.3|5173.3|5141.9|5135.9|4654
1698105600000|2023-10-24 00:00:00|5165.5|5159.5|5131.9|5125.9|5165.5|5159.5|5123.9|5117.9|1013
1698109200000|2023-10-24 01:00:00|5131.6|5125.6|5102.4|5096.4|5137.1|5131.1|5098.6|5092.6|667
1698112800000|2023-10-24 02:00:00|5101.9|5095.9|5098.7|5092.7|5110|5104|5093.4|5087.4|328
1698116400000|2023-10-24 03:00:00|5099|5093|5100.1|5094.1|5106.8|5100.8|5098|5092|114
1698120000000|2023-10-24 04:00:00|5100.4|5094.4|5100|5094|5103.2|5097.2|5089.3|5083.3|187
1698123600000|2023-10-24 05:00:00|5100.9|5094.9|5091.1|5085.1|5109.1|5103.1|5078.7|5072.7|646
1698127200000|2023-10-24 06:00:00|5091.3|5085.3|5100.3|5094.3|5105.8|5099.8|5091.1|5085.1|519
1698130800000|2023-10-24 07:00:00|5100|5094|5089|5083|5109.1|5103.1|5084.3|5078.3|741
1698134400000|2023-10-24 08:00:00|5089.2|5083.2|5080.5|5074.5|5093.7|5087.7|5064.8|5058.8|1180
1698138000000|2023-10-24 09:00:00|5080|5074|5073.3|5067.3|5080|5074|5057.7|5051.7|710
1698141600000|2023-10-24 10:00:00|5072.7|5066.7|5073.7|5067.7|5078.8|5072.8|5066.7|5060.7|533
1698145200000|2023-10-24 11:00:00|5074.4|5068.4|5095.9|5089.9|5098.9|5092.9|5060.4|5054.4|1247
1698148800000|2023-10-24 12:00:00|5095.6|5089.6|5128.7|5122.7|5129.4|5123.4|5090.2|5084.2|1201
1698152400000|2023-10-24 13:00:00|5115.4|5109.4|5081|5075|5120.4|5114.4|5057.5|5051.5|5949
1698156000000|2023-10-24 14:00:00|5081.8|5075.8|5108.8|5102.8|5122.2|5116.2|5049.7|5043.7|7382
1698159600000|2023-10-24 15:00:00|5108.4|5102.4|5115.9|5109.9|5123.6|5117.6|5082.5|5076.5|4417
1698163200000|2023-10-24 16:00:00|5116.9|5110.9|5100.5|5094.5|5119.1|5113.1|5089.4|5083.4|4272
1698166800000|2023-10-24 17:00:00|5100.9|5094.9|5106|5100|5129.9|5123.9|5096.9|5090.9|4808
1698170400000|2023-10-24 18:00:00|5105.5|5099.5|5087.4|5081.4|5109.5|5103.5|5086.6|5080.6|3043
1698192000000|2023-10-25 00:00:00|5097.2|5091.2|5098.9|5092.9|5109.1|5103.1|5088.9|5082.9|628
1698195600000|2023-10-25 01:00:00|5098.4|5092.4|5092.8|5086.8|5105.3|5099.3|5087.8|5081.8|341
1698199200000|2023-10-25 02:00:00|5092|5086|5093.6|5087.6|5095.1|5089.1|5081.8|5075.8|171
1698202800000|2023-10-25 03:00:00|5094.1|5088.1|5088.4|5082.4|5097.1|5091.1|5087.9|5081.9|110
1698206400000|2023-10-25 04:00:00|5088.7|5082.7|5087.2|5081.2|5090|5084|5081.5|5075.5|96
1698210000000|2023-10-25 05:00:00|5087.8|5081.8|5086|5080|5094|5088|5082.7|5076.7|195
1698213600000|2023-10-25 06:00:00|5086.5|5080.5|5090|5084|5098.4|5092.4|5079.3|5073.3|465
1698217200000|2023-10-25 07:00:00|5091|5085|5101|5095|5102.7|5096.7|5080.9|5074.9|411
1698220800000|2023-10-25 08:00:00|5100.7|5094.7|5130|5124|5134.2|5128.2|5093.5|5087.5|1325
1698224400000|2023-10-25 09:00:00|5130.5|5124.5|5125.5|5119.5|5141.3|5135.3|5115.5|5109.5|583
1698228000000|2023-10-25 10:00:00|5125.6|5119.6|5128.4|5122.4|5130.4|5124.4|5113.5|5107.5|413
1698231600000|2023-10-25 11:00:00|5127.4|5121.4|5128.5|5122.5|5138.7|5132.7|5122|5116|352
1698235200000|2023-10-25 12:00:00|5128.7|5122.7|5111.3|5105.3|5128.9|5122.9|5107.9|5101.9|512
1698238800000|2023-10-25 13:00:00|5113.7|5107.7|5164.8|5158.8|5181.6|5175.6|5103.2|5097.2|5888
1698242400000|2023-10-25 14:00:00|5165.3|5159.3|5166.1|5160.1|5174.5|5168.5|5128.3|5122.3|5316
1698246000000|2023-10-25 15:00:00|5165.6|5159.6|5183.1|5177.1|5202.8|5196.8|5149.1|5143.1|4138
1698249600000|2023-10-25 16:00:00|5180.5|5174.5|5186.1|5180.1|5190.8|5184.8|5161.7|5155.7|3374
1698253200000|2023-10-25 17:00:00|5186.6|5180.6|5201.8|5195.8|5209.2|5203.2|5172.1|5166.1|3849
1698256800000|2023-10-25 18:00:00|5201.5|5195.5|5208.7|5202.7|5214.5|5208.5|5196.7|5190.7|3750
1698278400000|2023-10-26 00:00:00|5227.7|5221.7|5218.7|5212.7|5229.2|5223.2|5218|5212|492
1698282000000|2023-10-26 01:00:00|5219.3|5213.3|5217.8|5211.8|5226.5|5220.5|5216.5|5210.5|306
1698285600000|2023-10-26 02:00:00|5218.1|5212.1|5223.1|5217.1|5226.9|5220.9|5214.8|5208.8|228
1698289200000|2023-10-26 03:00:00|5223.4|5217.4|5243.4|5237.4|5243.7|5237.7|5223.4|5217.4|300
1698292800000|2023-10-26 04:00:00|5243.7|5237.7|5243.3|5237.3|5248.2|5242.2|5241.5|5235.5|155
1698296400000|2023-10-26 05:00:00|5244|5238|5248.6|5242.6|5256.3|5250.3|5241.8|5235.8|252
1698300000000|2023-10-26 06:00:00|5250.3|5244.3|5260.6|5254.6|5263.7|5257.7|5238.4|5232.4|323
1698303600000|2023-10-26 07:00:00|5261.6|5255.6|5288.6|5282.6|5292.1|5286.1|5258.9|5252.9|1047
1698307200000|2023-10-26 08:00:00|5288.7|5282.7|5289.9|5283.9|5290.7|5284.7|5266.1|5260.1|1137
1698310800000|2023-10-26 09:00:00|5290.2|5284.2|5283|5277|5296|5290|5275.5|5269.5|648
1698314400000|2023-10-26 10:00:00|5283.5|5277.5|5268.3|5262.3|5287.2|5281.2|5268.3|5262.3|571
1698318000000|2023-10-26 11:00:00|5268|5262|5286.9|5280.9|5291.8|5285.8|5263.8|5257.8|741
1698321600000|2023-10-26 12:00:00|5286.6|5280.6|5274|5268|5294.7|5288.7|5267.3|5261.3|1718
1698325200000|2023-10-26 13:00:00|5270.6|5264.6|5246.2|5240.2|5277.5|5271.5|5242.3|5236.3|4476
1698328800000|2023-10-26 14:00:00|5246.4|5240.4|5203.5|5197.5|5251.9|5245.9|5200.6|5194.6|6558
1698332400000|2023-10-26 15:00:00|5203|5197|5157.9|5151.9|5203|5197|5132.6|5126.6|5513
1698336000000|2023-10-26 16:00:00|5157.2|5151.2|5151.9|5145.9|5166.3|5160.3|5137.5|5131.5|4098
1698339600000|2023-10-26 17:00:00|5152.3|5146.3|5145|5139|5166.3|5160.3|5128.9|5122.9|3684
1698343200000|2023-10-26 18:00:00|5144|5138|5124.3|5118.3|5144|5138|5121.3|5115.3|4939
1698364800000|2023-10-27 00:00:00|5134.8|5128.8|5101.6|5095.6|5140.1|5134.1|5101.4|5095.4|514
1698368400000|2023-10-27 01:00:00|5102.6|5096.6|5090.4|5084.4|5115.1|5109.1|5082.9|5076.9|688
1698372000000|2023-10-27 02:00:00|5090.5|5084.5|5107.7|5101.7|5136.2|5130.2|5090.4|5084.4|607
1698375600000|2023-10-27 03:00:00|5108.2|5102.2|5137.8|5131.8|5142.2|5136.2|5106.7|5100.7|342
1698379200000|2023-10-27 04:00:00|5138.3|5132.3|5133.6|5127.6|5142.1|5136.1|5128.6|5122.6|196
1698382800000|2023-10-27 05:00:00|5133.3|5127.3|5151.3|5145.3|5155.1|5149.1|5127.3|5121.3|408
1698386400000|2023-10-27 06:00:00|5150.8|5144.8|5164.6|5158.6|5166.1|5160.1|5139.4|5133.4|745
1698390000000|2023-10-27 07:00:00|5164.1|5158.1|5162.6|5156.6|5167.4|5161.4|5137.2|5131.2|648
1698393600000|2023-10-27 08:00:00|5162.9|5156.9|5171.9|5165.9|5177.9|5171.9|5151.7|5145.7|1291
1698397200000|2023-10-27 09:00:00|5172.2|5166.2|5187.8|5181.8|5194.7|5188.7|5172.2|5166.2|576
1698400800000|2023-10-27 10:00:00|5188|5182|5186.8|5180.8|5189.2|5183.2|5182|5176|315
1698404400000|2023-10-27 11:00:00|5186.5|5180.5|5184.8|5178.8|5194|5188|5172.6|5166.6|284
1698408000000|2023-10-27 12:00:00|5185.1|5179.1|5213.9|5207.9|5229.6|5223.6|5184.8|5178.8|1184
1698411600000|2023-10-27 13:00:00|5208.6|5202.6|5149.1|5143.1|5224.6|5218.6|5146.2|5140.2|6394
1698415200000|2023-10-27 14:00:00|5148.7|5142.7|5137.5|5131.5|5165.4|5159.4|5129.4|5123.4|5261
1698418800000|2023-10-27 15:00:00|5136.5|5130.5|5144.5|5138.5|5169.2|5163.2|5127.5|5121.5|3703
1698422400000|2023-10-27 16:00:00|5144.3|5138.3|5161.1|5155.1|5176.5|5170.5|5127.8|5121.8|3338
1698426000000|2023-10-27 17:00:00|5161|5155|5172.8|5166.8|5178.8|5172.8|5151.5|5145.5|2801
1698429600000|2023-10-27 18:00:00|5172.6|5166.6|5178.4|5172.4|5186.1|5180.1|5166.6|5160.6|3323
1698624000000|2023-10-30 00:00:00|5168.5|5162.5|5204|5198|5204.5|5198.5|5168.5|5162.5|644
1698627600000|2023-10-30 01:00:00|5204.4|5198.4|5206|5200|5209|5203|5200.5|5194.5|495
1698631200000|2023-10-30 02:00:00|5206.3|5200.3|5216.8|5210.8|5220.7|5214.7|5201|5195|217
1698634800000|2023-10-30 03:00:00|5218.3|5212.3|5214.9|5208.9|5218.3|5212.3|5211.1|5205.1|345
1698638400000|2023-10-30 04:00:00|5215.1|5209.1|5215.4|5209.4|5219.8|5213.8|5213.2|5207.2|137
1698642000000|2023-10-30 05:00:00|5215.6|5209.6|5216.5|5210.5|5220.4|5214.4|5215.5|5209.5|95
1698645600000|2023-10-30 06:00:00|5217|5211|5213.8|5207.8|5220|5214|5213.3|5207.3|188
1698649200000|2023-10-30 07:00:00|5213.3|5207.3|5213.4|5207.4|5216.6|5210.6|5207.3|5201.3|281
1698652800000|2023-10-30 08:00:00|5213.9|5207.9|5220|5214|5230|5224|5211.1|5205.1|367
1698656400000|2023-10-30 09:00:00|5219.5|5213.5|5210.7|5204.7|5220.9|5214.9|5202.5|5196.5|526
1698660000000|2023-10-30 10:00:00|5211.3|5205.3|5208.1|5202.1|5217.1|5211.1|5205.2|5199.2|523
1698663600000|2023-10-30 11:00:00|5208|5202|5226.2|5220.2|5228.9|5222.9|5205.9|5199.9|510
1698667200000|2023-10-30 12:00:00|5225.6|5219.6|5223|5217|5234|5228|5215.7|5209.7|634
1698670800000|2023-10-30 13:00:00|5208.9|5202.9|5227.8|5221.8|5246.1|5240.1|5203.9|5197.9|3578
1698674400000|2023-10-30 14:00:00|5227.7|5221.7|5186.1|5180.1|5238.3|5232.3|5182.1|5176.1|4733
1698678000000|2023-10-30 15:00:00|5186.3|5180.3|5220.2|5214.2|5221.2|5215.2|5169.7|5163.7|3420
1698681600000|2023-10-30 16:00:00|5220.5|5214.5|5227.5|5221.5|5244.3|5238.3|5203.3|5197.3|3641
1698685200000|2023-10-30 17:00:00|5227|5221|5202.8|5196.8|5228.6|5222.6|5192.1|5186.1|3737
1698688800000|2023-10-30 18:00:00|5203.1|5197.1|5180|5174|5203.1|5197.1|5178|5172|2846
1698710400000|2023-10-31 00:00:00|5191.7|5185.7|5181.9|5175.9|5196.2|5190.2|5178.5|5172.5|305
1698714000000|2023-10-31 01:00:00|5182.2|5176.2|5182.4|5176.4|5194.2|5188.2|5179.2|5173.2|189
1698717600000|2023-10-31 02:00:00|5182.9|5176.9|5161.1|5155.1|5187|5181|5161.1|5155.1|160
1698721200000|2023-10-31 03:00:00|5161.6|5155.6|5157|5151|5165.6|5159.6|5152.5|5146.5|165
1698724800000|2023-10-31 04:00:00|5157.2|5151.2|5150.3|5144.3|5161.9|5155.9|5147.7|5141.7|124
1698728400000|2023-10-31 05:00:00|5149.8|5143.8|5154.7|5148.7|5159.3|5153.3|5149.3|5143.3|121
1698732000000|2023-10-31 06:00:00|5155.5|5149.5|5157.2|5151.2|5160.2|5154.2|5148.7|5142.7|402
1698735600000|2023-10-31 07:00:00|5156.7|5150.7|5156.4|5150.4|5160.6|5154.6|5148.7|5142.7|212
1698739200000|2023-10-31 08:00:00|5156|5150|5158.8|5152.8|5166.5|5160.5|5150.3|5144.3|380
1698742800000|2023-10-31 09:00:00|5159.6|5153.6|5159.2|5153.2|5165.5|5159.5|5153.8|5147.8|283
1698746400000|2023-10-31 10:00:00|5159.3|5153.3|5147.1|5141.1|5160.2|5154.2|5146.1|5140.1|372
1698750000000|2023-10-31 11:00:00|5146.8|5140.8|5168.2|5162.2|5170.8|5164.8|5144.1|5138.1|698
1698753600000|2023-10-31 12:00:00|5168.7|5162.7|5183.7|5177.7|5186.7|5180.7|5168.2|5162.2|400
1698757200000|2023-10-31 13:00:00|5176.8|5170.8|5147.8|5141.8|5204.3|5198.3|5142.5|5136.5|4538
1698760800000|2023-10-31 14:00:00|5148.2|5142.2|5159.3|5153.3|5168.9|5162.9|5128.7|5122.7|5527
1698764400000|2023-10-31 15:00:00|5160.1|5154.1|5177.2|5171.2|5192.2|5186.2|5145|5139|3515
1698768000000|2023-10-31 16:00:00|5176.6|5170.6|5146.1|5140.1|5177.1|5171.1|5141.5|5135.5|2692
1698771600000|2023-10-31 17:00:00|5146.9|5140.9|5104.6|5098.6|5151.1|5145.1|5101|5095|4543
1698775200000|2023-10-31 18:00:00|5104.1|5098.1|5112.7|5106.7|5112.8|5106.8|5096.8|5090.8|3809
1698796800000|2023-11-01 00:00:00|5119.5|5113.5|5103.1|5097.1|5124.5|5118.5|5100.6|5094.6|686
1698800400000|2023-11-01 01:00:00|5103|5097|5090.4|5084.4|5107.6|5101.6|5089.9|5083.9|339
1698804000000|2023-11-01 02:00:00|5090.3|5084.3|5088.8|5082.8|5094.4|5088.4|5086.4|5080.4|176
1698807600000|2023-11-01 03:00:00|5089.3|5083.3|5085.7|5079.7|5092.9|5086.9|5084.7|5078.7|62
1698811200000|2023-11-01 04:00:00|5085.4|5079.4|5084.2|5078.2|5087.7|5081.7|5082.9|5076.9|47
1698814800000|2023-11-01 05:00:00|5084.6|5078.6|5076.2|5070.2|5085.2|5079.2|5075.8|5069.8|204
1698818400000|2023-11-01 06:00:00|5077.6|5071.6|5099|5093|5099|5093|5077.3|5071.3|492
1698822000000|2023-11-01 07:00:00|5098.7|5092.7|5097.6|5091.6|5111.5|5105.5|5094.7|5088.7|411
1698825600000|2023-11-01 08:00:00|5097.7|5091.7|5087.9|5081.9|5101.6|5095.6|5079.7|5073.7|419
1698829200000|2023-11-01 09:00:00|5088.4|5082.4|5099.7|5093.7|5103.2|5097.2|5088.4|5082.4|308
1698832800000|2023-11-01 10:00:00|5100|5094|5106.3|5100.3|5113.9|5107.9|5098.3|5092.3|338
1698836400000|2023-11-01 11:00:00|5106.1|5100.1|5102.3|5096.3|5108.9|5102.9|5096|5090|417
1698840000000|2023-11-01 12:00:00|5103|5097|5108.3|5102.3|5110|5104|5093.3|5087.3|580
1698843600000|2023-11-01 13:00:00|5112.8|5106.8|5115.4|5109.4|5145.4|5139.4|5082.2|5076.2|4909
1698847200000|2023-11-01 14:00:00|5115.5|5109.5|5126|5120|5134.3|5128.3|5107.8|5101.8|4223
1698850800000|2023-11-01 15:00:00|5124.8|5118.8|5104.3|5098.3|5128.8|5122.8|5102.1|5096.1|3405
1698854400000|2023-11-01 16:00:00|5104.1|5098.1|5031.7|5025.7|5104.1|5098.1|5028.3|5022.3|4411
1698858000000|2023-11-01 17:00:00|5031.2|5025.2|4974.6|4968.6|5051|5045|4952.8|4946.8|6785
1698861600000|2023-11-01 18:00:00|4974.1|4968.1|4959.2|4953.2|4978.2|4972.2|4947.2|4941.2|4777
1698883200000|2023-11-02 00:00:00|4978.7|4972.7|4978.6|4972.6|4981.4|4975.4|4957.5|4951.5|878
1698886800000|2023-11-02 01:00:00|4977.8|4971.8|4983.9|4977.9|4996|4990|4974.7|4968.7|629
1698890400000|2023-11-02 02:00:00|4983.7|4977.7|5000.2|4994.2|5006.2|5000.2|4982.5|4976.5|262
1698894000000|2023-11-02 03:00:00|4999.7|4993.7|4995.6|4989.6|5003.1|4997.1|4994.1|4988.1|172
1698897600000|2023-11-02 04:00:00|4996.6|4990.6|4991.2|4985.2|4997.7|4991.7|4990.3|4984.3|159
1698901200000|2023-11-02 05:00:00|4991|4985|5000.3|4994.3|5003.8|4997.8|4990.7|4984.7|183
1698904800000|2023-11-02 06:00:00|5000.1|4994.1|4991.8|4985.8|5000.8|4994.8|4988.3|4982.3|356
1698908400000|2023-11-02 07:00:00|4991.6|4985.6|4997.7|4991.7|5003.3|4997.3|4989.6|4983.6|397
1698912000000|2023-11-02 08:00:00|4998.1|4992.1|5006.1|5000.1|5017.8|5011.8|4993.9|4987.9|407
1698915600000|2023-11-02 09:00:00|5006.6|5000.6|5010.1|5004.1|5017.3|5011.3|5006.1|5000.1|534
1698919200000|2023-11-02 10:00:00|5009.6|5003.6|5013.5|5007.5|5016.8|5010.8|5006.3|5000.3|453
1698922800000|2023-11-02 11:00:00|5012.5|5006.5|5001.7|4995.7|5025.2|5019.2|5001.2|4995.2|1002
1698926400000|2023-11-02 12:00:00|5002.2|4996.2|5004.9|4998.9|5009|5003|4988.3|4982.3|1181
1698930000000|2023-11-02 13:00:00|4999.6|4993.6|4976.7|4970.7|5010.5|5004.5|4953.2|4947.2|6126
1698933600000|2023-11-02 14:00:00|4977.1|4971.1|4959.3|4953.3|4996|4990|4913.5|4907.5|8157
1698937200000|2023-11-02 15:00:00|4959.9|4953.9|5014|5008|5014.6|5008.6|4940.2|4934.2|4566
1698940800000|2023-11-02 16:00:00|5011.6|5005.6|5027.6|5021.6|5030.2|5024.2|4987|4981|3972
1698944400000|2023-11-02 17:00:00|5028|5022|4997.4|4991.4|5034.6|5028.6|4984.2|4978.2|4222
1698948000000|2023-11-02 18:00:00|4997.3|4991.3|5030|5024|5033.1|5027.1|4993.8|4987.8|3284
1698969600000|2023-11-03 00:00:00|5029.1|5023.1|5035.4|5029.4|5051.8|5045.8|5028|5022|667
1698973200000|2023-11-03 01:00:00|5034.9|5028.9|5054.7|5048.7|5057.2|5051.2|5034.9|5028.9|396
1698976800000|2023-11-03 02:00:00|5055.1|5049.1|5043.6|5037.6|5056.1|5050.1|5040.1|5034.1|316
1698980400000|2023-11-03 03:00:00|5043.2|5037.2|5046.2|5040.2|5054.2|5048.2|5040.6|5034.6|103
1698984000000|2023-11-03 04:00:00|5046.3|5040.3|5042.3|5036.3|5047|5041|5036.9|5030.9|91
1698987600000|2023-11-03 05:00:00|5041.9|5035.9|5038.3|5032.3|5047|5041|5033.3|5027.3|123
1698991200000|2023-11-03 06:00:00|5039.3|5033.3|5053|5047|5054.4|5048.4|5030.3|5024.3|249
1698994800000|2023-11-03 07:00:00|5051.3|5045.3|5045.4|5039.4|5056.6|5050.6|5040.5|5034.5|225
1698998400000|2023-11-03 08:00:00|5045.5|5039.5|5059.5|5053.5|5062.7|5056.7|5044.5|5038.5|368
1699002000000|2023-11-03 09:00:00|5059.9|5053.9|5064.5|5058.5|5070.1|5064.1|5058.9|5052.9|446
1699005600000|2023-11-03 10:00:00|5064.6|5058.6|5075|5069|5075.5|5069.5|5060.1|5054.1|232
1699009200000|2023-11-03 11:00:00|5075.1|5069.1|5072.2|5066.2|5083.6|5077.6|5070.2|5064.2|525
1699012800000|2023-11-03 12:00:00|5072.6|5066.6|5080.7|5074.7|5090.7|5084.7|5069.7|5063.7|696
1699016400000|2023-11-03 13:00:00|5058.1|5052.1|5085.2|5079.2|5111.9|5105.9|5038.8|5032.8|5717
1699020000000|2023-11-03 14:00:00|5085.7|5079.7|5021.7|5015.7|5088.6|5082.6|5019.9|5013.9|5165
1699023600000|2023-11-03 15:00:00|5021.8|5015.8|4984.2|4978.2|5031.6|5025.6|4976.7|4970.7|5106
1699027200000|2023-11-03 16:00:00|4984.1|4978.1|4905.2|4899.2|4986.7|4980.7|4894.3|4888.3|6489
1699030800000|2023-11-03 17:00:00|4905.6|4899.6|4927.8|4921.8|4929.2|4923.2|4876.7|4870.7|6401
1699034400000|2023-11-03 18:00:00|4927.3|4921.3|4908.5|4902.5|4934.8|4928.8|4907.7|4901.7|3568
1699232400000|2023-11-06 01:00:00|4923.8|4917.8|4947.1|4941.1|4953.3|4947.3|4918.6|4912.6|951
1699236000000|2023-11-06 02:00:00|4946.8|4940.8|4936.8|4930.8|4957|4951|4935.5|4929.5|253
1699239600000|2023-11-06 03:00:00|4937.2|4931.2|4931.5|4925.5|4939|4933|4925.8|4919.8|533
1699243200000|2023-11-06 04:00:00|4932|4926|4939.7|4933.7|4946.1|4940.1|4931|4925|90
1699246800000|2023-11-06 05:00:00|4939.6|4933.6|4939.1|4933.1|4945.4|4939.4|4935.1|4929.1|117
1699250400000|2023-11-06 06:00:00|4939.2|4933.2|4961.1|4955.1|4965.8|4959.8|4939.2|4933.2|228
1699254000000|2023-11-06 07:00:00|4961.4|4955.4|4966.4|4960.4|4973.3|4967.3|4957.2|4951.2|310
1699257600000|2023-11-06 08:00:00|4966|4960|4999.2|4993.2|5004.7|4998.7|4961.3|4955.3|786
1699261200000|2023-11-06 09:00:00|4999.3|4993.3|4981.5|4975.5|5004|4998|4977.6|4971.6|521
1699264800000|2023-11-06 10:00:00|4982.1|4976.1|4990.5|4984.5|4992.7|4986.7|4976|4970|143
1699268400000|2023-11-06 11:00:00|4990.1|4984.1|4981.9|4975.9|4992.2|4986.2|4975.5|4969.5|280
1699272000000|2023-11-06 12:00:00|4982|4976|4996.1|4990.1|4999.9|4993.9|4976|4970|351
1699275600000|2023-11-06 13:00:00|4995.7|4989.7|4989.3|4983.3|5012.7|5006.7|4987.7|4981.7|812
1699279200000|2023-11-06 14:00:00|4987.3|4981.3|5031.1|5025.1|5048.9|5042.9|4976.1|4970.1|6219
1699282800000|2023-11-06 15:00:00|5031.2|5025.2|5115.8|5109.8|5128.4|5122.4|5014|5008|8932
1699286400000|2023-11-06 16:00:00|5115.9|5109.9|5122.6|5116.6|5135.5|5129.5|5096.4|5090.4|5248
1699290000000|2023-11-06 17:00:00|5123|5117|5149.3|5143.3|5162.5|5156.5|5114.7|5108.7|5331
1699293600000|2023-11-06 18:00:00|5150.7|5144.7|5090.3|5084.3|5160.1|5154.1|5088.4|5082.4|5137
1699297200000|2023-11-06 19:00:00|5090.5|5084.5|5035.5|5029.5|5092.5|5086.5|5032.7|5026.7|4962
1699318800000|2023-11-07 01:00:00|5050.9|5044.9|5026.4|5020.4|5051.4|5045.4|5018.6|5012.6|654
1699322400000|2023-11-07 02:00:00|5026.9|5020.9|5039|5033|5039|5033|5015.6|5009.6|289
1699326000000|2023-11-07 03:00:00|5039.5|5033.5|5024.4|5018.4|5040.6|5034.6|5020.3|5014.3|281
1699329600000|2023-11-07 04:00:00|5025|5019|5030.3|5024.3|5037.4|5031.4|5023.9|5017.9|211
1699333200000|2023-11-07 05:00:00|5030.7|5024.7|5039.6|5033.6|5040.1|5034.1|5028.4|5022.4|313
1699336800000|2023-11-07 06:00:00|5039.2|5033.2|5024.4|5018.4|5044.7|5038.7|5020.5|5014.5|548
1699340400000|2023-11-07 07:00:00|5024.3|5018.3|5021.8|5015.8|5025.6|5019.6|5017.9|5011.9|276
1699344000000|2023-11-07 08:00:00|5021.7|5015.7|5002|4996|5042.1|5036.1|4993.9|4987.9|786
1699347600000|2023-11-07 09:00:00|5001.3|4995.3|4998.5|4992.5|5017.8|5011.8|4995.5|4989.5|442
1699351200000|2023-11-07 10:00:00|4998.2|4992.2|4992.1|4986.1|5004.2|4998.2|4991|4985|536
1699354800000|2023-11-07 11:00:00|4992.6|4986.6|4988.1|4982.1|5002.2|4996.2|4984.4|4978.4|476
1699358400000|2023-11-07 12:00:00|4987.1|4981.1|4999.8|4993.8|5003.8|4997.8|4987.1|4981.1|647
1699362000000|2023-11-07 13:00:00|4999.7|4993.7|5017.5|5011.5|5026|5020|4997.8|4991.8|988
1699365600000|2023-11-07 14:00:00|5010.2|5004.2|5020.8|5014.8|5050.3|5044.3|5003.4|4997.4|4826
1699369200000|2023-11-07 15:00:00|5020.4|5014.4|4931.6|4925.6|5025.3|5019.3|4920.8|4914.8|7077
1699372800000|2023-11-07 16:00:00|4932|4926|4925.7|4919.7|4941.2|4935.2|4905.2|4899.2|5188
1699376400000|2023-11-07 17:00:00|4926.7|4920.7|4912.2|4906.2|4934.8|4928.8|4902.9|4896.9|5053
1699380000000|2023-11-07 18:00:00|4912.6|4906.6|4935.6|4929.6|4953.3|4947.3|4902.9|4896.9|4303
1699383600000|2023-11-07 19:00:00|4935.5|4929.5|4918.3|4912.3|4936.9|4930.9|4916.9|4910.9|3670
1699405200000|2023-11-08 01:00:00|4920.4|4914.4|4934|4928|4935.1|4929.1|4907.6|4901.6|504
1699408800000|2023-11-08 02:00:00|4933.2|4927.2|4942.5|4936.5|4944.7|4938.7|4927.6|4921.6|291
1699412400000|2023-11-08 03:00:00|4942|4936|4942.7|4936.7|4954.9|4948.9|4940.5|4934.5|324
1699416000000|2023-11-08 04:00:00|4942.8|4936.8|4944.8|4938.8|4945.2|4939.2|4939.6|4933.6|102
1699419600000|2023-11-08 05:00:00|4946.2|4940.2|4937.4|4931.4|4947.2|4941.2|4928.4|4922.4|169
1699423200000|2023-11-08 06:00:00|4937.1|4931.1|4949.6|4943.6|4950.6|4944.6|4933.3|4927.3|222
1699426800000|2023-11-08 07:00:00|4950|4944|4957.4|4951.4|4958.2|4952.2|4949.6|4943.6|229
1699430400000|2023-11-08 08:00:00|4957.9|4951.9|4962.1|4956.1|4963.2|4957.2|4947.7|4941.7|507
1699434000000|2023-11-08 09:00:00|4962.4|4956.4|4945.3|4939.3|4962.4|4956.4|4944.9|4938.9|199
1699437600000|2023-11-08 10:00:00|4945.8|4939.8|4936.3|4930.3|4949.6|4943.6|4921.8|4915.8|501
1699441200000|2023-11-08 11:00:00|4936.2|4930.2|4936.3|4930.3|4943.5|4937.5|4927.5|4921.5|261
1699444800000|2023-11-08 12:00:00|4936.4|4930.4|4905.1|4899.1|4940.7|4934.7|4903|4897|671
1699448400000|2023-11-08 13:00:00|4905|4899|4914|4908|4926|4920|4903.1|4897.1|604
1699452000000|2023-11-08 14:00:00|4905.3|4899.3|4897.4|4891.4|4931.3|4925.3|4865.5|4859.5|4464
1699455600000|2023-11-08 15:00:00|4897|4891|4888.2|4882.2|4910.6|4904.6|4879.7|4873.7|4995
1699459200000|2023-11-08 16:00:00|4888.1|4882.1|4927.1|4921.1|4935.4|4929.4|4888|4882|5038
1699462800000|2023-11-08 17:00:00|4926.1|4920.1|4903.6|4897.6|4941|4935|4895.3|4889.3|3640
1699466400000|2023-11-08 18:00:00|4903.2|4897.2|4930.7|4924.7|4949.2|4943.2|4893.7|4887.7|4305
1699470000000|2023-11-08 19:00:00|4930.3|4924.3|4948|4942|4957.1|4951.1|4928.7|4922.7|3663
1699491600000|2023-11-09 01:00:00|4947.9|4941.9|4971.8|4965.8|4980|4974|4933.4|4927.4|509
1699495200000|2023-11-09 02:00:00|4971.7|4965.7|4953.7|4947.7|4976.6|4970.6|4953.3|4947.3|206
1699498800000|2023-11-09 03:00:00|4953.3|4947.3|4944.9|4938.9|4955|4949|4942.4|4936.4|214
1699502400000|2023-11-09 04:00:00|4945.4|4939.4|4944.9|4938.9|4946|4940|4940.9|4934.9|80
1699506000000|2023-11-09 05:00:00|4944.4|4938.4|4945.8|4939.8|4951.8|4945.8|4944.3|4938.3|281
1699509600000|2023-11-09 06:00:00|4945.7|4939.7|4961.1|4955.1|4964.3|4958.3|4941.3|4935.3|378
1699513200000|2023-11-09 07:00:00|4961.2|4955.2|4964.7|4958.7|4970.2|4964.2|4959.9|4953.9|103
1699516800000|2023-11-09 08:00:00|4965.3|4959.3|4972.2|4966.2|4979.3|4973.3|4963.8|4957.8|234
1699520400000|2023-11-09 09:00:00|4971.2|4965.2|4976.7|4970.7|4987|4981|4970.7|4964.7|276
1699524000000|2023-11-09 10:00:00|4976.8|4970.8|4976.4|4970.4|4985.4|4979.4|4974.4|4968.4|112
1699527600000|2023-11-09 11:00:00|4975.5|4969.5|4967.4|4961.4|4978|4972|4961|4955|209
1699531200000|2023-11-09 12:00:00|4967.5|4961.5|4981.5|4975.5|4985|4979|4960.1|4954.1|394
1699534800000|2023-11-09 13:00:00|4981.6|4975.6|4977.9|4971.9|4983.2|4977.2|4961.5|4955.5|709
1699538400000|2023-11-09 14:00:00|4985.9|4979.9|4972.8|4966.8|4992.9|4986.9|4938.8|4932.8|4232
1699542000000|2023-11-09 15:00:00|4972.7|4966.7|5035.8|5029.8|5039|5033|4960.5|4954.5|4405
1699545600000|2023-11-09 16:00:00|5035.7|5029.7|5017|5011|5044|5038|5012.8|5006.8|3746
1699549200000|2023-11-09 17:00:00|5016.9|5010.9|4996|4990|5028.7|5022.7|4948.2|4936.8|4624
1699552800000|2023-11-09 18:00:00|4995.5|4989.5|4998.3|4992.3|5009.3|5003.3|4982|4976|3128
1699556400000|2023-11-09 19:00:00|4997.8|4991.8|4991.2|4985.2|5001.3|4995.3|4978.3|4972.3|4061
1699578000000|2023-11-10 01:00:00|5008.9|5002.9|5017.7|5011.7|5019.6|5013.6|5002.6|4996.6|462
1699581600000|2023-11-10 02:00:00|5016.7|5010.7|5010.3|5004.3|5017|5011|5005.9|4999.9|144
1699585200000|2023-11-10 03:00:00|5010.2|5004.2|5013.9|5007.9|5017.5|5011.5|5009.8|5003.8|44
1699588800000|2023-11-10 04:00:00|5013.8|5007.8|5014.1|5008.1|5022.5|5016.5|5009.2|5003.2|193
1699592400000|2023-11-10 05:00:00|5012.6|5006.6|5017.2|5011.2|5022.1|5016.1|5009.6|5003.6|234
1699596000000|2023-11-10 06:00:00|5016.7|5010.7|5022.2|5016.2|5023.7|5017.7|5010.7|5004.7|228
1699599600000|2023-11-10 07:00:00|5021.3|5015.3|5026.4|5020.4|5026.4|5020.4|5016.2|5010.2|125
1699603200000|2023-11-10 08:00:00|5025.9|5019.9|5024.6|5018.6|5029.4|5023.4|5015.4|5009.4|340
1699606800000|2023-11-10 09:00:00|5024.1|5018.1|5027.3|5021.3|5033.8|5027.8|5016.6|5010.6|295
1699610400000|2023-11-10 10:00:00|5026.9|5020.9|5021.1|5015.1|5028.8|5022.8|5018.4|5012.4|198
1699614000000|2023-11-10 11:00:00|5022.3|5016.3|5027.9|5021.9|5036.6|5030.6|5018.2|5012.2|700
1699617600000|2023-11-10 12:00:00|5028.4|5022.4|5050.1|5044.1|5051.2|5045.2|5024.7|5018.7|491
1699621200000|2023-11-10 13:00:00|5050.2|5044.2|5061.4|5055.4|5064.2|5058.2|5048.1|5042.1|770
1699624800000|2023-11-10 14:00:00|5062|5056|5089.4|5083.4|5098.8|5092.8|5057.5|5051.5|4443
1699628400000|2023-11-10 15:00:00|5088.9|5082.9|5070.9|5064.9|5094.3|5088.3|5057.3|5051.3|4275
1699632000000|2023-11-10 16:00:00|5071|5065|5101.7|5095.7|5107.8|5101.8|5060.8|5054.8|5203
1699635600000|2023-11-10 17:00:00|5101.8|5095.8|5079.4|5073.4|5105.8|5099.8|5072.7|5066.7|3183
1699639200000|2023-11-10 18:00:00|5079.9|5073.9|5081.4|5075.4|5093.6|5087.6|5066.6|5060.6|4055
1699642800000|2023-11-10 19:00:00|5080.9|5074.9|5079|5073|5083.6|5077.6|5065.5|5059.5|3748
1699837200000|2023-11-13 01:00:00|5073.8|5067.8|5051.6|5045.6|5092|5086|5033.4|5027.4|931
1699840800000|2023-11-13 02:00:00|5051.5|5045.5|5033.2|5027.2|5055.4|5049.4|5031.2|5025.2|264
1699844400000|2023-11-13 03:00:00|5032.6|5026.6|5025|5019|5036.1|5030.1|5024.3|5018.3|162
1699848000000|2023-11-13 04:00:00|5024.9|5018.9|5023.6|5017.6|5027.1|5021.1|5019.2|5013.2|109
1699851600000|2023-11-13 05:00:00|5023.1|5017.1|5027.8|5021.8|5033.3|5027.3|5019.6|5013.6|253
1699855200000|2023-11-13 06:00:00|5027.7|5021.7|5026|5020|5028.9|5022.9|5019.9|5013.9|146
1699858800000|2023-11-13 07:00:00|5026.4|5020.4|5027.9|5021.9|5027.9|5021.9|5009.3|5003.3|311
1699862400000|2023-11-13 08:00:00|5027.5|5021.5|5002.7|4996.7|5028.4|5022.4|5002.2|4996.2|449
1699866000000|2023-11-13 09:00:00|5002.8|4996.8|5010|5004|5019.2|5013.2|4999|4993|551
1699869600000|2023-11-13 10:00:00|5009.6|5003.6|5012.5|5006.5|5013.7|5007.7|4990.4|4984.4|571
1699873200000|2023-11-13 11:00:00|5013.7|5007.7|4993.6|4987.6|5015.2|5009.2|4992.6|4986.6|407
1699876800000|2023-11-13 12:00:00|4992.6|4986.6|4984|4978|4994.6|4988.6|4975.2|4969.2|853
1699880400000|2023-11-13 13:00:00|4985|4979|4984.6|4978.6|4987.5|4981.5|4972.7|4966.7|700
1699884000000|2023-11-13 14:00:00|4982.6|4976.6|4968.4|4962.4|4985.9|4979.9|4936.7|4930.7|5197
1699887600000|2023-11-13 15:00:00|4968.9|4962.9|5016.4|5010.4|5017|5011|4953.3|4947.3|4831
1699891200000|2023-11-13 16:00:00|5016.8|5010.8|5003.7|4997.7|5040.9|5034.9|5000.5|4994.5|4366
1699894800000|2023-11-13 17:00:00|5004.2|4998.2|5022.9|5016.9|5034.5|5028.5|5001|4995|4671
1699898400000|2023-11-13 18:00:00|5023|5017|5060.4|5054.4|5079.6|5073.6|5020.2|5014.2|4077
1699902000000|2023-11-13 19:00:00|5060.9|5054.9|5097.2|5091.2|5102.7|5096.7|5044.4|5038.4|3957
1699923600000|2023-11-14 01:00:00|5111.5|5105.5|5108.2|5102.2|5120.1|5114.1|5100.2|5094.2|1120
1699927200000|2023-11-14 02:00:00|5107.8|5101.8|5130.5|5124.5|5137.2|5131.2|5103.2|5097.2|541
1699930800000|2023-11-14 03:00:00|5130.4|5124.4|5116|5110|5130.9|5124.9|5109.5|5103.5|162
1699934400000|2023-11-14 04:00:00|5116.5|5110.5|5116.1|5110.1|5121.2|5115.2|5114.5|5108.5|85
1699938000000|2023-11-14 05:00:00|5116|5110|5116.1|5110.1|5119.9|5113.9|5112.6|5106.6|113
1699941600000|2023-11-14 06:00:00|5116|5110|5138.8|5132.8|5138.8|5132.8|5114.6|5108.6|442
1699945200000|2023-11-14 07:00:00|5138.3|5132.3|5140.9|5134.9|5142|5136|5132.2|5126.2|356
1699948800000|2023-11-14 08:00:00|5140.4|5134.4|5150.5|5144.5|5152|5146|5126.9|5120.9|503
1699952400000|2023-11-14 09:00:00|5150.4|5144.4|5149.9|5143.9|5157|5151|5142.9|5136.9|467
1699956000000|2023-11-14 10:00:00|5150.4|5144.4|5163.9|5157.9|5168.9|5162.9|5147|5141|594
1699959600000|2023-11-14 11:00:00|5163.5|5157.5|5164.5|5158.5|5165.9|5159.9|5149.2|5143.2|324
1699963200000|2023-11-14 12:00:00|5164.9|5158.9|5176.2|5170.2|5179.3|5173.3|5155|5149|728
1699966800000|2023-11-14 13:00:00|5176.3|5170.3|5194.1|5188.1|5206|5200|5170.3|5164.3|1880
1699970400000|2023-11-14 14:00:00|5204.8|5198.8|5244.2|5238.2|5273.1|5267.1|5200.8|5194.8|6708
1699974000000|2023-11-14 15:00:00|5243.7|5237.7|5204.5|5198.5|5257.4|5251.4|5199.8|5193.8|6527
1699977600000|2023-11-14 16:00:00|5204|5198|5217.9|5211.9|5233.3|5227.3|5195.8|5189.8|4595
1699981200000|2023-11-14 17:00:00|5217.4|5211.4|5198.8|5192.8|5220|5214|5169.8|5163.8|4463
1699984800000|2023-11-14 18:00:00|5198.3|5192.3|5184.7|5178.7|5202.9|5196.9|5178.7|5172.7|3108
1699988400000|2023-11-14 19:00:00|5184.8|5178.8|5212.1|5206.1|5214.5|5208.5|5184.2|5178.2|4289
1700010000000|2023-11-15 01:00:00|5224.8|5218.8|5229.2|5223.2|5247.2|5241.2|5217.8|5211.8|613
1700013600000|2023-11-15 02:00:00|5229.8|5223.8|5232.7|5226.7|5235.3|5229.3|5219.3|5213.3|154
1700017200000|2023-11-15 03:00:00|5232.8|5226.8|5225.2|5219.2|5239.7|5233.7|5221.2|5215.2|78
1700020800000|2023-11-15 04:00:00|5224.7|5218.7|5225.8|5219.8|5226.1|5220.1|5222.2|5216.2|76
1700024400000|2023-11-15 05:00:00|5225.3|5219.3|5224.2|5218.2|5227.3|5221.3|5220.1|5214.1|157
1700028000000|2023-11-15 06:00:00|5223.7|5217.7|5225.8|5219.8|5229.8|5223.8|5219|5213|245
1700031600000|2023-11-15 07:00:00|5225.3|5219.3|5223.5|5217.5|5231.3|5225.3|5217.6|5211.6|568
1700035200000|2023-11-15 08:00:00|5224|5218|5224.2|5218.2|5237.7|5231.7|5221.3|5215.3|829
1700038800000|2023-11-15 09:00:00|5223.7|5217.7|5229.5|5223.5|5235.9|5229.9|5219.5|5213.5|497
1700042400000|2023-11-15 10:00:00|5229.1|5223.1|5231.4|5225.4|5234.9|5228.9|5226.8|5220.8|421
1700046000000|2023-11-15 11:00:00|5231.5|5225.5|5231.5|5225.5|5235.6|5229.6|5220.6|5214.6|346
1700049600000|2023-11-15 12:00:00|5231.4|5225.4|5232.3|5226.3|5235.9|5229.9|5221.5|5215.5|472
1700053200000|2023-11-15 13:00:00|5232.2|5226.2|5242|5236|5244.3|5238.3|5221.7|5215.7|668
1700056800000|2023-11-15 14:00:00|5242.1|5236.1|5229.8|5223.8|5299.3|5293.3|5227.6|5221.6|5935
1700060400000|2023-11-15 15:00:00|5230.3|5224.3|5228.9|5222.9|5249.5|5243.5|5209.6|5203.6|6888
1700064000000|2023-11-15 16:00:00|5229.4|5223.4|5239.7|5233.7|5241.7|5235.7|5196|5190|4335
1700067600000|2023-11-15 17:00:00|5240.7|5234.7|5237.3|5231.3|5277.7|5271.7|5208.9|5202.9|7591
1700071200000|2023-11-15 18:00:00|5236.8|5230.8|5246.1|5240.1|5261|5255|5228.2|5222.2|2866
1700074800000|2023-11-15 19:00:00|5246.2|5240.2|5253.1|5247.1|5260.6|5254.6|5235.7|5229.7|3136
1700096400000|2023-11-16 01:00:00|5250.2|5244.2|5230.4|5224.4|5250.2|5244.2|5220.1|5214.1|331
1700100000000|2023-11-16 02:00:00|5230.9|5224.9|5233.5|5227.5|5237.9|5231.9|5220.6|5214.6|140
1700103600000|2023-11-16 03:00:00|5233.4|5227.4|5211|5205|5235.6|5229.6|5209.5|5203.5|286
1700107200000|2023-11-16 04:00:00|5211.6|5205.6|5217.6|5211.6|5222.1|5216.1|5209.8|5203.8|74
1700110800000|2023-11-16 05:00:00|5218.7|5212.7|5212.4|5206.4|5220.7|5214.7|5206.4|5200.4|136
1700114400000|2023-11-16 06:00:00|5212.3|5206.3|5222.9|5216.9|5223.4|5217.4|5211.4|5205.4|119
1700118000000|2023-11-16 07:00:00|5222.4|5216.4|5212.6|5206.6|5222.4|5216.4|5203.8|5197.8|171
1700121600000|2023-11-16 08:00:00|5212.2|5206.2|5218.7|5212.7|5223.2|5217.2|5212.2|5206.2|225
1700125200000|2023-11-16 09:00:00|5219.1|5213.1|5228.2|5222.2|5229.3|5223.3|5215|5209|420
1700128800000|2023-11-16 10:00:00|5228.6|5222.6|5219.6|5213.6|5242.4|5236.4|5215.6|5209.6|338
1700132400000|2023-11-16 11:00:00|5220.1|5214.1|5219.6|5213.6|5224.7|5218.7|5216.5|5210.5|168
1700136000000|2023-11-16 12:00:00|5219.5|5213.5|5221.9|5215.9|5230.8|5224.8|5216.8|5210.8|235
1700139600000|2023-11-16 13:00:00|5222|5216|5246.5|5240.5|5249.7|5243.7|5215.2|5209.2|643
1700143200000|2023-11-16 14:00:00|5235.1|5229.1|5175.8|5169.8|5250.8|5244.8|5161.8|5155.8|3655
1700146800000|2023-11-16 15:00:00|5175.3|5169.3|5182.8|5176.8|5198|5192|5150.9|5144.9|4420
1700150400000|2023-11-16 16:00:00|5183.3|5177.3|5174.1|5168.1|5196.4|5190.4|5166.6|5160.6|2513
1700154000000|2023-11-16 17:00:00|5173.6|5167.6|5148.8|5142.8|5184.4|5178.4|5148.7|5142.7|3599
1700157600000|2023-11-16 18:00:00|5149.7|5143.7|5109.3|5103.3|5151.3|5145.3|5108.8|5102.8|3653
1700161200000|2023-11-16 19:00:00|5110.2|5104.2|5097.9|5091.9|5110.7|5104.7|5089.2|5083.2|3441
1700182800000|2023-11-17 01:00:00|5108.1|5102.1|5064.9|5058.9|5113.1|5107.1|5058|5052|852
1700186400000|2023-11-17 02:00:00|5064.5|5058.5|5075.9|5069.9|5077.4|5071.4|5058.6|5052.6|459
1700190000000|2023-11-17 03:00:00|5076|5070|5081.8|5075.8|5085.8|5079.8|5075|5069|62
1700193600000|2023-11-17 04:00:00|5082.3|5076.3|5092.2|5086.2|5097.8|5091.8|5082.3|5076.3|136
1700197200000|2023-11-17 05:00:00|5092.3|5086.3|5104.9|5098.9|5111.3|5105.3|5086.6|5080.6|213
1700200800000|2023-11-17 06:00:00|5105.9|5099.9|5108|5102|5111.1|5105.1|5096.5|5090.5|95
1700204400000|2023-11-17 07:00:00|5107.6|5101.6|5132.4|5126.4|5134.3|5128.3|5102.3|5096.3|249
1700208000000|2023-11-17 08:00:00|5132.3|5126.3|5129.1|5123.1|5145.9|5139.9|5118.6|5112.6|385
1700211600000|2023-11-17 09:00:00|5128.1|5122.1|5120.4|5114.4|5131.2|5125.2|5114.3|5108.3|103
1700215200000|2023-11-17 10:00:00|5120.9|5114.9|5142.3|5136.3|5142.3|5136.3|5114.3|5108.3|267
1700218800000|2023-11-17 11:00:00|5141.3|5135.3|5131.3|5125.3|5144.7|5138.7|5128.3|5122.3|131
1700222400000|2023-11-17 12:00:00|5131.8|5125.8|5147.4|5141.4|5150.4|5144.4|5129.3|5123.3|229
1700226000000|2023-11-17 13:00:00|5147.8|5141.8|5126.8|5120.8|5151.4|5145.4|5126.2|5120.2|746
1700229600000|2023-11-17 14:00:00|5148.3|5142.3|5154.8|5148.8|5176.9|5170.9|5138.3|5132.3|3588
1700233200000|2023-11-17 15:00:00|5154.3|5148.3|5111.7|5105.7|5162.4|5156.4|5110.2|5104.2|4628
1700236800000|2023-11-17 16:00:00|5111.6|5105.6|5125.1|5119.1|5144.4|5138.4|5094.8|5088.8|3196
1700240400000|2023-11-17 17:00:00|5124.6|5118.6|5135.5|5129.5|5149.6|5143.6|5122|5116|1791
1700244000000|2023-11-17 18:00:00|5135.4|5129.4|5135.9|5129.9|5142.7|5136.7|5109.4|5103.4|2174
1700247600000|2023-11-17 19:00:00|5136|5130|5133.9|5127.9|5138.3|5132.3|5126.9|5120.9|2585
1700442000000|2023-11-20 01:00:00|5141.6|5135.6|5154.5|5148.5|5157.5|5151.5|5079.8|5073.8|1008
1700445600000|2023-11-20 02:00:00|5155|5149|5154.4|5148.4|5157.9|5151.9|5141|5135|132
1700449200000|2023-11-20 03:00:00|5154.9|5148.9|5165.1|5159.1|5166.6|5160.6|5153.9|5147.9|170
1700452800000|2023-11-20 04:00:00|5165.2|5159.2|5170.5|5164.5|5177.6|5171.6|5164.1|5158.1|98
1700456400000|2023-11-20 05:00:00|5170.1|5164.1|5175.1|5169.1|5187.5|5181.5|5170.1|5164.1|67
1700460000000|2023-11-20 06:00:00|5175.6|5169.6|5169.5|5163.5|5189.6|5183.6|5165.5|5159.5|134
1700463600000|2023-11-20 07:00:00|5168|5162|5157.4|5151.4|5169|5163|5154.4|5148.4|133
1700467200000|2023-11-20 08:00:00|5157.8|5151.8|5153|5147|5163.9|5157.9|5151.9|5145.9|68
1700470800000|2023-11-20 09:00:00|5153.5|5147.5|5166|5160|5170.9|5164.9|5152|5146|151
1700474400000|2023-11-20 10:00:00|5165|5159|5163.7|5157.7|5171.9|5165.9|5161.4|5155.4|191
1700478000000|2023-11-20 11:00:00|5163.2|5157.2|5159.2|5153.2|5169.7|5163.7|5157.2|5151.2|191
1700481600000|2023-11-20 12:00:00|5158.7|5152.7|5173.7|5167.7|5176.7|5170.7|5157.8|5151.8|201
1700485200000|2023-11-20 13:00:00|5173.8|5167.8|5198.3|5192.3|5210.7|5204.7|5173.8|5167.8|480
1700488800000|2023-11-20 14:00:00|5205.7|5199.7|5204.2|5198.2|5238.3|5232.3|5187.6|5181.6|2510
1700492400000|2023-11-20 15:00:00|5203.7|5197.7|5210|5204|5220|5214|5179.3|5173.3|3144
1700496000000|2023-11-20 16:00:00|5211|5205|5211.8|5205.8|5225.3|5219.3|5203.8|5197.8|1320
1700499600000|2023-11-20 17:00:00|5211.4|5205.4|5176.9|5170.9|5213.9|5207.9|5174.9|5168.9|1241
1700503200000|2023-11-20 18:00:00|5177.4|5171.4|5218.2|5212.2|5218.6|5212.6|5164.9|5158.9|1476
1700506800000|2023-11-20 19:00:00|5219.2|5213.2|5238.2|5232.2|5250.4|5244.4|5216.6|5210.6|3199
1700528400000|2023-11-21 01:00:00|5247.5|5241.5|5254.3|5248.3|5259.7|5253.7|5238.9|5232.9|240
1700532000000|2023-11-21 02:00:00|5254.7|5248.7|5255.9|5249.9|5265.1|5259.1|5251.9|5245.9|84
1700535600000|2023-11-21 03:00:00|5256|5250|5255.7|5249.7|5257.3|5251.3|5248.2|5242.2|44
1700539200000|2023-11-21 04:00:00|5255.6|5249.6|5244.1|5238.1|5255.7|5249.7|5237.7|5231.7|53
1700542800000|2023-11-21 05:00:00|5243.6|5237.6|5221.6|5215.6|5247.2|5241.2|5218.7|5212.7|116
1700546400000|2023-11-21 06:00:00|5221.1|5215.1|5213.6|5207.6|5226|5220|5213.1|5207.1|109
1700550000000|2023-11-21 07:00:00|5212.6|5206.6|5203.7|5197.7|5220.5|5214.5|5196.6|5190.6|139
1700553600000|2023-11-21 08:00:00|5204.6|5198.6|5203.8|5197.8|5221.8|5215.8|5199.8|5193.8|304
1700557200000|2023-11-21 09:00:00|5204.7|5198.7|5192.7|5186.7|5212.7|5206.7|5187.2|5181.2|94
1700560800000|2023-11-21 10:00:00|5192.2|5186.2|5205.7|5199.7|5210.1|5204.1|5189.2|5183.2|78
1700564400000|2023-11-21 11:00:00|5206.2|5200.2|5198.7|5192.7|5206.2|5200.2|5191.3|5185.3|122
1700568000000|2023-11-21 12:00:00|5199.2|5193.2|5195.7|5189.7|5211.2|5205.2|5188.7|5182.7|380
1700571600000|2023-11-21 13:00:00|5196.2|5190.2|5205.2|5199.2|5214.7|5208.7|5188.3|5182.3|508
1700575200000|2023-11-21 14:00:00|5209|5203|5300|5294|5311.6|5305.6|5200.9|5194.9|2705
1700578800000|2023-11-21 15:00:00|5298.6|5292.6|5310.2|5304.2|5316|5310|5268.4|5262.4|3775
1700582400000|2023-11-21 16:00:00|5310.1|5304.1|5310.8|5304.8|5325.3|5319.3|5294|5288|3847
1700586000000|2023-11-21 17:00:00|5311.2|5305.2|5317.6|5311.6|5331.1|5325.1|5306.8|5300.8|1565
1700589600000|2023-11-21 18:00:00|5316.6|5310.6|5315|5309|5336.4|5330.4|5293.6|5287.6|2532
1700593200000|2023-11-21 19:00:00|5314.9|5308.9|5353.5|5347.5|5356.8|5350.8|5308.9|5302.9|2460
1700614800000|2023-11-22 01:00:00|5374.2|5368.2|5346.5|5340.5|5376.7|5370.7|5341.2|5335.2|126
1700618400000|2023-11-22 02:00:00|5346|5340|5349|5343|5360.5|5354.5|5341.1|5335.1|72
1700622000000|2023-11-22 03:00:00|5349.5|5343.5|5350.5|5344.5|5354.5|5348.5|5345|5339|75
1700625600000|2023-11-22 04:00:00|5350|5344|5356|5350|5361|5355|5349.9|5343.9|98
1700629200000|2023-11-22 05:00:00|5355.5|5349.5|5345.4|5339.4|5358.4|5352.4|5341.9|5335.9|84
1700632800000|2023-11-22 06:00:00|5345.9|5339.9|5351.4|5345.4|5355.9|5349.9|5339.8|5333.8|83
1700636400000|2023-11-22 07:00:00|5350.4|5344.4|5352.4|5346.4|5368.9|5362.9|5349.9|5343.9|113
1700640000000|2023-11-22 08:00:00|5351.9|5345.9|5335.4|5329.4|5354.4|5348.4|5326.9|5320.9|231
1700643600000|2023-11-22 09:00:00|5336.3|5330.3|5326.4|5320.4|5337.8|5331.8|5323.4|5317.4|44
1700647200000|2023-11-22 10:00:00|5326.9|5320.9|5318|5312|5328.9|5322.9|5315.8|5309.8|165
1700650800000|2023-11-22 11:00:00|5318.5|5312.5|5332.4|5326.4|5336.4|5330.4|5316|5310|139
1700654400000|2023-11-22 12:00:00|5331.4|5325.4|5325.3|5319.3|5334.4|5328.4|5306.8|5300.8|223
1700658000000|2023-11-22 13:00:00|5325.8|5319.8|5287.5|5281.5|5331.9|5325.9|5272.6|5266.6|773
1700661600000|2023-11-22 14:00:00|5296|5290|5278.8|5272.8|5296|5290|5251.1|5245.1|1725
1700665200000|2023-11-22 15:00:00|5277.8|5271.8|5309.9|5303.9|5315.4|5309.4|5259.2|5253.2|2156
1700668800000|2023-11-22 16:00:00|5309.4|5303.4|5287.9|5281.9|5314.4|5308.4|5277.8|5271.8|2077
1700672400000|2023-11-22 17:00:00|5287.4|5281.4|5286.4|5280.4|5309.5|5303.5|5283.5|5277.5|2272
1700676000000|2023-11-22 18:00:00|5288.4|5282.4|5294.5|5288.5|5316.6|5310.6|5282.5|5276.5|1467
1700679600000|2023-11-22 19:00:00|5295.5|5289.5|5277.2|5271.2|5296.6|5290.6|5258.7|5252.7|1863
1700834400000|2023-11-24 14:00:00|5259.4|5253.4|5115.3|5109.3|5261.3|5255.3|5098.7|5092.7|4572
1700838000000|2023-11-24 15:00:00|5116.2|5110.2|5049.5|5043.5|5116.2|5110.2|5041.8|5035.8|3089
1700841600000|2023-11-24 16:00:00|5049|5043|5043.1|5037.1|5061.6|5055.6|5028.5|5022.5|1389
1700845200000|2023-11-24 17:00:00|5042.6|5036.6|5036.6|5030.6|5060.8|5054.8|5021.8|5015.8|2597
1700848800000|2023-11-24 18:00:00|5036.5|5030.5|5071.8|5065.8|5074.3|5068.3|5036.1|5030.1|769
1701046800000|2023-11-27 01:00:00|5043.5|5037.5|5076.9|5070.9|5096|5090|5013|5007|2043
1701050400000|2023-11-27 02:00:00|5077.4|5071.4|5049.9|5043.9|5077.4|5071.4|5049.4|5043.4|615
1701054000000|2023-11-27 03:00:00|5049.4|5043.4|5052.4|5046.4|5059.9|5053.9|5044.9|5038.9|289
1701057600000|2023-11-27 04:00:00|5054.9|5048.9|5054.9|5048.9|5055.4|5049.4|5047.9|5041.9|175
1701061200000|2023-11-27 05:00:00|5053.4|5047.4|5077.8|5071.8|5078.3|5072.3|5049.9|5043.9|225
1701064800000|2023-11-27 06:00:00|5077.3|5071.3|5104.8|5098.8|5104.8|5098.8|5076.8|5070.8|563
1701068400000|2023-11-27 07:00:00|5105.3|5099.3|5089.8|5083.8|5107.3|5101.3|5088.8|5082.8|503
1701072000000|2023-11-27 08:00:00|5089.3|5083.3|5097.3|5091.3|5104.8|5098.8|5089.3|5083.3|308
1701075600000|2023-11-27 09:00:00|5096.8|5090.8|5098.7|5092.7|5103.2|5097.2|5090.3|5084.3|678
1701079200000|2023-11-27 10:00:00|5098.2|5092.2|5090.7|5084.7|5098.2|5092.2|5087.2|5081.2|519
1701082800000|2023-11-27 11:00:00|5090.2|5084.2|5095.7|5089.7|5096.2|5090.2|5087.2|5081.2|557
1701086400000|2023-11-27 12:00:00|5096.2|5090.2|5081.1|5075.1|5096.2|5090.2|5074.1|5068.1|1012
1701090000000|2023-11-27 13:00:00|5081.6|5075.6|5079.6|5073.6|5090.1|5084.1|5073.1|5067.1|607
1701093600000|2023-11-27 14:00:00|5078.1|5072.1|5099|5093|5099.5|5093.5|5021.1|5015.1|7003
1701097200000|2023-11-27 15:00:00|5098.5|5092.5|5116.4|5110.4|5136.4|5130.4|5094.5|5088.5|5965
1701100800000|2023-11-27 16:00:00|5116.9|5110.9|5109.9|5103.9|5119.4|5113.4|5093.5|5087.5|4581
1701104400000|2023-11-27 17:00:00|5110.4|5104.4|5110.8|5104.8|5119.3|5113.3|5094.9|5088.9|5765
1701108000000|2023-11-27 18:00:00|5111.8|5105.8|5122.7|5116.7|5139.6|5133.6|5110.8|5104.8|5534
1701111600000|2023-11-27 19:00:00|5122.2|5116.2|5104.1|5098.1|5124.7|5118.7|5096.6|5090.6|3990
1701133200000|2023-11-28 01:00:00|5118.4|5112.4|5141.2|5135.2|5150.3|5144.3|5117.9|5111.9|698
1701136800000|2023-11-28 02:00:00|5140.8|5134.8|5144.6|5138.6|5154.7|5148.7|5137.2|5131.2|314
1701140400000|2023-11-28 03:00:00|5145.1|5139.1|5140.6|5134.6|5157.6|5151.6|5139.6|5133.6|114
1701144000000|2023-11-28 04:00:00|5140.1|5134.1|5138|5132|5140.1|5134.1|5137|5131|122
1701147600000|2023-11-28 05:00:00|5137.1|5131.1|5136|5130|5140|5134|5131.9|5125.9|161
1701151200000|2023-11-28 06:00:00|5135.5|5129.5|5140.4|5134.4|5152.4|5146.4|5135.5|5129.5|187
1701154800000|2023-11-28 07:00:00|5139.9|5133.9|5124.5|5118.5|5140.4|5134.4|5119.5|5113.5|165
1701158400000|2023-11-28 08:00:00|5124.9|5118.9|5142.4|5136.4|5145.3|5139.3|5123.9|5117.9|356
1701162000000|2023-11-28 09:00:00|5141.4|5135.4|5148.9|5142.9|5153.9|5147.9|5139.3|5133.3|473
1701165600000|2023-11-28 10:00:00|5149.4|5143.4|5150.4|5144.4|5156.4|5150.4|5145.3|5139.3|495
1701169200000|2023-11-28 11:00:00|5149.4|5143.4|5151.4|5145.4|5162.9|5156.9|5146.5|5140.5|1373
1701172800000|2023-11-28 12:00:00|5150.9|5144.9|5154.1|5148.1|5155.1|5149.1|5141.9|5135.9|1361
1701176400000|2023-11-28 13:00:00|5154.2|5148.2|5153.1|5147.1|5154.2|5148.2|5118.8|5112.8|1244
1701180000000|2023-11-28 14:00:00|5156.5|5150.5|5216.2|5210.2|5228.2|5222.2|5155|5149|6551
1701183600000|2023-11-28 15:00:00|5216.7|5210.7|5220.4|5214.4|5236.2|5230.2|5201.5|5195.5|6677
1701187200000|2023-11-28 16:00:00|5219.9|5213.9|5281.6|5275.6|5288.7|5282.7|5217.3|5211.3|6639
1701190800000|2023-11-28 17:00:00|5282.1|5276.1|5293.4|5287.4|5295.4|5289.4|5263.6|5257.6|5501
1701194400000|2023-11-28 18:00:00|5292.9|5286.9|5297.5|5291.5|5302.5|5296.5|5275.7|5269.7|4462
1701198000000|2023-11-28 19:00:00|5296|5290|5306.6|5300.6|5312.5|5306.5|5285.6|5279.6|4624
1701219600000|2023-11-29 01:00:00|5305|5299|5288.8|5282.8|5339.4|5333.4|5283.9|5277.9|977
1701223200000|2023-11-29 02:00:00|5289.3|5283.3|5277.3|5271.3|5299.7|5293.7|5267.7|5261.7|444
1701226800000|2023-11-29 03:00:00|5277.8|5271.8|5276.8|5270.8|5280.3|5274.3|5271.7|5265.7|278
1701230400000|2023-11-29 04:00:00|5277.2|5271.2|5275.6|5269.6|5277.2|5271.2|5271.7|5265.7|37
1701234000000|2023-11-29 05:00:00|5275.7|5269.7|5278.6|5272.6|5280.2|5274.2|5270.7|5264.7|144
1701237600000|2023-11-29 06:00:00|5277.7|5271.7|5249.6|5243.6|5277.7|5271.7|5249.1|5243.1|407
1701241200000|2023-11-29 07:00:00|5249.7|5243.7|5249.5|5243.5|5253.7|5247.7|5245.9|5239.9|691
1701244800000|2023-11-29 08:00:00|5249|5243|5250.9|5244.9|5255.5|5249.5|5240.9|5234.9|447
1701248400000|2023-11-29 09:00:00|5251.4|5245.4|5258.1|5252.1|5260.3|5254.3|5250.7|5244.7|571
1701252000000|2023-11-29 10:00:00|5258.2|5252.2|5255.1|5249.1|5266.2|5260.2|5249.7|5243.7|281
1701255600000|2023-11-29 11:00:00|5254.7|5248.7|5253.2|5247.2|5257.5|5251.5|5249.2|5243.2|321
1701259200000|2023-11-29 12:00:00|5252.7|5246.7|5254.9|5248.9|5258.8|5252.8|5246.8|5240.8|885
1701262800000|2023-11-29 13:00:00|5254.8|5248.8|5265.8|5259.8|5265.9|5259.9|5242.9|5236.9|1026
1701266400000|2023-11-29 14:00:00|5252.9|5246.9|5206.8|5200.8|5273.9|5267.9|5196.7|5190.7|7640
1701270000000|2023-11-29 15:00:00|5205.9|5199.9|5270.6|5264.6|5275.6|5269.6|5192.9|5186.9|7277
1701273600000|2023-11-29 16:00:00|5270.1|5264.1|5307.6|5301.6|5314.7|5308.7|5264.7|5258.7|5019
1701277200000|2023-11-29 17:00:00|5308.1|5302.1|5280.3|5274.3|5311.1|5305.1|5261.9|5255.9|3600
1701280800000|2023-11-29 18:00:00|5280.7|5274.7|5268.9|5262.9|5297.2|5291.2|5263|5257|4364
1701284400000|2023-11-29 19:00:00|5269|5263|5265.9|5259.9|5279.6|5273.6|5260|5254|4394
1701306000000|2023-11-30 01:00:00|5265.5|5259.5|5274|5268|5276|5270|5258.6|5252.6|592
1701309600000|2023-11-30 02:00:00|5275.4|5269.4|5275.5|5269.5|5287.5|5281.5|5273.4|5267.4|191
1701313200000|2023-11-30 03:00:00|5275.4|5269.4|5272.4|5266.4|5281.9|5275.9|5271.9|5265.9|193
1701316800000|2023-11-30 04:00:00|5271.5|5265.5|5272.9|5266.9|5275.4|5269.4|5267.9|5261.9|99
1701320400000|2023-11-30 05:00:00|5272.5|5266.5|5267.4|5261.4|5280.4|5274.4|5261.4|5255.4|233
1701324000000|2023-11-30 06:00:00|5267.9|5261.9|5264.8|5258.8|5282.9|5276.9|5262.8|5256.8|284
1701327600000|2023-11-30 07:00:00|5263.9|5257.9|5264.8|5258.8|5281.3|5275.3|5261.7|5255.7|548
1701331200000|2023-11-30 08:00:00|5265.6|5259.6|5265.4|5259.4|5278.3|5272.3|5262.3|5256.3|209
1701334800000|2023-11-30 09:00:00|5266.8|5260.8|5266.7|5260.7|5272.7|5266.7|5260.2|5254.2|167
1701338400000|2023-11-30 10:00:00|5267.7|5261.7|5284.6|5278.6|5303.6|5297.6|5261.5|5255.5|668
1701342000000|2023-11-30 11:00:00|5285|5279|5275.5|5269.5|5294.6|5288.6|5267.5|5261.5|494
1701345600000|2023-11-30 12:00:00|5276|5270|5275|5269|5287|5281|5274|5268|245
1701349200000|2023-11-30 13:00:00|5275.5|5269.5|5293.7|5287.7|5300.2|5294.2|5274|5268|555
1701352800000|2023-11-30 14:00:00|5290.2|5284.2|5281.9|5275.9|5331.3|5325.3|5250.9|5244.9|5566
1701356400000|2023-11-30 15:00:00|5282.4|5276.4|5216|5210|5323.2|5317.2|5213.5|5207.5|6771
1701360000000|2023-11-30 16:00:00|5216.4|5210.4|5215.5|5209.5|5236.5|5230.5|5203.6|5197.6|5418
1701363600000|2023-11-30 17:00:00|5215.9|5209.9|5257.3|5251.3|5259.8|5253.8|5210.7|5204.7|4529
1701367200000|2023-11-30 18:00:00|5257.8|5251.8|5229.4|5223.4|5270.2|5264.2|5218.5|5212.5|4225
1701370800000|2023-11-30 19:00:00|5228.4|5222.4|5232.7|5226.7|5242.1|5236.1|5212|5206|3859
1701392400000|2023-12-01 01:00:00|5225.6|5219.6|5206.1|5200.1|5233.6|5227.6|5192|5186|791
1701396000000|2023-12-01 02:00:00|5205.2|5199.2|5180.5|5174.5|5206.1|5200.1|5178.2|5172.2|399
1701399600000|2023-12-01 03:00:00|5180.1|5174.1|5183.3|5177.3|5183.4|5177.4|5176|5170|202
1701403200000|2023-12-01 04:00:00|5182.9|5176.9|5174.9|5168.9|5184.5|5178.5|5172.6|5166.6|191
1701406800000|2023-12-01 05:00:00|5174.8|5168.8|5175.9|5169.9|5183.9|5177.9|5172.4|5166.4|193
1701410400000|2023-12-01 06:00:00|5176.4|5170.4|5177.8|5171.8|5183.3|5177.3|5170.3|5164.3|232
1701414000000|2023-12-01 07:00:00|5178.3|5172.3|5199.4|5193.4|5199.6|5193.6|5177.8|5171.8|665
1701417600000|2023-12-01 08:00:00|5199.6|5193.6|5221.7|5215.7|5231.4|5225.4|5199|5193|1177
1701421200000|2023-12-01 09:00:00|5222.1|5216.1|5225|5219|5229.2|5223.2|5218.8|5212.8|224
1701424800000|2023-12-01 10:00:00|5224.5|5218.5|5230|5224|5244.2|5238.2|5224|5218|308
1701428400000|2023-12-01 11:00:00|5230.1|5224.1|5218.4|5212.4|5232|5226|5214.4|5208.4|320
1701432000000|2023-12-01 12:00:00|5219.4|5213.4|5228.5|5222.5|5231|5225|5216.8|5210.8|501
1701435600000|2023-12-01 13:00:00|5228|5222|5223.8|5217.8|5237.7|5231.7|5221.1|5215.1|902
1701439200000|2023-12-01 14:00:00|5232.9|5226.9|5215.5|5209.5|5238.8|5232.8|5190.6|5184.6|4316
1701442800000|2023-12-01 15:00:00|5216|5210|5190.2|5184.2|5244.3|5238.3|5172|5166|5662
1701446400000|2023-12-01 16:00:00|5190.7|5184.7|5186.6|5180.6|5198.1|5192.1|5153|5147|4961
1701450000000|2023-12-01 17:00:00|5186.2|5180.2|5213.7|5207.7|5223.4|5217.4|5184.2|5178.2|3452
1701453600000|2023-12-01 18:00:00|5214.1|5208.1|5155.3|5149.3|5215.5|5209.5|5154.3|5148.3|3756
1701457200000|2023-12-01 19:00:00|5155.8|5149.8|5141.6|5135.6|5158.7|5152.7|5138.7|5132.7|4195
1701651600000|2023-12-04 01:00:00|5142.8|5136.8|5136.4|5130.4|5153.8|5147.8|5124.4|5118.4|1187
1701655200000|2023-12-04 02:00:00|5136.9|5130.9|5160.8|5154.8|5165.3|5159.3|5131.7|5125.7|339
1701658800000|2023-12-04 03:00:00|5160.7|5154.7|5156.3|5150.3|5162.7|5156.7|5151.7|5145.7|245
1701662400000|2023-12-04 04:00:00|5156.4|5150.4|5154.3|5148.3|5156.4|5150.4|5152.5|5146.5|52
1701666000000|2023-12-04 05:00:00|5154.1|5148.1|5158.1|5152.1|5163.4|5157.4|5153.5|5147.5|95
1701669600000|2023-12-04 06:00:00|5157.8|5151.8|5156.1|5150.1|5169.1|5163.1|5151.6|5145.6|377
1701673200000|2023-12-04 07:00:00|5155.7|5149.7|5133|5127|5155.7|5149.7|5132.2|5126.2|309
1701676800000|2023-12-04 08:00:00|5132.9|5126.9|5141.8|5135.8|5148.1|5142.1|5132.4|5126.4|282
1701680400000|2023-12-04 09:00:00|5141.7|5135.7|5144.8|5138.8|5146.3|5140.3|5126.7|5120.7|324
1701684000000|2023-12-04 10:00:00|5145.3|5139.3|5158.1|5152.1|5162.6|5156.6|5142.3|5136.3|251
1701687600000|2023-12-04 11:00:00|5157.4|5151.4|5155.3|5149.3|5159.7|5153.7|5147.8|5141.8|275
1701691200000|2023-12-04 12:00:00|5155.2|5149.2|5136.4|5130.4|5155.7|5149.7|5135.4|5129.4|358
1701694800000|2023-12-04 13:00:00|5135.9|5129.9|5149.2|5143.2|5152.1|5146.1|5130.1|5124.1|820
1701698400000|2023-12-04 14:00:00|5146.3|5140.3|5132.9|5126.9|5175.1|5169.1|5109.3|5103.3|5365
1701702000000|2023-12-04 15:00:00|5133|5127|5174.2|5168.2|5207.3|5201.3|5123.8|5117.8|5771
1701705600000|2023-12-04 16:00:00|5174.7|5168.7|5160.1|5154.1|5197.1|5191.1|5149.6|5143.6|3786
1701709200000|2023-12-04 17:00:00|5160.4|5154.4|5145.9|5139.9|5174.7|5168.7|5125.6|5119.6|3022
1701712800000|2023-12-04 18:00:00|5146.3|5140.3|5114.6|5108.6|5160|5154|5112|5106|3449
1701716400000|2023-12-04 19:00:00|5114.7|5108.7|5126.8|5120.8|5129.7|5123.7|5111|5105|2734
1701738000000|2023-12-05 01:00:00|5132.6|5126.6|5118.7|5112.7|5151.1|5145.1|5112.4|5106.4|562
1701741600000|2023-12-05 02:00:00|5119.6|5113.6|5119.9|5113.9|5130.4|5124.4|5117.9|5111.9|136
1701745200000|2023-12-05 03:00:00|5120.3|5114.3|5115.3|5109.3|5121.9|5115.9|5110.9|5104.9|114
1701748800000|2023-12-05 04:00:00|5114.8|5108.8|5113|5107|5118.8|5112.8|5110.1|5104.1|93
1701752400000|2023-12-05 05:00:00|5113.2|5107.2|5117|5111|5123.2|5117.2|5110.5|5104.5|81
1701756000000|2023-12-05 06:00:00|5116.7|5110.7|5103.3|5097.3|5117.7|5111.7|5100.8|5094.8|490
1701759600000|2023-12-05 07:00:00|5102.9|5096.9|5098|5092|5103.8|5097.8|5087.9|5081.9|323
1701763200000|2023-12-05 08:00:00|5097.5|5091.5|5120.6|5114.6|5121.6|5115.6|5097.5|5091.5|471
1701766800000|2023-12-05 09:00:00|5120.1|5114.1|5112.2|5106.2|5130.3|5124.3|5111.6|5105.6|372
1701770400000|2023-12-05 10:00:00|5112.9|5106.9|5118.6|5112.6|5129.4|5123.4|5111.7|5105.7|173
1701774000000|2023-12-05 11:00:00|5118.1|5112.1|5107.5|5101.5|5130.9|5124.9|5106.3|5100.3|250
1701777600000|2023-12-05 12:00:00|5107.2|5101.2|5114.7|5108.7|5117.4|5111.4|5104|5098|371
1701781200000|2023-12-05 13:00:00|5114.9|5108.9|5127.5|5121.5|5133.7|5127.7|5101.2|5095.2|526
1701784800000|2023-12-05 14:00:00|5118.7|5112.7|5123.5|5117.5|5128.5|5122.5|5083.1|5077.1|4700
1701788400000|2023-12-05 15:00:00|5124|5118|5069|5063|5148.3|5142.3|5047.4|5041.4|6897
1701792000000|2023-12-05 16:00:00|5068|5062|5027|5021|5074.8|5068.8|5022|5016|5102
1701795600000|2023-12-05 17:00:00|5026.9|5020.9|4970.8|4964.8|5031|5025|4958.6|4952.6|7031
1701799200000|2023-12-05 18:00:00|4970.4|4964.4|5021.2|5015.2|5022.1|5016.1|4960.6|4954.6|5940
1701802800000|2023-12-05 19:00:00|5021.1|5015.1|5027.3|5021.3|5031|5025|5009.7|5003.7|3124
1701824400000|2023-12-06 01:00:00|5041.8|5035.8|5010.5|5004.5|5058.4|5052.4|5004.4|4998.4|827
1701828000000|2023-12-06 02:00:00|5010.9|5004.9|5017.9|5011.9|5024.1|5018.1|5010.9|5004.9|270
1701831600000|2023-12-06 03:00:00|5017.5|5011.5|5021|5015|5024.5|5018.5|5014.9|5008.9|102
1701835200000|2023-12-06 04:00:00|5020.5|5014.5|5016.6|5010.6|5025.7|5019.7|5013.3|5007.3|117
1701838800000|2023-12-06 05:00:00|5017.1|5011.1|5020.9|5014.9|5024.4|5018.4|5015.2|5009.2|52
1701842400000|2023-12-06 06:00:00|5020.2|5014.2|5020.9|5014.9|5023.4|5017.4|5009.5|5003.5|135
1701846000000|2023-12-06 07:00:00|5020.4|5014.4|5015.6|5009.6|5022.7|5016.7|5013.9|5007.9|135
1701849600000|2023-12-06 08:00:00|5015.4|5009.4|5023.1|5017.1|5023.4|5017.4|5008.6|5002.6|481
1701853200000|2023-12-06 09:00:00|5023.4|5017.4|5021.2|5015.2|5029.9|5023.9|5019|5013|443
1701856800000|2023-12-06 10:00:00|5021|5015|5016.2|5010.2|5023.9|5017.9|5014|5008|418
1701860400000|2023-12-06 11:00:00|5016|5010|5030.9|5024.9|5039.4|5033.4|5010.9|5004.9|794
1701864000000|2023-12-06 12:00:00|5030.7|5024.7|5013.4|5007.4|5032.4|5026.4|5008.4|5002.4|375
1701867600000|2023-12-06 13:00:00|5013.5|5007.5|5015.5|5009.5|5026.4|5020.4|5007.4|5001.4|721
1701871200000|2023-12-06 14:00:00|5008.5|5002.5|4997|4991|5048|5042|4996.5|4990.5|6776
1701874800000|2023-12-06 15:00:00|4996.8|4990.8|4991.5|4985.5|5042.5|5036.5|4987|4981|6678
1701878400000|2023-12-06 16:00:00|4991.2|4985.2|4952|4946|5001.7|4995.7|4947.5|4941.5|4775
1701882000000|2023-12-06 17:00:00|4952.3|4946.3|4924.5|4918.5|4953.8|4947.8|4920.7|4914.7|4572
1701885600000|2023-12-06 18:00:00|4924|4918|4942.7|4936.7|4955.8|4949.8|4903.3|4897.3|6111
1701889200000|2023-12-06 19:00:00|4942.3|4936.3|4939.7|4933.7|4946.2|4940.2|4930.3|4924.3|2481
1701910800000|2023-12-07 01:00:00|4944.1|4934.1|4947.9|4941.9|4958.4|4952.4|4917.3|4911.3|966
1701914400000|2023-12-07 02:00:00|4948.2|4942.2|4953.3|4947.3|4956.3|4950.3|4943.6|4937.6|181
1701918000000|2023-12-07 03:00:00|4953.8|4947.8|4976.6|4970.6|4979.3|4973.3|4953.3|4947.3|337
1701921600000|2023-12-07 04:00:00|4976.9|4970.9|4972.8|4966.8|4977.1|4971.1|4971.6|4965.6|117
1701925200000|2023-12-07 05:00:00|4973.6|4967.6|4995.9|4989.9|4996.4|4990.4|4971.9|4965.9|279
1701928800000|2023-12-07 06:00:00|4996.3|4990.3|4997.4|4991.4|4998.9|4992.9|4982.6|4976.6|392
1701932400000|2023-12-07 07:00:00|4997.9|4991.9|5002.6|4996.6|5003.9|4997.9|4990.9|4984.9|269
1701936000000|2023-12-07 08:00:00|5002.4|4996.4|4997.8|4991.8|5002.6|4996.6|4990.3|4984.3|404
1701939600000|2023-12-07 09:00:00|4997.6|4991.6|5004.5|4998.5|5006.4|5000.4|4995.3|4989.3|426
1701943200000|2023-12-07 10:00:00|5003.5|4997.5|5011.5|5005.5|5020|5014|5003.3|4997.3|554
1701946800000|2023-12-07 11:00:00|5013.4|5007.4|5014.3|5008.3|5017.2|5011.2|5006.8|5000.8|261
1701950400000|2023-12-07 12:00:00|5014.6|5008.6|5015.5|5009.5|5022.5|5016.5|5005.4|4999.4|395
1701954000000|2023-12-07 13:00:00|5015.8|5009.8|5022.3|5016.3|5037|5031|5014.6|5008.6|1018
1701957600000|2023-12-07 14:00:00|5010.6|5004.6|5061.3|5055.3|5074.6|5068.6|5008|5002|5381
1701961200000|2023-12-07 15:00:00|5062.2|5056.2|5084.3|5078.3|5094.2|5088.2|5054.7|5048.7|8471
1701964800000|2023-12-07 16:00:00|5084.6|5078.6|5106.9|5100.9|5113.5|5107.5|5068.5|5062.5|5799
1701968400000|2023-12-07 17:00:00|5106.6|5100.6|5117.7|5111.7|5119.2|5113.2|5082.9|5076.9|4450
1701972000000|2023-12-07 18:00:00|5117.9|5111.9|5115.9|5109.9|5138.1|5132.1|5113.7|5107.7|5752
1701975600000|2023-12-07 19:00:00|5114.2|5108.2|5112.4|5106.4|5116.8|5110.8|5100.7|5094.7|4627
1701997200000|2023-12-08 01:00:00|5102.7|5096.7|5099.9|5093.9|5109.5|5103.5|5088.8|5082.8|522
1702000800000|2023-12-08 02:00:00|5099.6|5093.6|5102.7|5096.7|5110.7|5104.7|5099.4|5093.4|157
1702004400000|2023-12-08 03:00:00|5102.5|5096.5|5113.4|5107.4|5114.3|5108.3|5098|5092|178
1702008000000|2023-12-08 04:00:00|5113.9|5107.9|5117.5|5111.5|5120.7|5114.7|5109.7|5103.7|113
1702011600000|2023-12-08 05:00:00|5117|5111|5129.7|5123.7|5131.7|5125.7|5116.5|5110.5|185
1702015200000|2023-12-08 06:00:00|5129.9|5123.9|5137.6|5131.6|5145.6|5139.6|5124.3|5118.3|236
1702018800000|2023-12-08 07:00:00|5137.3|5131.3|5131.2|5125.2|5138.6|5132.6|5129.7|5123.7|143
1702022400000|2023-12-08 08:00:00|5130.9|5124.9|5129.5|5123.5|5140.4|5134.4|5118.9|5112.9|331
1702026000000|2023-12-08 09:00:00|5130|5124|5132.5|5126.5|5136.3|5130.3|5127|5121|212
1702029600000|2023-12-08 10:00:00|5132.8|5126.8|5132.5|5126.5|5134.8|5128.8|5120.2|5114.2|164
1702033200000|2023-12-08 11:00:00|5132.2|5126.2|5128.3|5122.3|5134|5128|5121.7|5115.7|758
1702036800000|2023-12-08 12:00:00|5128.5|5122.5|5118.3|5112.3|5137.7|5131.7|5117.8|5111.8|517
1702040400000|2023-12-08 13:00:00|5117.8|5111.8|5128|5122|5132.7|5126.7|5112.5|5106.5|694
1702044000000|2023-12-08 14:00:00|5124.9|5118.9|5135.5|5129.5|5142.1|5136.1|5099.1|5093.1|3487
1702047600000|2023-12-08 15:00:00|5136|5130|5116.9|5110.9|5159.6|5153.6|5099.7|5093.7|4749
1702051200000|2023-12-08 16:00:00|5118.7|5112.7|5095.3|5089.3|5129.2|5123.2|5087.8|5081.8|3677
1702054800000|2023-12-08 17:00:00|5096.3|5090.3|5048|5042|5114|5108|5048|5042|4707
1702058400000|2023-12-08 18:00:00|5048.3|5042.3|5013.8|5007.8|5054.7|5048.7|5009.8|5003.8|5528
1702062000000|2023-12-08 19:00:00|5014.5|5008.5|5014.7|5008.7|5024.7|5018.7|5009.1|5003.1|3866
1702256400000|2023-12-11 01:00:00|5019.3|5013.3|5062.8|5056.8|5071.5|5065.5|5019.3|5013.3|1500
1702260000000|2023-12-11 02:00:00|5062.3|5056.3|5056.5|5050.5|5071|5065|5055.3|5049.3|214
1702263600000|2023-12-11 03:00:00|5056.3|5050.3|5054.3|5048.3|5059.8|5053.8|5054.3|5048.3|171
1702267200000|2023-12-11 04:00:00|5054.5|5048.5|5048.8|5042.8|5055|5049|5047.3|5041.3|92
1702270800000|2023-12-11 05:00:00|5048.3|5042.3|5054.3|5048.3|5055|5049|5045.3|5039.3|109
1702274400000|2023-12-11 06:00:00|5054.5|5048.5|5068.5|5062.5|5072.3|5066.3|5053.3|5047.3|342
1702278000000|2023-12-11 07:00:00|5068.3|5062.3|5064.3|5058.3|5072.5|5066.5|5063|5057|157
1702281600000|2023-12-11 08:00:00|5064|5058|5057.8|5051.8|5074.8|5068.8|5056.3|5050.3|306
1702285200000|2023-12-11 09:00:00|5057.5|5051.5|5043.3|5037.3|5058.5|5052.5|5043.3|5037.3|340
1702288800000|2023-12-11 10:00:00|5042|5036|5037.8|5031.8|5042.3|5036.3|5034.8|5028.8|326
1702292400000|2023-12-11 11:00:00|5036.3|5030.3|5051.5|5045.5|5051.5|5045.5|5036|5030|867
1702296000000|2023-12-11 12:00:00|5051.8|5045.8|5070.7|5064.7|5072.5|5066.5|5051.8|5045.8|622
1702299600000|2023-12-11 13:00:00|5071.2|5065.2|5079|5073|5084.5|5078.5|5064.5|5058.5|1170
1702303200000|2023-12-11 14:00:00|5082.7|5076.7|5080.8|5074.8|5109|5103|5074|5068|4621
1702306800000|2023-12-11 15:00:00|5081|5075|5096|5090|5105.7|5099.7|5058|5052|4521
1702310400000|2023-12-11 16:00:00|5095.7|5089.7|5101.5|5095.5|5110.5|5104.5|5081|5075|3303
1702314000000|2023-12-11 17:00:00|5102|5096|5092|5086|5115.7|5109.7|5066.2|5060.2|4692
1702317600000|2023-12-11 18:00:00|5091.7|5085.7|5115.7|5109.7|5121.2|5115.2|5087.5|5081.5|4889
1702321200000|2023-12-11 19:00:00|5115.4|5109.4|5120.2|5114.2|5123.7|5117.7|5107.7|5101.7|5185
1702342800000|2023-12-12 01:00:00|5131.7|5125.7|5125.1|5119.1|5142.2|5136.2|5121.1|5115.1|927
1702346400000|2023-12-12 02:00:00|5124.3|5118.3|5118.1|5112.1|5128.1|5122.1|5114.6|5108.6|70
1702350000000|2023-12-12 03:00:00|5117.9|5111.9|5110.3|5104.3|5117.9|5111.9|5107.6|5101.6|168
1702353600000|2023-12-12 04:00:00|5110.6|5104.6|5106|5100|5110.6|5104.6|5090.1|5084.1|298
1702357200000|2023-12-12 05:00:00|5106.3|5100.3|5120.6|5114.6|5120.8|5114.8|5104.5|5098.5|127
1702360800000|2023-12-12 06:00:00|5120.1|5114.1|5149.6|5143.6|5152.3|5146.3|5120.1|5114.1|606
1702364400000|2023-12-12 07:00:00|5148.3|5142.3|5145.3|5139.3|5172.5|5166.5|5144.3|5138.3|475
1702368000000|2023-12-12 08:00:00|5145.1|5139.1|5139.5|5133.5|5153|5147|5138|5132|381
1702371600000|2023-12-12 09:00:00|5139.3|5133.3|5139.5|5133.5|5142.3|5136.3|5138.8|5132.8|9
1702375200000|2023-12-12 10:00:00|5143.2|5137.2|5130|5124|5146.7|5140.7|5130|5124|171
1702378800000|2023-12-12 11:00:00|5130.7|5124.7|5117.8|5111.8|5133.8|5127.8|5113.3|5107.3|207
1702382400000|2023-12-12 12:00:00|5118|5112|5107|5101|5119.8|5113.8|5105.7|5099.7|297
1702386000000|2023-12-12 13:00:00|5107.5|5101.5|5095.1|5089.1|5115.3|5109.3|5092|5086|894
1702389600000|2023-12-12 14:00:00|5059.4|5053.4|5020.2|5014.2|5059.4|5053.4|5016.4|5010.4|5316
1702393200000|2023-12-12 15:00:00|5020.7|5014.7|5029.4|5023.4|5040.3|5034.3|5005.3|4999.3|6012
1702396800000|2023-12-12 16:00:00|5029.6|5023.6|5023.4|5017.4|5040.8|5034.8|5009.8|5003.8|3445
1702400400000|2023-12-12 17:00:00|5023.9|5017.9|5034.9|5028.9|5044.1|5038.1|5020.9|5014.9|3373
1702404000000|2023-12-12 18:00:00|5034.2|5028.2|5041.9|5035.9|5048.4|5042.4|5029.5|5023.5|3493
1702407600000|2023-12-12 19:00:00|5042.4|5036.4|5048.6|5042.6|5049.6|5043.6|5036|5030|4022
1702429200000|2023-12-13 01:00:00|5040.9|5034.9|5043.1|5037.1|5054.1|5048.1|5035.6|5029.6|952
1702432800000|2023-12-13 02:00:00|5042.7|5036.7|5035.6|5029.6|5048.1|5042.1|5034.9|5028.9|706
1702436400000|2023-12-13 03:00:00|5035.9|5029.9|5024.6|5018.6|5036.4|5030.4|5020.9|5014.9|889
1702440000000|2023-12-13 04:00:00|5025.1|5019.1|5025.5|5019.5|5025.8|5019.8|5022.1|5016.1|114
1702443600000|2023-12-13 05:00:00|5025.8|5019.8|5031|5025|5033.5|5027.5|5025.5|5019.5|167
1702447200000|2023-12-13 06:00:00|5030.8|5024.8|5034.5|5028.5|5040.8|5034.8|5030|5024|314
1702450800000|2023-12-13 07:00:00|5035.8|5029.8|5034.4|5028.4|5041.1|5035.1|5033|5027|207
1702454400000|2023-12-13 08:00:00|5033.8|5027.8|5039.8|5033.8|5041.4|5035.4|5024.9|5018.9|432
1702458000000|2023-12-13 09:00:00|5039.6|5033.6|5036.6|5030.6|5043.1|5037.1|5034.9|5028.9|272
1702461600000|2023-12-13 10:00:00|5036.8|5030.8|5036.4|5030.4|5040.1|5034.1|5032.3|5026.3|287
1702465200000|2023-12-13 11:00:00|5037.3|5031.3|5039.2|5033.2|5043.1|5037.1|5031.7|5025.7|245
1702468800000|2023-12-13 12:00:00|5039.7|5033.7|5045.7|5039.7|5052.4|5046.4|5037.4|5031.4|478
1702472400000|2023-12-13 13:00:00|5045.5|5039.5|5066.1|5060.1|5072.5|5066.5|5044.7|5038.7|744
1702476000000|2023-12-13 14:00:00|5061.4|5055.4|5036.2|5030.2|5061.4|5055.4|5022.5|5016.5|5144
1702479600000|2023-12-13 15:00:00|5035.7|5029.7|4987.8|4981.8|5036.9|5030.9|4976.5|4970.5|6510
1702483200000|2023-12-13 16:00:00|4988.1|4982.1|4996.8|4990.8|5010|5004|4980.1|4974.1|4916
1702486800000|2023-12-13 17:00:00|4997|4991|4983|4977|5001.3|4995.3|4979.7|4973.7|3980
1702490400000|2023-12-13 18:00:00|4984|4978|4983.7|4977.7|5006.5|5000.5|4982|4976|3855
1702494000000|2023-12-13 19:00:00|4983.3|4977.3|4988|4982|4994.7|4988.7|4981.7|4975.7|4058
1702515600000|2023-12-14 01:00:00|4988.6|4982.6|5002.1|4996.1|5015.6|5009.6|4979.3|4973.3|855
1702519200000|2023-12-14 02:00:00|5001.8|4995.8|5003.7|4997.7|5011.9|5005.9|4995.7|4989.7|180
1702522800000|2023-12-14 03:00:00|5003.5|4997.5|4991.2|4985.2|5004.7|4998.7|4989|4983|61
1702526400000|2023-12-14 04:00:00|4992.2|4986.2|4997.5|4991.5|5006|5000|4991.7|4985.7|91
1702530000000|2023-12-14 05:00:00|4997.3|4991.3|5000.5|4994.5|5001.2|4995.2|4991.2|4985.2|131
1702533600000|2023-12-14 06:00:00|5001|4995|5000.2|4994.2|5009.2|5003.2|4996.4|4990.4|256
1702537200000|2023-12-14 07:00:00|5001|4995|4992.2|4986.2|5002.2|4996.2|4989|4983|184
1702540800000|2023-12-14 08:00:00|4991.7|4985.7|5015.2|5009.2|5039|5033|4988.2|4982.2|900
1702544400000|2023-12-14 09:00:00|5015|5009|5011.5|5005.5|5020.7|5014.7|5002.7|4996.7|280
1702548000000|2023-12-14 10:00:00|5011.7|5005.7|5021.7|5015.7|5024.2|5018.2|5005.2|4999.2|406
1702551600000|2023-12-14 11:00:00|5022.4|5016.4|5015.7|5009.7|5030.9|5024.9|5010.4|5004.4|271
1702555200000|2023-12-14 12:00:00|5014.7|5008.7|5044.1|5038.1|5044.7|5038.7|5013.2|5007.2|767
1702558800000|2023-12-14 13:00:00|5044.4|5038.4|5055.6|5049.6|5066.9|5060.9|5044|5038|1451
1702562400000|2023-12-14 14:00:00|5058.1|5052.1|5069|5063|5087.8|5081.8|5047.2|5041.2|4287
1702566000000|2023-12-14 15:00:00|5069.2|5063.2|5050.9|5044.9|5084.2|5078.2|5049.1|5043.1|3365
1702569600000|2023-12-14 16:00:00|5050.6|5044.6|5022.4|5016.4|5067.2|5061.2|5020|5014|4073
1702573200000|2023-12-14 17:00:00|5022.7|5016.7|4953.2|4947.2|5028.4|5022.4|4952.3|4946.3|7095
1702576800000|2023-12-14 18:00:00|4953.1|4947.1|4957|4951|4965.6|4959.6|4937.2|4931.2|5918
1702580400000|2023-12-14 19:00:00|4956.7|4950.7|4983.9|4977.9|4990.2|4984.2|4951.3|4945.3|2903
1702602000000|2023-12-15 01:00:00|4988.1|4982.1|4996.5|4990.5|5020|5014|4986.9|4980.9|718
1702605600000|2023-12-15 02:00:00|4996.3|4990.3|5001.9|4995.9|5004.9|4998.9|4993.5|4987.5|246
1702609200000|2023-12-15 03:00:00|5003.4|4997.4|4995.9|4989.9|5004.4|4998.4|4992|4986|88
1702612800000|2023-12-15 04:00:00|4995.7|4989.7|4994.9|4988.9|4998.9|4992.9|4993.5|4987.5|111
1702616400000|2023-12-15 05:00:00|4995.4|4989.4|4983|4977|4995.6|4989.6|4980.8|4974.8|113
1702620000000|2023-12-15 06:00:00|4982.5|4976.5|4976.9|4970.9|4984.2|4978.2|4967.6|4961.6|271
1702623600000|2023-12-15 07:00:00|4977.3|4971.3|4985.8|4979.8|4985.8|4979.8|4973.6|4967.6|237
1702627200000|2023-12-15 08:00:00|4986|4980|4990.8|4984.8|4992.4|4986.4|4981.4|4975.4|308
1702630800000|2023-12-15 09:00:00|4990.6|4984.6|4979|4973|4992.6|4986.6|4978.1|4972.1|216
1702634400000|2023-12-15 10:00:00|4978.7|4972.7|4977.5|4971.5|4980.2|4974.2|4971.3|4965.3|227
1702638000000|2023-12-15 11:00:00|4977.6|4971.6|4954.7|4948.7|4977.8|4971.8|4954.2|4948.2|486
1702641600000|2023-12-15 12:00:00|4954.5|4948.5|4962.4|4956.4|4967.9|4961.9|4949.7|4943.7|439
1702645200000|2023-12-15 13:00:00|4962.9|4956.9|4974.9|4968.9|4975.2|4969.2|4955.3|4949.3|518
1702648800000|2023-12-15 14:00:00|4979.4|4973.4|4908.8|4902.8|4981.2|4975.2|4899.2|4893.2|4445
1702652400000|2023-12-15 15:00:00|4908.5|4902.5|4883|4877|4914.9|4908.9|4877.1|4871.1|3950
1702656000000|2023-12-15 16:00:00|4882|4876|4922.2|4916.2|4922.2|4916.2|4877.3|4871.3|3441
1702659600000|2023-12-15 17:00:00|4923.4|4917.4|4940.9|4934.9|4942.3|4936.3|4884.5|4878.5|4172
1702663200000|2023-12-15 18:00:00|4940.4|4934.4|5005.3|4999.3|5005.9|4999.9|4938.6|4932.6|4539
1702666800000|2023-12-15 19:00:00|5004.9|4998.9|5026.5|5020.5|5029.8|5023.8|4992.6|4986.6|4184
1702861200000|2023-12-18 01:00:00|5029.6|5023.6|5019.1|5013.1|5051.2|5045.2|5018.8|5012.8|766
1702864800000|2023-12-18 02:00:00|5020.1|5014.1|5010.6|5004.6|5027.8|5021.8|5007.4|5001.4|424
1702868400000|2023-12-18 03:00:00|5011.6|5005.6|5017.5|5011.5|5019.5|5013.5|5007.7|5001.7|126
1702872000000|2023-12-18 04:00:00|5017.3|5011.3|5019.9|5013.9|5028|5022|5014.8|5008.8|105
1702875600000|2023-12-18 05:00:00|5019|5013|5017.5|5011.5|5024.9|5018.9|5013.7|5007.7|56
1702879200000|2023-12-18 06:00:00|5017.4|5011.4|5036.7|5030.7|5041.8|5035.8|5017.4|5011.4|234
1702882800000|2023-12-18 07:00:00|5036.6|5030.6|5024.3|5018.3|5041.1|5035.1|5024|5018|96
1702886400000|2023-12-18 08:00:00|5024.5|5018.5|5011.8|5005.8|5034.3|5028.3|5009.2|5003.2|810
1702890000000|2023-12-18 09:00:00|5011.3|5005.3|4999.3|4993.3|5011.7|5005.7|4990.6|4984.6|430
1702893600000|2023-12-18 10:00:00|4998.8|4992.8|4998.6|4992.6|5006.2|5000.2|4991.4|4985.4|484
1702897200000|2023-12-18 11:00:00|4997.9|4991.9|5047|5041|5047|5041|4997.1|4991.1|491
1702900800000|2023-12-18 12:00:00|5046.4|5040.4|5053.7|5047.7|5057.5|5051.5|5037.4|5031.4|556
1702904400000|2023-12-18 13:00:00|5054|5048|5064.8|5058.8|5068.7|5062.7|5053.2|5047.2|727
1702908000000|2023-12-18 14:00:00|5072.2|5066.2|5073.5|5067.5|5106.9|5100.9|5056.7|5050.7|3792
1702911600000|2023-12-18 15:00:00|5073|5067|5056.6|5050.6|5098|5092|5032.5|5026.5|4359
1702915200000|2023-12-18 16:00:00|5057.6|5051.6|5033.7|5027.7|5057.7|5051.7|5013.4|5007.4|3155
1702918800000|2023-12-18 17:00:00|5034.6|5028.6|5086.8|5080.8|5088|5082|5034.6|5028.6|3514
1702922400000|2023-12-18 18:00:00|5087.1|5081.1|5061|5055|5098.4|5092.4|5058.4|5052.4|3564
1702926000000|2023-12-18 19:00:00|5060.5|5054.5|5074.9|5068.9|5081.3|5075.3|5060.4|5054.4|3555
1702947600000|2023-12-19 01:00:00|5080.8|5074.8|5049.9|5043.9|5086.1|5080.1|5049.1|5043.1|132
1702951200000|2023-12-19 02:00:00|5049.5|5043.5|5056|5050|5059.9|5053.9|5045.2|5039.2|19
1702954800000|2023-12-19 03:00:00|5056.8|5050.8|5057|5051|5059|5053|5052.9|5046.9|31
1702958400000|2023-12-19 04:00:00|5056.9|5050.9|5060.2|5054.2|5061.2|5055.2|5054.1|5048.1|19
1702962000000|2023-12-19 05:00:00|5059.7|5053.7|5053.9|5047.9|5059.8|5053.8|5053.7|5047.7|32
1702965600000|2023-12-19 06:00:00|5054.4|5048.4|5051|5045|5063.2|5057.2|5051|5045|134
1702969200000|2023-12-19 07:00:00|5051.7|5045.7|5043.1|5037.1|5057|5051|5041.3|5035.3|144
1702972800000|2023-12-19 08:00:00|5043.6|5037.6|5035.9|5029.9|5046.4|5040.4|5033.7|5027.7|104
1702976400000|2023-12-19 09:00:00|5036.4|5030.4|5034.8|5028.8|5041.2|5035.2|5031.7|5025.7|499
1702980000000|2023-12-19 10:00:00|5034.7|5028.7|5044.9|5038.9|5045|5039|5034.7|5028.7|677
1702983600000|2023-12-19 11:00:00|5043.9|5037.9|5039|5033|5050.2|5044.2|5037.4|5031.4|145
1702987200000|2023-12-19 12:00:00|5038.9|5032.9|5044.1|5038.1|5049.7|5043.7|5036.4|5030.4|713
1702990800000|2023-12-19 13:00:00|5045.1|5039.1|5044.6|5038.6|5058.5|5052.5|5042|5036|826
1702994400000|2023-12-19 14:00:00|5053.3|5047.3|5044.5|5038.5|5058.1|5052.1|5007.5|5001.5|3468
1702998000000|2023-12-19 15:00:00|5044.3|5038.3|5071.8|5065.8|5079.1|5073.1|5032|5026|3696
1703001600000|2023-12-19 16:00:00|5071.7|5065.7|5055.9|5049.9|5077.9|5071.9|5053|5047|3390
1703005200000|2023-12-19 17:00:00|5056|5050|5073.3|5067.3|5082.7|5076.7|5048.6|5042.6|3150
1703008800000|2023-12-19 18:00:00|5074.3|5068.3|5087.1|5081.1|5135.1|5129.1|5074.3|5068.3|4081
1703012400000|2023-12-19 19:00:00|5086.9|5080.9|5074.7|5068.7|5091.5|5085.5|5065.8|5059.8|2853
1703034000000|2023-12-20 01:00:00|5075.7|5069.7|5075.2|5069.2|5085|5079|5054.6|5048.6|188
1703037600000|2023-12-20 02:00:00|5074.2|5068.2|5068.8|5062.8|5082.1|5076.1|5064.9|5058.9|201
1703041200000|2023-12-20 03:00:00|5068.7|5062.7|5052.3|5046.3|5071.2|5065.2|5050.7|5044.7|114
1703044800000|2023-12-20 04:00:00|5052.4|5046.4|5057.5|5051.5|5057.5|5051.5|5050.7|5044.7|70
1703048400000|2023-12-20 05:00:00|5057.9|5051.9|5058.2|5052.2|5063.9|5057.9|5055.7|5049.7|91
1703052000000|2023-12-20 06:00:00|5058.4|5052.4|5053.6|5047.6|5064.3|5058.3|5051.6|5045.6|63
1703055600000|2023-12-20 07:00:00|5051.6|5045.6|5053.8|5047.8|5061.2|5055.2|5051.1|5045.1|68
1703059200000|2023-12-20 08:00:00|5054.8|5048.8|5057.2|5051.2|5070.5|5064.5|5052.9|5046.9|391
1703062800000|2023-12-20 09:00:00|5057.3|5051.3|5062.3|5056.3|5065.9|5059.9|5054.6|5048.6|275
1703066400000|2023-12-20 10:00:00|5062.5|5056.5|5104.5|5098.5|5105|5099|5062.4|5056.4|736
1703070000000|2023-12-20 11:00:00|5104.4|5098.4|5087.2|5081.2|5108.4|5102.4|5085.2|5079.2|491
1703073600000|2023-12-20 12:00:00|5087.8|5081.8|5087.8|5081.8|5092.7|5086.7|5085|5079|386
1703077200000|2023-12-20 13:00:00|5087.9|5081.9|5080.9|5074.9|5091.7|5085.7|5072.2|5066.2|2205
1703080800000|2023-12-20 14:00:00|5087.8|5081.8|5107.6|5101.6|5170.2|5164.2|5087.1|5081.1|3937
1703084400000|2023-12-20 15:00:00|5108.5|5102.5|5089.6|5083.6|5115.4|5109.4|5082.1|5076.1|3316
1703088000000|2023-12-20 16:00:00|5090|5084|5086.5|5080.5|5107.7|5101.7|5079.1|5073.1|2410
1703091600000|2023-12-20 17:00:00|5086|5080|5041.5|5035.5|5087.2|5081.2|5040.7|5034.7|3312
1703095200000|2023-12-20 18:00:00|5040.7|5034.7|5060.5|5054.5|5060.9|5054.9|5019.5|5013.5|4936
1703098800000|2023-12-20 19:00:00|5060.4|5054.4|5083.2|5077.2|5085.7|5079.7|5052|5046|2959
1703120400000|2023-12-21 01:00:00|5074.3|5068.3|5053.2|5047.2|5077.8|5071.8|5052.3|5046.3|326
1703124000000|2023-12-21 02:00:00|5053.6|5047.6|5046.8|5040.8|5059.9|5053.9|5043.3|5037.3|30
1703127600000|2023-12-21 03:00:00|5046.2|5040.2|5046.9|5040.9|5049.9|5043.9|5041.3|5035.3|77
1703131200000|2023-12-21 04:00:00|5046.8|5040.8|5041.9|5035.9|5046.9|5040.9|5041.4|5035.4|18
1703134800000|2023-12-21 05:00:00|5041.8|5035.8|5047.4|5041.4|5048|5042|5037|5031|23
1703138400000|2023-12-21 06:00:00|5047.9|5041.9|5052.5|5046.5|5055.8|5049.8|5045.8|5039.8|14
1703142000000|2023-12-21 07:00:00|5053|5047|5039|5033|5060.1|5054.1|5035.6|5029.6|78
1703145600000|2023-12-21 08:00:00|5039.1|5033.1|5040.6|5034.6|5049|5043|5034.6|5028.6|50
1703149200000|2023-12-21 09:00:00|5040.5|5034.5|5009.7|5003.7|5040.5|5034.5|5005|4999|117
1703152800000|2023-12-21 10:00:00|5010.1|5004.1|4995|4989|5011.7|5005.7|4991|4985|97
1703156400000|2023-12-21 11:00:00|4995.1|4989.1|5006.6|5000.6|5008.1|5002.1|4992.6|4986.6|64
1703160000000|2023-12-21 12:00:00|5007.1|5001.1|5021.3|5015.3|5029.3|5023.3|5006.1|5000.1|168
1703163600000|2023-12-21 13:00:00|5021.2|5015.2|4995.8|4989.8|5026.9|5020.9|4991.8|4985.8|503
1703167200000|2023-12-21 14:00:00|4982.4|4976.4|4983.6|4977.6|5021.9|5014.1|4973.6|4967.6|1918
1703170800000|2023-12-21 15:00:00|4983.1|4977.1|4950.4|4944.4|4985.6|4979.6|4940.7|4934.7|3449
1703174400000|2023-12-21 16:00:00|4949.9|4943.9|4970.7|4964.7|5003.1|4997.1|4946.5|4940.5|4267
1703178000000|2023-12-21 17:00:00|4971.7|4965.7|4963.8|4957.8|4979.4|4973.4|4957.2|4951.2|2349
1703181600000|2023-12-21 18:00:00|4963.7|4957.7|4939.9|4933.9|4963.8|4957.8|4938.9|4932.9|2361
1703185200000|2023-12-21 19:00:00|4939.4|4933.4|4931.5|4925.5|4939.9|4933.9|4929.2|4923.2|1755
1703206800000|2023-12-22 01:00:00|4931.6|4925.6|4945.1|4939.1|4947.1|4941.1|4920.2|4914.2|513
1703210400000|2023-12-22 02:00:00|4945.2|4939.2|4939.2|4933.2|4946.2|4940.2|4935.8|4929.8|59
1703214000000|2023-12-22 03:00:00|4939.1|4933.1|4954.2|4948.2|4957.1|4951.1|4936.1|4930.1|25
1703217600000|2023-12-22 04:00:00|4953.7|4947.7|4950.3|4944.3|4956.1|4950.1|4947.2|4941.2|66
1703221200000|2023-12-22 05:00:00|4950.8|4944.8|4944.2|4938.2|4950.8|4944.8|4942.7|4936.7|25
1703224800000|2023-12-22 06:00:00|4944.7|4938.7|4947.3|4941.3|4949.7|4943.7|4943.2|4937.2|50
1703228400000|2023-12-22 07:00:00|4947.8|4941.8|4941.7|4935.7|4948.3|4942.3|4934.1|4928.1|92
1703232000000|2023-12-22 08:00:00|4941.2|4935.2|4951.9|4945.9|4959.7|4953.7|4941.1|4935.1|115
1703235600000|2023-12-22 09:00:00|4952.9|4946.9|4950.5|4944.5|4961.4|4955.4|4949.5|4943.5|72
1703239200000|2023-12-22 10:00:00|4951|4945|4954.1|4948.1|4956.1|4950.1|4945.8|4939.8|149
1703242800000|2023-12-22 11:00:00|4954.6|4948.6|4953.7|4947.7|4965.9|4959.9|4953.3|4947.3|336
1703246400000|2023-12-22 12:00:00|4954.7|4948.7|4957.8|4951.8|4966.4|4960.4|4948.2|4942.2|253
1703250000000|2023-12-22 13:00:00|4958.8|4952.8|4965.3|4959.3|4973.4|4967.4|4958.8|4952.8|151
1703253600000|2023-12-22 14:00:00|4961.3|4955.3|4916.8|4910.8|4961.3|4955.3|4914.8|4908.8|1718
1703257200000|2023-12-22 15:00:00|4916.4|4910.4|4916|4910|4952.6|4946.6|4912.4|4906.4|2557
1703260800000|2023-12-22 16:00:00|4915.9|4909.9|4914.1|4908.1|4926.3|4920.3|4903.3|4897.3|2851
1703264400000|2023-12-22 17:00:00|4914.2|4908.2|4921|4915|4935.8|4929.8|4907.7|4901.7|2017
1703268000000|2023-12-22 18:00:00|4921.4|4915.4|4908|4902|4924.5|4918.5|4892|4886|2704
1703271600000|2023-12-22 19:00:00|4907.6|4901.6|4894.2|4888.2|4916.6|4910.6|4893|4887|1739
1703599200000|2023-12-26 14:00:00|4926.9|4920.9|4882.4|4876.4|4960.9|4954.9|4878.9|4872.9|6899
1703602800000|2023-12-26 15:00:00|4881.9|4875.9|4823|4817|4882.4|4876.4|4812.5|4806.5|7421
1703606400000|2023-12-26 16:00:00|4822|4816|4812|4806|4835|4829|4810|4804|5208
1703610000000|2023-12-26 17:00:00|4811.5|4805.5|4796.6|4790.6|4818.5|4812.5|4784|4778|5861
1703613600000|2023-12-26 18:00:00|4796.1|4790.1|4855.1|4849.1|4855.1|4849.1|4794.1|4788.1|4952
1703617200000|2023-12-26 19:00:00|4854.1|4848.1|4861.1|4855.1|4865.6|4859.6|4832.6|4826.6|3238
1703638800000|2023-12-27 01:00:00|4855.8|4849.8|4865.8|4859.8|4868.3|4862.3|4850.3|4844.3|824
1703642400000|2023-12-27 02:00:00|4865.3|4859.3|4859.8|4853.8|4865.8|4859.8|4858.8|4852.8|418
1703646000000|2023-12-27 03:00:00|4860.3|4854.3|4862.8|4856.8|4864.3|4858.3|4850.8|4844.8|235
1703649600000|2023-12-27 04:00:00|4863.3|4857.3|4863.4|4857.4|4864.8|4858.8|4860.4|4854.4|174
1703653200000|2023-12-27 05:00:00|4864.4|4858.4|4856.4|4850.4|4864.9|4858.9|4854.9|4848.9|134
1703656800000|2023-12-27 06:00:00|4856.9|4850.9|4870.9|4864.9|4875.4|4869.4|4855.9|4849.9|319
1703660400000|2023-12-27 07:00:00|4871.4|4865.4|4875.5|4869.5|4876.4|4870.4|4865.4|4859.4|372
1703664000000|2023-12-27 08:00:00|4876.4|4870.4|4876.5|4870.5|4879.5|4873.5|4869.5|4863.5|317
1703667600000|2023-12-27 09:00:00|4876|4870|4869.5|4863.5|4879.5|4873.5|4866.5|4860.5|280
1703671200000|2023-12-27 10:00:00|4868.5|4862.5|4851.1|4845.1|4871.5|4865.5|4849.1|4843.1|391
1703674800000|2023-12-27 11:00:00|4850.6|4844.6|4833.1|4827.1|4853.1|4847.1|4831.6|4825.6|475
1703678400000|2023-12-27 12:00:00|4833.6|4827.6|4806.1|4800.1|4833.6|4827.6|4805.6|4799.6|1142
1703682000000|2023-12-27 13:00:00|4806.6|4800.6|4812.6|4806.6|4812.6|4806.6|4786.6|4780.6|1302
1703685600000|2023-12-27 14:00:00|4799.1|4793.1|4777.7|4771.7|4799.1|4793.1|4764.7|4758.7|7317
1703689200000|2023-12-27 15:00:00|4777.2|4771.2|4818.2|4812.2|4821.7|4815.7|4761.2|4755.2|7710
1703692800000|2023-12-27 16:00:00|4817.7|4811.7|4862.7|4856.7|4864.7|4858.7|4817.7|4811.7|4828
1703696400000|2023-12-27 17:00:00|4862.2|4856.2|4879.6|4873.6|4902.6|4896.6|4862.2|4856.2|5359
1703700000000|2023-12-27 18:00:00|4878.6|4872.6|4876.6|4870.6|4896.6|4890.6|4860.6|4854.6|6089
1703703600000|2023-12-27 19:00:00|4876.2|4870.2|4883.2|4877.2|4888.6|4882.6|4868.7|4862.7|4174
1703725200000|2023-12-28 01:00:00|4873.9|4867.9|4862.4|4856.4|4885.4|4879.4|4856.9|4850.9|612
1703728800000|2023-12-28 02:00:00|4861.4|4855.4|4861.9|4855.9|4864.4|4858.4|4852.9|4846.9|257
1703732400000|2023-12-28 03:00:00|4862.4|4856.4|4855.9|4849.9|4862.4|4856.4|4855.9|4849.9|79
1703736000000|2023-12-28 04:00:00|4855.4|4849.4|4859.4|4853.4|4860.4|4854.4|4855.4|4849.4|43
1703739600000|2023-12-28 05:00:00|4858.5|4852.5|4874.5|4868.5|4875|4869|4857.5|4851.5|59
1703743200000|2023-12-28 06:00:00|4874|4868|4870.5|4864.5|4880.5|4874.5|4869|4863|123
1703746800000|2023-12-28 07:00:00|4871|4865|4876.5|4870.5|4882|4876|4871|4865|142
1703750400000|2023-12-28 08:00:00|4876|4870|4869.5|4863.5|4877|4871|4867.5|4861.5|127
1703754000000|2023-12-28 09:00:00|4870|4864|4876.5|4870.5|4884|4878|4868.5|4862.5|266
1703757600000|2023-12-28 10:00:00|4876.1|4870.1|4880.6|4874.6|4882.1|4876.1|4867.5|4861.5|349
1703761200000|2023-12-28 11:00:00|4880.1|4874.1|4890.1|4884.1|4896.1|4890.1|4879.6|4873.6|685
1703764800000|2023-12-28 12:00:00|4894.1|4888.1|4882.1|4876.1|4898|4892|4877.6|4871.6|499
1703768400000|2023-12-28 13:00:00|4883.1|4877.1|4870.1|4864.1|4893.6|4887.6|4865.7|4859.7|634
1703772000000|2023-12-28 14:00:00|4879.1|4873.1|4904.1|4898.1|4922|4916|4855.7|4849.7|5414
1703775600000|2023-12-28 15:00:00|4907.1|4901.1|4893.1|4887.1|4927.1|4921.1|4889.6|4883.6|5956
1703779200000|2023-12-28 16:00:00|4893.6|4887.6|4858.2|4852.2|4900.1|4894.1|4857.2|4851.2|4716
1703782800000|2023-12-28 17:00:00|4857.2|4851.2|4841.2|4835.2|4875.1|4869.1|4830.2|4824.2|4463
1703786400000|2023-12-28 18:00:00|4841.1|4835.1|4806.3|4800.3|4844.2|4838.2|4797.3|4791.3|5357
1703790000000|2023-12-28 19:00:00|4807.3|4801.3|4804.4|4798.4|4810.3|4804.3|4797.3|4791.3|2777
1703811600000|2023-12-29 01:00:00|4805.4|4799.4|4800.9|4794.9|4807.9|4801.9|4797.4|4791.4|373
1703815200000|2023-12-29 02:00:00|4801.4|4795.4|4799|4793|4804.4|4798.4|4791.5|4785.5|218
1703818800000|2023-12-29 03:00:00|4798.5|4792.5|4799|4793|4801|4795|4794|4788|119
1703822400000|2023-12-29 04:00:00|4798.5|4792.5|4798.6|4792.6|4799.6|4793.6|4793|4787|115
1703826000000|2023-12-29 05:00:00|4798.1|4792.1|4805.6|4799.6|4805.6|4799.6|4796.1|4790.1|107
1703829600000|2023-12-29 06:00:00|4804.6|4798.6|4792.1|4786.1|4805.6|4799.6|4791.6|4785.6|270
1703833200000|2023-12-29 07:00:00|4792.6|4786.6|4787.7|4781.7|4801.6|4795.6|4786.7|4780.7|267
1703836800000|2023-12-29 08:00:00|4787.1|4781.1|4794.1|4788.1|4794.6|4788.6|4780.6|4774.6|373
1703840400000|2023-12-29 09:00:00|4793.7|4787.7|4813.2|4807.2|4813.2|4807.2|4791.7|4785.7|361
1703844000000|2023-12-29 10:00:00|4812.7|4806.7|4810.7|4804.7|4813.2|4807.2|4800.6|4794.6|263
1703847600000|2023-12-29 11:00:00|4811.2|4805.2|4813.7|4807.7|4816.7|4810.7|4810.7|4804.7|308
1703851200000|2023-12-29 12:00:00|4813.2|4807.2|4807.2|4801.2|4814.2|4808.2|4797.7|4791.7|337
1703854800000|2023-12-29 13:00:00|4807.7|4801.7|4799.8|4793.8|4809.2|4803.2|4793.3|4787.3|194
1703858400000|2023-12-29 14:00:00|4808.2|4802.2|4816.7|4810.7|4821.6|4815.6|4780.9|4774.9|3603
1703862000000|2023-12-29 15:00:00|4815.8|4809.8|4793.8|4787.8|4819.8|4813.8|4787.3|4781.3|3260
1703865600000|2023-12-29 16:00:00|4794.3|4788.3|4782.8|4776.8|4794.3|4788.3|4761.9|4755.9|3668
1703869200000|2023-12-29 17:00:00|4782.3|4776.3|4811.3|4805.3|4819.7|4813.7|4781.9|4775.9|2840
1703872800000|2023-12-29 18:00:00|4810.8|4804.8|4825.9|4819.9|4831.8|4825.8|4809.8|4803.8|2951
1703876400000|2023-12-29 19:00:00|4826.9|4820.9|4821.9|4815.9|4833.4|4827.4|4819.9|4813.9|3605
1704204000000|2024-01-02 14:00:00|4774.5|4768.5|4752.7|4746.7|4778.1|4772.1|4711|4705|8355
1704207600000|2024-01-02 15:00:00|4753.2|4747.2|4747.6|4741.6|4782.1|4776.1|4736.7|4730.7|5686
1704211200000|2024-01-02 16:00:00|4748.6|4742.6|4751.9|4745.9|4790.3|4784.3|4741.6|4735.6|4372
1704214800000|2024-01-02 17:00:00|4751.4|4745.4|4802.8|4796.8|4812.3|4806.3|4750.4|4744.4|4512
1704218400000|2024-01-02 18:00:00|4802.3|4796.3|4840.4|4834.4|4856|4850|4799.3|4793.3|5393
1704222000000|2024-01-02 19:00:00|4840|4834|4828.8|4822.8|4843.9|4837.9|4823.9|4817.9|4204
1704243600000|2024-01-03 01:00:00|4826|4820|4814.6|4808.6|4826|4820|4795.6|4789.6|790
1704247200000|2024-01-03 02:00:00|4814.2|4808.2|4785.2|4779.2|4817.6|4811.6|4783.7|4777.7|200
1704250800000|2024-01-03 03:00:00|4785.6|4779.6|4786|4780|4786.6|4780.6|4774.1|4768.1|268
1704254400000|2024-01-03 04:00:00|4786.5|4780.5|4784.1|4778.1|4787.1|4781.1|4780.1|4774.1|127
1704258000000|2024-01-03 05:00:00|4784.6|4778.6|4784.2|4778.2|4788.2|4782.2|4778.1|4772.1|139
1704261600000|2024-01-03 06:00:00|4784.7|4778.7|4791.2|4785.2|4792.2|4786.2|4777.2|4771.2|130
1704265200000|2024-01-03 07:00:00|4790.6|4784.6|4790.3|4784.3|4795.8|4789.8|4783.2|4777.2|506
1704268800000|2024-01-03 08:00:00|4789.8|4783.8|4785.8|4779.8|4793.8|4787.8|4778.3|4772.3|351
1704272400000|2024-01-03 09:00:00|4785.3|4779.3|4793.2|4787.2|4793.2|4787.2|4779.2|4773.2|373
1704276000000|2024-01-03 10:00:00|4792.6|4786.6|4802.8|4796.8|4804.3|4798.3|4792.2|4786.2|306
1704279600000|2024-01-03 11:00:00|4803.2|4797.2|4811.4|4805.4|4812.4|4806.4|4802.8|4796.8|360
1704283200000|2024-01-03 12:00:00|4811.3|4805.3|4834.4|4828.4|4834.4|4828.4|4804.3|4798.3|654
1704286800000|2024-01-03 13:00:00|4832.2|4826.2|4843.5|4837.5|4854.8|4848.8|4824.5|4818.5|1460
1704290400000|2024-01-03 14:00:00|4844.5|4838.5|4855.6|4849.6|4874.1|4868.1|4824.9|4818.9|6361
1704294000000|2024-01-03 15:00:00|4855.5|4849.5|4892.2|4886.2|4903.2|4897.2|4853.6|4847.6|6563
1704297600000|2024-01-03 16:00:00|4893|4887|4872.8|4866.8|4895.2|4889.2|4853.8|4847.8|4844
1704301200000|2024-01-03 17:00:00|4873.2|4867.2|4894.3|4888.3|4896.4|4890.4|4865.6|4859.6|4428
1704304800000|2024-01-03 18:00:00|4893.8|4887.8|4871.8|4865.8|4894.3|4888.3|4860.7|4854.7|4116
1704308400000|2024-01-03 19:00:00|4870.8|4864.8|4867|4861|4873|4867|4861|4855|2702
1704330000000|2024-01-04 01:00:00|4874.1|4868.1|4860.6|4854.6|4877|4871|4854.8|4848.8|355
1704333600000|2024-01-04 02:00:00|4859.8|4853.8|4857.7|4851.7|4864.7|4858.7|4852.7|4846.7|131
1704337200000|2024-01-04 03:00:00|4858.2|4852.2|4852.2|4846.2|4860.7|4854.7|4851.2|4845.2|100
1704340800000|2024-01-04 04:00:00|4851.2|4845.2|4853.2|4847.2|4854.2|4848.2|4849.7|4843.7|68
1704344400000|2024-01-04 05:00:00|4853.3|4847.3|4851.7|4845.7|4854.2|4848.2|4845.2|4839.2|68
1704348000000|2024-01-04 06:00:00|4851.9|4845.9|4851.3|4845.3|4862.3|4856.3|4849.3|4843.3|210
1704351600000|2024-01-04 07:00:00|4851.2|4845.2|4854.8|4848.8|4866.3|4860.3|4849.3|4843.3|240
1704355200000|2024-01-04 08:00:00|4855.7|4849.7|4846.8|4840.8|4860.3|4854.3|4843.8|4837.8|334
1704358800000|2024-01-04 09:00:00|4846.4|4840.4|4851.9|4845.9|4856.8|4850.8|4843.8|4837.8|521
1704362400000|2024-01-04 10:00:00|4852.9|4846.9|4852.7|4846.7|4863.1|4857.1|4847.8|4841.8|360
1704366000000|2024-01-04 11:00:00|4852.6|4846.6|4850.2|4844.2|4853.7|4847.7|4845.2|4839.2|244
1704369600000|2024-01-04 12:00:00|4850.3|4844.3|4852.1|4846.1|4858.1|4852.1|4847.7|4841.7|384
1704373200000|2024-01-04 13:00:00|4852.5|4846.5|4856.6|4850.6|4860.1|4854.1|4846.6|4840.6|411
1704376800000|2024-01-04 14:00:00|4852.1|4846.1|4844.3|4838.3|4867.7|4861.7|4822.9|4816.9|4430
1704380400000|2024-01-04 15:00:00|4842.3|4836.3|4829.8|4823.8|4859.2|4853.2|4819.3|4813.3|3977
1704384000000|2024-01-04 16:00:00|4826.8|4820.8|4812.3|4806.3|4828.2|4822.2|4799.2|4793.2|3717
1704387600000|2024-01-04 17:00:00|4812.4|4806.4|4812.4|4806.4|4837.7|4831.7|4805.6|4799.6|3613
1704391200000|2024-01-04 18:00:00|4812.5|4806.5|4825.7|4819.7|4826.6|4820.6|4804.5|4798.5|3092
1704394800000|2024-01-04 19:00:00|4825.2|4819.2|4827|4821|4834.7|4828.7|4819.8|4813.8|5154
1704416400000|2024-01-05 01:00:00|4827.1|4821.1|4849.6|4843.6|4851.5|4845.5|4817.5|4811.5|672
1704420000000|2024-01-05 02:00:00|4849.5|4843.5|4847|4841|4849.5|4843.5|4833.6|4827.6|199
1704423600000|2024-01-05 03:00:00|4846|4840|4850.5|4844.5|4851.4|4845.4|4840.4|4834.4|135
1704427200000|2024-01-05 04:00:00|4851|4845|4842.5|4836.5|4852.9|4846.9|4840|4834|71
1704430800000|2024-01-05 05:00:00|4843.3|4837.3|4854.3|4848.3|4857.4|4851.4|4843.3|4837.3|71
1704434400000|2024-01-05 06:00:00|4854.5|4848.5|4847.5|4841.5|4858.6|4852.6|4840.6|4834.6|151
1704438000000|2024-01-05 07:00:00|4847.6|4841.6|4844.5|4838.5|4849.6|4843.6|4840.5|4834.5|169
1704441600000|2024-01-05 08:00:00|4844.1|4838.1|4846.4|4840.4|4857.5|4851.5|4840.6|4834.6|464
1704445200000|2024-01-05 09:00:00|4845.5|4839.5|4851.9|4845.9|4858.5|4852.5|4842.9|4836.9|403
1704448800000|2024-01-05 10:00:00|4851.4|4845.4|4853.7|4847.7|4855.7|4849.7|4846|4840|309
1704452400000|2024-01-05 11:00:00|4855.2|4849.2|4852.4|4846.4|4857.9|4851.9|4847.3|4841.3|707
1704456000000|2024-01-05 12:00:00|4852.8|4846.8|4845.9|4839.9|4858.9|4852.9|4845.9|4839.9|487
1704459600000|2024-01-05 13:00:00|4845.5|4839.5|4822.6|4816.6|4848|4842|4821.7|4815.7|572
1704463200000|2024-01-05 14:00:00|4839.4|4833.4|4802.7|4796.7|4845.4|4839.4|4783.8|4777.8|4277
1704466800000|2024-01-05 15:00:00|4804.1|4798.1|4792.9|4786.9|4822.1|4816.1|4780.9|4774.9|4260
1704470400000|2024-01-05 16:00:00|4793|4787|4771.2|4765.2|4813.6|4807.6|4765.2|4759.2|3420
1704474000000|2024-01-05 17:00:00|4770.2|4764.2|4773.4|4767.4|4788.8|4782.8|4766.2|4760.2|4512
1704477600000|2024-01-05 18:00:00|4772.5|4766.5|4777.6|4771.6|4779.9|4773.9|4761.1|4755.1|4523
1704481200000|2024-01-05 19:00:00|4776.6|4770.6|4767.4|4761.4|4779.9|4773.9|4762.9|4756.9|4793
1704675600000|2024-01-08 01:00:00|4781.7|4775.7|4775.5|4769.5|4791.2|4785.2|4773.8|4767.8|627
1704679200000|2024-01-08 02:00:00|4775.6|4769.6|4789|4783|4792.1|4786.1|4764|4758|482
1704682800000|2024-01-08 03:00:00|4788.6|4782.6|4791.6|4785.6|4796.5|4790.5|4786.1|4780.1|195
1704686400000|2024-01-08 04:00:00|4791.1|4785.1|4794.6|4788.6|4798.3|4792.3|4788|4782|92
1704690000000|2024-01-08 05:00:00|4795.1|4789.1|4787.6|4781.6|4796.6|4790.6|4786.6|4780.6|103
1704693600000|2024-01-08 06:00:00|4787.1|4781.1|4782.6|4776.6|4788.6|4782.6|4773.2|4767.2|224
1704697200000|2024-01-08 07:00:00|4783.5|4777.5|4788.1|4782.1|4789.8|4783.8|4782.6|4776.6|164
1704700800000|2024-01-08 08:00:00|4789.6|4783.6|4797.5|4791.5|4799.5|4793.5|4787.6|4781.6|570
1704704400000|2024-01-08 09:00:00|4797.8|4791.8|4781.3|4775.3|4799.5|4793.5|4781.1|4775.1|305
1704708000000|2024-01-08 10:00:00|4781.1|4775.1|4760.5|4754.5|4782.2|4776.2|4749.1|4743.1|753
1704711600000|2024-01-08 11:00:00|4760|4754|4750.5|4744.5|4760.5|4754.5|4748.5|4742.5|402
1704715200000|2024-01-08 12:00:00|4750|4744|4752|4746|4758.6|4752.6|4748.4|4742.4|575
1704718800000|2024-01-08 13:00:00|4751.6|4745.6|4724.3|4718.3|4752.5|4746.5|4723.8|4717.8|1246
1704722400000|2024-01-08 14:00:00|4709|4703|4687.6|4681.6|4709|4703|4643.3|4637.3|8061
1704726000000|2024-01-08 15:00:00|4688.2|4682.2|4741.4|4735.4|4742.2|4736.2|4677.9|4671.9|7523
1704729600000|2024-01-08 16:00:00|4740|4734|4736.6|4730.6|4762.9|4756.9|4713.7|4707.7|5417
1704733200000|2024-01-08 17:00:00|4736.5|4730.5|4761.8|4755.8|4762.2|4756.2|4726.2|4720.2|3734
1704736800000|2024-01-08 18:00:00|4762.6|4756.6|4795.4|4789.4|4797.5|4791.5|4761.7|4755.7|8380
1704740400000|2024-01-08 19:00:00|4796.3|4790.3|4793.6|4787.6|4798.4|4792.4|4778.7|4772.7|6131
1704762000000|2024-01-09 01:00:00|4785.3|4779.3|4800.5|4794.5|4814.1|4808.1|4783.5|4777.5|724
1704765600000|2024-01-09 02:00:00|4800.1|4794.1|4807.5|4801.5|4811|4805|4799.5|4793.5|106
1704769200000|2024-01-09 03:00:00|4806.5|4800.5|4810.6|4804.6|4822.9|4816.9|4806|4800|211
1704772800000|2024-01-09 04:00:00|4811|4805|4812.6|4806.6|4812.9|4806.9|4805.6|4799.6|76
1704776400000|2024-01-09 05:00:00|4812.7|4806.7|4805.6|4799.6|4819.1|4813.1|4805.6|4799.6|130
1704780000000|2024-01-09 06:00:00|4806|4800|4808.5|4802.5|4816.9|4810.9|4802.5|4796.5|419
1704783600000|2024-01-09 07:00:00|4808.1|4802.1|4813.7|4807.7|4814.8|4808.8|4804|4798|301
1704787200000|2024-01-09 08:00:00|4813.6|4807.6|4837.6|4831.6|4838.2|4832.2|4812.2|4806.2|488
1704790800000|2024-01-09 09:00:00|4837|4831|4843|4837|4847.9|4841.9|4831|4825|542
1704794400000|2024-01-09 10:00:00|4843.4|4837.4|4845|4839|4850.5|4844.5|4841.9|4835.9|438
1704798000000|2024-01-09 11:00:00|4845.4|4839.4|4847.4|4841.4|4848.9|4842.9|4842.8|4836.8|436
1704801600000|2024-01-09 12:00:00|4847.5|4841.5|4838.6|4832.6|4848.9|4842.9|4835.1|4829.1|657
1704805200000|2024-01-09 13:00:00|4838.7|4832.7|4846.5|4840.5|4854|4848|4834.1|4828.1|1205
1704808800000|2024-01-09 14:00:00|4834.6|4828.6|4809.4|4803.4|4840.6|4834.6|4786|4780|4992
1704812400000|2024-01-09 15:00:00|4809.3|4803.3|4847.8|4841.8|4848.2|4842.2|4801.9|4795.9|5872
1704816000000|2024-01-09 16:00:00|4847.7|4841.7|4846.7|4840.7|4870.1|4864.1|4838.2|4832.2|6449
1704819600000|2024-01-09 17:00:00|4846.6|4840.6|4871.9|4865.9|4878.9|4872.9|4833.4|4827.4|3816
1704823200000|2024-01-09 18:00:00|4870.9|4864.9|4858.5|4852.5|4877.6|4871.6|4849.5|4843.5|4709
1704826800000|2024-01-09 19:00:00|4858.9|4852.9|4857.1|4851.1|4866.5|4860.5|4851.7|4845.7|5610
1704848400000|2024-01-10 01:00:00|4868.7|4862.7|4851.9|4845.9|4868.7|4862.7|4842.8|4836.8|369
1704852000000|2024-01-10 02:00:00|4851.8|4845.8|4850.7|4844.7|4860.4|4854.4|4850.7|4844.7|61
1704855600000|2024-01-10 03:00:00|4851|4845|4851.2|4845.2|4853.6|4847.6|4848.6|4842.6|117
1704859200000|2024-01-10 04:00:00|4851.1|4845.1|4877.2|4871.2|4881.2|4875.2|4850.1|4844.1|289
1704862800000|2024-01-10 05:00:00|4877.1|4871.1|4875.6|4869.6|4877.1|4871.1|4862.1|4856.1|123
1704866400000|2024-01-10 06:00:00|4875.7|4869.7|4874.5|4868.5|4888.4|4882.4|4870.7|4864.7|377
1704870000000|2024-01-10 07:00:00|4874.4|4868.4|4850.5|4844.5|4875.5|4869.5|4849.2|4843.2|339
1704873600000|2024-01-10 08:00:00|4851|4845|4839.4|4833.4|4853.9|4847.9|4837|4831|563
1704877200000|2024-01-10 09:00:00|4839.9|4833.9|4837.3|4831.3|4848.4|4842.4|4837.2|4831.2|492
1704880800000|2024-01-10 10:00:00|4836.7|4830.7|4842.9|4836.9|4851.3|4845.3|4836.3|4830.3|614
1704884400000|2024-01-10 11:00:00|4842.4|4836.4|4851.8|4845.8|4853.9|4847.9|4837.7|4831.7|288
1704888000000|2024-01-10 12:00:00|4850.8|4844.8|4855|4849|4861.4|4855.4|4849.9|4843.9|511
1704891600000|2024-01-10 13:00:00|4855.4|4849.4|4853.2|4847.2|4860.2|4854.2|4843.9|4837.9|609
1704895200000|2024-01-10 14:00:00|4848.1|4842.1|4852.7|4846.7|4856.8|4850.8|4821.3|4815.3|5027
1704898800000|2024-01-10 15:00:00|4852.8|4846.8|4833|4827|4866.7|4860.7|4819.2|4813.2|5043
1704902400000|2024-01-10 16:00:00|4833.4|4827.4|4888.9|4882.9|4890.9|4884.9|4813|4807|6172
1704906000000|2024-01-10 17:00:00|4888.7|4882.7|4850.1|4844.1|4888.7|4882.7|4843.3|4837.3|4195
1704909600000|2024-01-10 18:00:00|4851.1|4845.1|4843.9|4837.9|4856.6|4850.6|4836.5|4830.5|3621
1704913200000|2024-01-10 19:00:00|4844|4838|4829.8|4823.8|4847.3|4841.3|4828.7|4822.7|4781
1704934800000|2024-01-11 01:00:00|4835.4|4829.4|4850.5|4844.5|4855.1|4849.1|4824.5|4818.5|413
1704938400000|2024-01-11 02:00:00|4849.5|4843.5|4843.4|4837.4|4853|4847|4840|4834|119
1704942000000|2024-01-11 03:00:00|4844|4838|4864.4|4858.4|4864.4|4858.4|4844|4838|109
1704945600000|2024-01-11 04:00:00|4864.3|4858.3|4873.4|4867.4|4874.5|4868.5|4863|4857|131
1704949200000|2024-01-11 05:00:00|4872.4|4866.4|4876.6|4870.6|4882.1|4876.1|4871.1|4865.1|171
1704952800000|2024-01-11 06:00:00|4876.9|4870.9|4874.3|4868.3|4884.3|4878.3|4870.2|4864.2|283
1704956400000|2024-01-11 07:00:00|4875.3|4869.3|4879.4|4873.4|4882.9|4876.9|4872.6|4866.6|237
1704960000000|2024-01-11 08:00:00|4879|4873|4883.1|4877.1|4883.9|4877.9|4871.9|4865.9|408
1704963600000|2024-01-11 09:00:00|4883.2|4877.2|4888|4882|4896.6|4890.6|4880.6|4874.6|550
1704967200000|2024-01-11 10:00:00|4888.4|4882.4|4868.4|4862.4|4891|4885|4865.8|4859.8|524
1704970800000|2024-01-11 11:00:00|4868.6|4862.6|4864|4858|4872.3|4866.3|4861.9|4855.9|420
1704974400000|2024-01-11 12:00:00|4864.7|4858.7|4857.8|4851.8|4865.3|4859.3|4854.7|4848.7|410
1704978000000|2024-01-11 13:00:00|4857.7|4851.7|4849.2|4843.2|4876.4|4870.4|4845.9|4839.9|973
1704981600000|2024-01-11 14:00:00|4846.6|4840.6|4886.5|4880.5|4887.4|4881.4|4829|4823|4900
1704985200000|2024-01-11 15:00:00|4886.8|4880.8|4890|4884|4902.1|4896.1|4876.8|4870.8|5695
1704988800000|2024-01-11 16:00:00|4889.6|4883.6|4893.1|4887.1|4894.3|4888.3|4873.1|4867.1|3693
1704992400000|2024-01-11 17:00:00|4892.1|4886.1|4892|4886|4898.7|4892.7|4883|4877|5037
1704996000000|2024-01-11 18:00:00|4891|4885|4884.6|4878.6|4909|4903|4881.2|4875.2|5279
1704999600000|2024-01-11 19:00:00|4884.4|4878.4|4885.2|4879.2|4889|4883|4871.9|4865.9|4207
1705021200000|2024-01-12 01:00:00|4896.9|4890.9|4905.5|4899.5|4912|4906|4896|4890|593
1705024800000|2024-01-12 02:00:00|4905.4|4899.4|4905.5|4899.5|4909|4903|4898|4892|102
1705028400000|2024-01-12 03:00:00|4905|4899|4901.1|4895.1|4912.9|4906.9|4901.1|4895.1|177
1705032000000|2024-01-12 04:00:00|4900.9|4894.9|4896.6|4890.6|4900.9|4894.9|4891.6|4885.6|119
1705035600000|2024-01-12 05:00:00|4896.2|4890.2|4900.6|4894.6|4908.6|4902.6|4894.7|4888.7|70
1705039200000|2024-01-12 06:00:00|4899.6|4893.6|4918.6|4912.6|4920.1|4914.1|4899|4893|310
1705042800000|2024-01-12 07:00:00|4918.8|4912.8|4920.7|4914.7|4922.1|4916.1|4915|4909|189
1705046400000|2024-01-12 08:00:00|4921.2|4915.2|4933.4|4927.4|4937.7|4931.7|4921.2|4915.2|503
1705050000000|2024-01-12 09:00:00|4932.5|4926.5|4956.1|4950.1|4956.3|4950.3|4931.4|4925.4|1564
1705053600000|2024-01-12 10:00:00|4956|4950|4957|4951|4960.5|4954.5|4951.6|4945.6|971
1705057200000|2024-01-12 11:00:00|4956.7|4950.7|4950.8|4944.8|4967.9|4961.9|4947.3|4941.3|729
1705060800000|2024-01-12 12:00:00|4951.8|4945.8|4947.4|4941.4|4954.9|4948.9|4947.3|4941.3|496
1705064400000|2024-01-12 13:00:00|4948.1|4942.1|4953.4|4947.4|4973.5|4967.5|4944.9|4938.9|1627
1705068000000|2024-01-12 14:00:00|4942.4|4936.4|4919.6|4913.6|4952.2|4946.2|4919.5|4913.5|5795
1705071600000|2024-01-12 15:00:00|4918.7|4912.7|4891|4885|4920.6|4914.6|4883.3|4877.3|4689
1705075200000|2024-01-12 16:00:00|4891.8|4885.8|4882.6|4876.6|4905.9|4899.9|4879.6|4873.6|3761
1705078800000|2024-01-12 17:00:00|4882.3|4876.3|4815.2|4809.2|4882.3|4876.3|4782.8|4776.8|12509
1705082400000|2024-01-12 18:00:00|4815.4|4809.4|4824.8|4818.8|4844|4838|4809.8|4803.8|9001
1705086000000|2024-01-12 19:00:00|4824|4818|4853.4|4847.4|4856.3|4850.3|4818.8|4812.8|5792
1705280400000|2024-01-15 01:00:00|4844.8|4838.8|4842.6|4836.6|4846|4840|4842.6|4836.6|0
1705287600000|2024-01-15 03:00:00|4842.7|4836.7|4840.6|4834.6|4842.7|4836.7|4840.6|4834.6|0
1705298400000|2024-01-15 06:00:00|4840.7|4834.7|4840.7|4834.7|4840.7|4834.7|4840.7|4834.7|0
1705305600000|2024-01-15 08:00:00|4840.8|4834.8|4840.8|4834.8|4840.8|4834.8|4840.8|4834.8|0
1705316400000|2024-01-15 11:00:00|4840.9|4834.9|4840.9|4834.9|4840.9|4834.9|4840.9|4834.9|0
1705323600000|2024-01-15 13:00:00|4844.3|4838.3|4844.3|4838.3|4844.3|4838.3|4844.3|4838.3|0
1705327200000|2024-01-15 14:00:00|4843.3|4837.3|4847.6|4841.6|4847.6|4841.6|4843.3|4837.3|0
1705330800000|2024-01-15 15:00:00|4847.7|4841.7|4847.7|4841.7|4847.7|4841.7|4847.7|4841.7|0
1705338000000|2024-01-15 17:00:00|4851|4845|4851.1|4845.1|4851.1|4845.1|4851|4845|0
1705366800000|2024-01-16 01:00:00|4835.1|4829.1|4819.9|4813.9|4837.9|4831.9|4810.9|4804.9|932
1705370400000|2024-01-16 02:00:00|4820.3|4814.3|4842.1|4836.1|4842.6|4836.6|4818.4|4812.4|153
1705374000000|2024-01-16 03:00:00|4841.5|4835.5|4845.1|4839.1|4847.8|4841.8|4837.6|4831.6|237
1705377600000|2024-01-16 04:00:00|4844.5|4838.5|4849.2|4843.2|4849.5|4843.5|4843.5|4837.5|139
1705381200000|2024-01-16 05:00:00|4848.7|4842.7|4839.4|4833.4|4850.5|4844.5|4837.7|4831.7|137
1705384800000|2024-01-16 06:00:00|4839.7|4833.7|4854.6|4848.6|4855.6|4849.6|4838|4832|238
1705388400000|2024-01-16 07:00:00|4854.2|4848.2|4865.4|4859.4|4872.4|4866.4|4848.4|4842.4|524
1705392000000|2024-01-16 08:00:00|4865.3|4859.3|4866.8|4860.8|4872.1|4866.1|4858.6|4852.6|676
1705395600000|2024-01-16 09:00:00|4866.1|4860.1|4863.6|4857.6|4868.3|4862.3|4857.3|4851.3|473
1705399200000|2024-01-16 10:00:00|4863.1|4857.1|4865.5|4859.5|4874.7|4868.7|4862.1|4856.1|650
1705402800000|2024-01-16 11:00:00|4865.2|4859.2|4866.8|4860.8|4873.5|4867.5|4864.3|4858.3|497
1705406400000|2024-01-16 12:00:00|4867|4861|4852.2|4846.2|4872.5|4866.5|4851.7|4845.7|541
1705410000000|2024-01-16 13:00:00|4852.7|4846.7|4863.2|4857.2|4871|4865|4839.2|4833.2|1905
1705413600000|2024-01-16 14:00:00|4853.2|4847.2|4824.6|4818.6|4874.6|4868.6|4824.3|4818.3|6056
1705417200000|2024-01-16 15:00:00|4825|4819|4813.5|4807.5|4844.3|4838.3|4805|4799|6111
1705420800000|2024-01-16 16:00:00|4813.2|4807.2|4820|4814|4831|4825|4796.3|4790.3|4715
1705424400000|2024-01-16 17:00:00|4820.5|4814.5|4779.9|4773.9|4827.3|4821.3|4777.9|4771.9|5589
1705428000000|2024-01-16 18:00:00|4780.1|4774.1|4757.3|4751.3|4791.9|4785.9|4748.1|4742.1|6177
1705431600000|2024-01-16 19:00:00|4757.9|4751.9|4747.6|4741.6|4759.3|4753.3|4740.6|4734.6|6189
1705453200000|2024-01-17 01:00:00|4747|4741|4717|4711|4748.1|4742.1|4714|4708|1493
1705456800000|2024-01-17 02:00:00|4716.8|4710.8|4713.2|4707.2|4725.7|4719.7|4711.5|4705.5|358
1705460400000|2024-01-17 03:00:00|4713.7|4707.7|4712.7|4706.7|4717|4711|4711|4705|185
1705464000000|2024-01-17 04:00:00|4713.7|4707.7|4719.8|4713.8|4722.1|4716.1|4712.2|4706.2|175
1705467600000|2024-01-17 05:00:00|4719.3|4713.3|4715.1|4709.1|4720.1|4714.1|4705.3|4699.3|324
1705471200000|2024-01-17 06:00:00|4714.8|4708.8|4697.1|4691.1|4715.6|4709.6|4694.3|4688.3|593
1705474800000|2024-01-17 07:00:00|4696.8|4690.8|4692.2|4686.2|4698.3|4692.3|4691.2|4685.2|461
1705478400000|2024-01-17 08:00:00|4691.9|4685.9|4691.6|4685.6|4701.6|4695.6|4690.2|4684.2|872
1705482000000|2024-01-17 09:00:00|4694.6|4688.6|4676.6|4670.6|4696.6|4690.6|4676.4|4670.4|817
1705485600000|2024-01-17 10:00:00|4677.4|4671.4|4689.1|4683.1|4689.1|4683.1|4676.6|4670.6|437
1705489200000|2024-01-17 11:00:00|4688.9|4682.9|4695.8|4689.8|4696|4690|4685.1|4679.1|583
1705492800000|2024-01-17 12:00:00|4696|4690|4703.5|4697.5|4704.3|4698.3|4684.1|4678.1|946
1705496400000|2024-01-17 13:00:00|4703.2|4697.2|4700.4|4694.4|4709.7|4703.7|4692.9|4686.9|1360
1705500000000|2024-01-17 14:00:00|4689.4|4683.4|4743.6|4737.6|4749|4743|4689.2|4683.2|7200
1705503600000|2024-01-17 15:00:00|4743.3|4737.3|4757.5|4751.5|4768.1|4762.1|4723|4717|5437
1705507200000|2024-01-17 16:00:00|4756.7|4750.7|4760.2|4754.2|4768.2|4762.2|4739.7|4733.7|4976
1705510800000|2024-01-17 17:00:00|4760.7|4754.7|4740.8|4734.8|4761.2|4755.2|4733.1|4727.1|3960
1705514400000|2024-01-17 18:00:00|4740.5|4734.5|4790.9|4784.9|4801.9|4795.9|4740|4734|5936
1705518000000|2024-01-17 19:00:00|4790.6|4784.6|4787.4|4781.4|4800.9|4794.9|4784.1|4778.1|3744
1705539600000|2024-01-18 01:00:00|4784.2|4778.2|4800.7|4794.7|4805.5|4799.5|4784.2|4778.2|430
1705543200000|2024-01-18 02:00:00|4799.7|4793.7|4773.9|4767.9|4799.7|4793.7|4772.8|4766.8|303
1705546800000|2024-01-18 03:00:00|4774.7|4768.7|4787.3|4781.3|4790.6|4784.6|4772.2|4766.2|105
1705550400000|2024-01-18 04:00:00|4787.6|4781.6|4789.1|4783.1|4790.6|4784.6|4782.3|4776.3|33
1705554000000|2024-01-18 05:00:00|4788.8|4782.8|4800.1|4794.1|4800.1|4794.1|4787.3|4781.3|104
1705557600000|2024-01-18 06:00:00|4800.4|4794.4|4802.9|4796.9|4812.2|4806.2|4800.4|4794.4|600
1705561200000|2024-01-18 07:00:00|4802.7|4796.7|4803.9|4797.9|4807.7|4801.7|4790.4|4784.4|299
1705564800000|2024-01-18 08:00:00|4803.3|4797.3|4805.3|4799.3|4809.3|4803.3|4792.7|4786.7|211
1705568400000|2024-01-18 09:00:00|4804.3|4798.3|4812.9|4806.9|4815.6|4809.6|4801.5|4795.5|686
1705572000000|2024-01-18 10:00:00|4813.9|4807.9|4818.9|4812.9|4819.1|4813.1|4808.6|4802.6|613
1705575600000|2024-01-18 11:00:00|4818.6|4812.6|4818.7|4812.7|4836.3|4830.3|4811.8|4805.8|1008
1705579200000|2024-01-18 12:00:00|4819.8|4813.8|4812|4806|4820.3|4814.3|4809.9|4803.9|298
1705582800000|2024-01-18 13:00:00|4812.3|4806.3|4791.8|4785.8|4813.2|4807.2|4786.1|4780.1|815
1705586400000|2024-01-18 14:00:00|4791.7|4785.7|4761.7|4755.7|4802.4|4796.4|4729.6|4723.6|6239
1705590000000|2024-01-18 15:00:00|4762.4|4756.4|4740.7|4734.7|4762.7|4756.7|4715|4709|6464
1705593600000|2024-01-18 16:00:00|4741.2|4735.2|4758.5|4752.5|4764.7|4758.7|4733.3|4727.3|3795
1705597200000|2024-01-18 17:00:00|4758.2|4752.2|4758.1|4752.1|4762.2|4756.2|4749.2|4743.2|2769
1705600800000|2024-01-18 18:00:00|4758.4|4752.4|4785.1|4779.1|4790|4784|4755.8|4749.8|4935
1705604400000|2024-01-18 19:00:00|4785.3|4779.3|4773.6|4767.6|4786.6|4780.6|4767.1|4761.1|2441
1705626000000|2024-01-19 01:00:00|4789.9|4783.9|4787.9|4781.9|4801.4|4795.4|4784.1|4778.1|880
1705629600000|2024-01-19 02:00:00|4787.6|4781.6|4802.6|4796.6|4805.9|4799.9|4786.2|4780.2|199
1705633200000|2024-01-19 03:00:00|4802.8|4796.8|4794|4788|4807.1|4801.1|4792|4786|1474
1705636800000|2024-01-19 04:00:00|4794.7|4788.7|4782.2|4776.2|4794.7|4788.7|4778.2|4772.2|458
1705640400000|2024-01-19 05:00:00|4781.4|4775.4|4775.9|4769.9|4785.2|4779.2|4763.4|4757.4|439
1705644000000|2024-01-19 06:00:00|4775.6|4769.6|4779.3|4773.3|4782.6|4776.6|4764.1|4758.1|197
1705647600000|2024-01-19 07:00:00|4779.8|4773.8|4787.1|4781.1|4795.9|4789.9|4776.3|4770.3|428
1705651200000|2024-01-19 08:00:00|4786.8|4780.8|4795.9|4789.9|4796.9|4790.9|4783.4|4777.4|165
1705654800000|2024-01-19 09:00:00|4795.6|4789.6|4809.5|4803.5|4817.4|4811.4|4795.4|4789.4|507
1705658400000|2024-01-19 10:00:00|4809.7|4803.7|4797.7|4791.7|4811.5|4805.5|4796.4|4790.4|225
1705662000000|2024-01-19 11:00:00|4797.9|4791.9|4796.5|4790.5|4803.8|4797.8|4789.8|4783.8|272
1705665600000|2024-01-19 12:00:00|4795.9|4789.9|4807.2|4801.2|4808|4802|4790.5|4784.5|593
1705669200000|2024-01-19 13:00:00|4807.5|4801.5|4810.1|4804.1|4818.6|4812.6|4805|4799|585
1705672800000|2024-01-19 14:00:00|4809.6|4803.6|4765.1|4759.1|4830.6|4824.6|4761.4|4755.4|6064
1705676400000|2024-01-19 15:00:00|4765.5|4759.5|4723.2|4717.2|4768.1|4762.1|4701|4695|12309
1705680000000|2024-01-19 16:00:00|4723.8|4717.8|4714|4708|4730.6|4724.6|4705.8|4699.8|4783
1705683600000|2024-01-19 17:00:00|4713.8|4707.8|4709.6|4703.6|4731.5|4725.5|4706|4700|4726
1705687200000|2024-01-19 18:00:00|4709.9|4703.9|4713.4|4707.4|4727.1|4721.1|4698.1|4692.1|4579
1705690800000|2024-01-19 19:00:00|4713.7|4707.7|4714.3|4708.3|4720.1|4714.1|4710.1|4704.1|3449
1705885200000|2024-01-22 01:00:00|4713.6|4707.6|4712.2|4706.2|4729.1|4723.1|4706.9|4700.9|1036
1705888800000|2024-01-22 02:00:00|4712|4706|4729.2|4723.2|4734.2|4728.2|4711.2|4705.2|175
1705892400000|2024-01-22 03:00:00|4729.4|4723.4|4730.8|4724.8|4734.4|4728.4|4725|4719|173
1705896000000|2024-01-22 04:00:00|4731|4725|4727.7|4721.7|4733.8|4727.8|4726.5|4720.5|88
1705899600000|2024-01-22 05:00:00|4727.5|4721.5|4732.8|4726.8|4738|4732|4726.5|4720.5|113
1705903200000|2024-01-22 06:00:00|4732|4726|4736.4|4730.4|4744.1|4738.1|4718.6|4712.6|391
1705906800000|2024-01-22 07:00:00|4736.6|4730.6|4726.8|4720.8|4743.9|4737.9|4726.1|4720.1|204
1705910400000|2024-01-22 08:00:00|4726.4|4720.4|4727.6|4721.6|4735.9|4729.9|4715.6|4709.6|736
1705914000000|2024-01-22 09:00:00|4727.1|4721.1|4731.1|4725.1|4746.7|4740.7|4719.6|4713.6|589
1705917600000|2024-01-22 10:00:00|4730.4|4724.4|4737.2|4731.2|4740.4|4734.4|4723.4|4717.4|473
1705921200000|2024-01-22 11:00:00|4737.5|4731.5|4740.5|4734.5|4749.3|4743.3|4737|4731|327
1705924800000|2024-01-22 12:00:00|4740|4734|4719|4713|4749.8|4743.8|4716.8|4710.8|489
1705928400000|2024-01-22 13:00:00|4719.3|4713.3|4723.5|4717.5|4749.1|4743.1|4716|4710|979
1705932000000|2024-01-22 14:00:00|4734.5|4728.5|4756.4|4750.4|4773.9|4767.9|4710.8|4704.8|5048
1705935600000|2024-01-22 15:00:00|4756.6|4750.6|4801.6|4795.6|4806.8|4800.8|4753.4|4747.4|5650
1705939200000|2024-01-22 16:00:00|4803.3|4797.3|4820.1|4814.1|4821.8|4815.8|4795|4789|4469
1705942800000|2024-01-22 17:00:00|4820.4|4814.4|4845.4|4839.4|4845.7|4839.7|4813.8|4807.8|5774
1705946400000|2024-01-22 18:00:00|4845.2|4839.2|4828.8|4822.8|4849.2|4843.2|4819.7|4813.7|3994
1705950000000|2024-01-22 19:00:00|4830.3|4824.3|4833.6|4827.6|4844.3|4838.3|4828.9|4822.9|3838
1705971600000|2024-01-23 01:00:00|4828.8|4822.8|4822.7|4816.7|4833.9|4827.9|4818.7|4812.7|492
1705975200000|2024-01-23 02:00:00|4822.5|4816.5|4815.1|4809.1|4832.3|4826.3|4814.6|4808.6|418
1705978800000|2024-01-23 03:00:00|4815.3|4809.3|4829|4823|4830.5|4824.5|4811.1|4805.1|140
1705982400000|2024-01-23 04:00:00|4828.5|4822.5|4825.3|4819.3|4834.5|4828.5|4823.6|4817.6|111
1705986000000|2024-01-23 05:00:00|4826.6|4820.6|4829.1|4823.1|4835.3|4829.3|4823.9|4817.9|133
1705989600000|2024-01-23 06:00:00|4828.1|4822.1|4819.6|4813.6|4830.6|4824.6|4815.2|4809.2|309
1705993200000|2024-01-23 07:00:00|4819.9|4813.9|4826.7|4820.7|4830.7|4824.7|4819.6|4813.6|298
1705996800000|2024-01-23 08:00:00|4827.2|4821.2|4835.5|4829.5|4846.5|4840.5|4819.9|4813.9|809
1706000400000|2024-01-23 09:00:00|4835.2|4829.2|4831|4825|4838.5|4832.5|4820.3|4814.3|412
1706004000000|2024-01-23 10:00:00|4830.5|4824.5|4830.3|4824.3|4835.6|4829.6|4826.3|4820.3|635
1706007600000|2024-01-23 11:00:00|4829|4823|4830.9|4824.9|4841.9|4835.9|4820.3|4814.3|585
1706011200000|2024-01-23 12:00:00|4831.6|4825.6|4840.6|4834.6|4841.7|4835.7|4829.7|4823.7|495
1706014800000|2024-01-23 13:00:00|4839.9|4833.9|4864|4858|4872|4866|4833.7|4827.7|2197
1706018400000|2024-01-23 14:00:00|4853.8|4847.8|4853.2|4847.2|4886.8|4880.8|4852.2|4846.2|4832
1706022000000|2024-01-23 15:00:00|4854.7|4848.7|4842|4836|4888|4882|4833.2|4827.2|5529
1706025600000|2024-01-23 16:00:00|4842.2|4836.2|4848|4842|4869.2|4863.2|4835.3|4829.3|4779
1706029200000|2024-01-23 17:00:00|4848.3|4842.3|4858.8|4852.8|4867.1|4861.1|4846|4840|3667
1706032800000|2024-01-23 18:00:00|4857.3|4851.3|4838.1|4832.1|4857.3|4851.3|4825.9|4819.9|4262
1706036400000|2024-01-23 19:00:00|4838.3|4832.3|4851.3|4845.3|4852.8|4846.8|4837.3|4831.3|3153
1706058000000|2024-01-24 01:00:00|4843.3|4837.3|4852.1|4846.1|4854.8|4848.8|4836.5|4830.5|321
1706061600000|2024-01-24 02:00:00|4852.3|4846.3|4859.1|4853.1|4863.6|4857.6|4845.3|4839.3|132
1706065200000|2024-01-24 03:00:00|4858.8|4852.8|4838.4|4832.4|4859.1|4853.1|4836.8|4830.8|282
1706068800000|2024-01-24 04:00:00|4838.1|4832.1|4836.1|4830.1|4839.6|4833.6|4831.9|4825.9|283
1706072400000|2024-01-24 05:00:00|4836.6|4830.6|4839.2|4833.2|4840.1|4834.1|4831.1|4825.1|125
1706076000000|2024-01-24 06:00:00|4838.4|4832.4|4852.4|4846.4|4855.9|4849.9|4832.2|4826.2|293
1706079600000|2024-01-24 07:00:00|4851.4|4845.4|4848.7|4842.7|4855.4|4849.4|4841|4835|481
1706083200000|2024-01-24 08:00:00|4849|4843|4853.5|4847.5|4858.2|4852.2|4847|4841|432
1706086800000|2024-01-24 09:00:00|4853.2|4847.2|4858.5|4852.5|4867|4861|4852.2|4846.2|554
1706090400000|2024-01-24 10:00:00|4857.8|4851.8|4844.1|4838.1|4864.8|4858.8|4844.1|4838.1|416
1706094000000|2024-01-24 11:00:00|4843.8|4837.8|4828.4|4822.4|4844.3|4838.3|4826.9|4820.9|809
1706097600000|2024-01-24 12:00:00|4828.1|4822.1|4831.6|4825.6|4833.3|4827.3|4807.9|4801.9|1540
1706101200000|2024-01-24 13:00:00|4832.1|4826.1|4847.2|4841.2|4849.2|4843.2|4832.1|4826.1|1066
1706104800000|2024-01-24 14:00:00|4846.2|4840.2|4790.2|4784.2|4847.7|4841.7|4779.7|4773.7|6749
1706108400000|2024-01-24 15:00:00|4789.6|4783.6|4797.9|4791.9|4814|4808|4779.4|4773.4|5143
1706112000000|2024-01-24 16:00:00|4798.5|4792.5|4824.7|4818.7|4828.5|4822.5|4796.9|4790.9|4362
1706115600000|2024-01-24 17:00:00|4825.2|4819.2|4785|4779|4836|4830|4784.5|4778.5|5857
1706119200000|2024-01-24 18:00:00|4784.5|4778.5|4760.7|4754.7|4790.2|4784.2|4756.9|4750.9|6474
1706122800000|2024-01-24 19:00:00|4760.4|4754.4|4755.5|4749.5|4764.7|4758.7|4750.2|4744.2|6370
1706144400000|2024-01-25 01:00:00|4760.2|4754.2|4761.7|4755.7|4764.4|4758.4|4740.9|4734.9|760
1706148000000|2024-01-25 02:00:00|4761.9|4755.9|4761.5|4755.5|4765|4759|4752|4746|178
1706151600000|2024-01-25 03:00:00|4761|4755|4768|4762|4772|4766|4760|4754|161
1706155200000|2024-01-25 04:00:00|4768.3|4762.3|4771.8|4765.8|4772.6|4766.6|4763|4757|161
1706158800000|2024-01-25 05:00:00|4771.6|4765.6|4762.9|4756.9|4772.6|4766.6|4756.1|4750.1|154
1706162400000|2024-01-25 06:00:00|4764.6|4758.6|4767.6|4761.6|4771.1|4765.1|4757.6|4751.6|220
1706166000000|2024-01-25 07:00:00|4767.4|4761.4|4763.7|4757.7|4769.6|4763.6|4753.7|4747.7|338
1706169600000|2024-01-25 08:00:00|4763.4|4757.4|4771.7|4765.7|4772.7|4766.7|4756.2|4750.2|613
1706173200000|2024-01-25 09:00:00|4771.5|4765.5|4758.3|4752.3|4775.2|4769.2|4750.2|4744.2|771
1706176800000|2024-01-25 10:00:00|4758.5|4752.5|4764|4758|4769.3|4763.3|4750.8|4744.8|501
1706180400000|2024-01-25 11:00:00|4763.3|4757.3|4760.8|4754.8|4772.3|4766.3|4754.8|4748.8|689
1706184000000|2024-01-25 12:00:00|4760.6|4754.6|4750.1|4744.1|4775.8|4769.8|4745.9|4739.9|704
1706187600000|2024-01-25 13:00:00|4749.9|4743.9|4733.6|4727.6|4759.1|4753.1|4733.1|4727.1|1693
1706191200000|2024-01-25 14:00:00|4724.4|4718.4|4716.2|4710.2|4728.2|4722.2|4672.2|4666.2|11809
1706194800000|2024-01-25 15:00:00|4716.4|4710.4|4655.2|4649.2|4719.4|4713.4|4653.7|4647.7|8633
1706198400000|2024-01-25 16:00:00|4654.9|4648.9|4680.5|4674.5|4688.2|4682.2|4644.4|4638.4|9347
1706202000000|2024-01-25 17:00:00|4680.2|4674.2|4674|4668|4691.7|4685.7|4668.3|4662.3|4178
1706205600000|2024-01-25 18:00:00|4673.3|4667.3|4693.1|4687.1|4694.3|4688.3|4673.3|4667.3|3648
1706209200000|2024-01-25 19:00:00|4691.6|4685.6|4691.6|4685.6|4696.8|4690.8|4675.6|4669.6|5349
1706230800000|2024-01-26 01:00:00|4696|4690|4680.6|4674.6|4701.3|4695.3|4677.8|4671.8|843
1706234400000|2024-01-26 02:00:00|4680.8|4674.8|4687.1|4681.1|4692.4|4686.4|4680.8|4674.8|306
1706238000000|2024-01-26 03:00:00|4686.9|4680.9|4695.9|4689.9|4695.9|4689.9|4685.9|4679.9|255
1706241600000|2024-01-26 04:00:00|4695.7|4689.7|4692.2|4686.2|4695.9|4689.9|4690.2|4684.2|161
1706245200000|2024-01-26 05:00:00|4692.5|4686.5|4707.7|4701.7|4709.2|4703.2|4692|4686|288
1706248800000|2024-01-26 06:00:00|4707.5|4701.5|4684.8|4678.8|4709|4703|4684.8|4678.8|454
1706252400000|2024-01-26 07:00:00|4685|4679|4678.1|4672.1|4685.8|4679.8|4675.3|4669.3|618
1706256000000|2024-01-26 08:00:00|4678.3|4672.3|4689.1|4683.1|4691.1|4685.1|4678.1|4672.1|417
1706259600000|2024-01-26 09:00:00|4688.6|4682.6|4684.9|4678.9|4693.6|4687.6|4681.1|4675.1|521
1706263200000|2024-01-26 10:00:00|4685.4|4679.4|4695.7|4689.7|4696.9|4690.9|4683.1|4677.1|165
1706266800000|2024-01-26 11:00:00|4696.2|4690.2|4687|4681|4696.9|4690.9|4686.7|4680.7|236
1706270400000|2024-01-26 12:00:00|4686.7|4680.7|4680.3|4674.3|4694.5|4688.5|4678|4672|852
1706274000000|2024-01-26 13:00:00|4680.5|4674.5|4662.6|4656.6|4688.3|4682.3|4658|4652|1746
1706277600000|2024-01-26 14:00:00|4657.8|4651.8|4663.4|4657.4|4698.6|4692.6|4642.8|4636.8|6910
1706281200000|2024-01-26 15:00:00|4663.1|4657.1|4698.1|4692.1|4705.1|4699.1|4655.1|4649.1|4512
1706284800000|2024-01-26 16:00:00|4698.4|4692.4|4701.2|4695.2|4705.9|4699.9|4675.1|4669.1|3202
1706288400000|2024-01-26 17:00:00|4700.4|4694.4|4723|4717|4739.7|4733.7|4687.2|4681.2|4796
1706292000000|2024-01-26 18:00:00|4723.2|4717.2|4722.2|4716.2|4737.4|4731.4|4720.2|4714.2|4533
1706295600000|2024-01-26 19:00:00|4719.2|4713.2|4720.7|4714.7|4730.7|4724.7|4712.2|4706.2|3527
1706490000000|2024-01-29 01:00:00|4739.6|4733.6|4725.8|4719.8|4741.6|4735.6|4718.8|4712.8|675
1706493600000|2024-01-29 02:00:00|4726.1|4720.1|4718.1|4712.1|4726.3|4720.3|4713.6|4707.6|226
1706497200000|2024-01-29 03:00:00|4718.9|4712.9|4718.4|4712.4|4720.2|4714.2|4707.6|4701.6|170
1706500800000|2024-01-29 04:00:00|4719.7|4713.7|4715.7|4709.7|4720.2|4714.2|4715.2|4709.2|47
1706504400000|2024-01-29 05:00:00|4715.5|4709.5|4710.5|4704.5|4723.8|4717.8|4709|4703|155
1706508000000|2024-01-29 06:00:00|4711.8|4705.8|4694|4688|4714.3|4708.3|4693.5|4687.5|425
1706511600000|2024-01-29 07:00:00|4694.5|4688.5|4702.1|4696.1|4706.3|4700.3|4689.8|4683.8|285
1706515200000|2024-01-29 08:00:00|4702.3|4696.3|4692.8|4686.8|4707|4701|4692.8|4686.8|292
1706518800000|2024-01-29 09:00:00|4693.1|4687.1|4685.1|4679.1|4695.3|4689.3|4682.3|4676.3|594
1706522400000|2024-01-29 10:00:00|4684.9|4678.9|4690.8|4684.8|4698.4|4692.4|4679.9|4673.9|419
1706526000000|2024-01-29 11:00:00|4691|4685|4679.6|4673.6|4693.5|4687.5|4677.1|4671.1|312
1706529600000|2024-01-29 12:00:00|4679.3|4673.3|4681.9|4675.9|4685.9|4679.9|4676.1|4670.1|360
1706533200000|2024-01-29 13:00:00|4682.3|4676.3|4683.6|4677.6|4688.3|4682.3|4672.6|4666.6|878
1706536800000|2024-01-29 14:00:00|4672.1|4666.1|4630|4624|4681.4|4675.4|4630|4624|6839
1706540400000|2024-01-29 15:00:00|4629|4623|4610.6|4604.6|4631.6|4625.6|4607.1|4601.1|7392
1706544000000|2024-01-29 16:00:00|4610.1|4604.1|4576.8|4570.8|4622.8|4616.8|4574.8|4568.8|7206
1706547600000|2024-01-29 17:00:00|4575.8|4569.8|4568.9|4562.9|4584.2|4578.2|4556.3|4550.3|6535
1706551200000|2024-01-29 18:00:00|4568.4|4562.4|4574.9|4568.9|4584.5|4578.5|4560.9|4554.9|4013
1706554800000|2024-01-29 19:00:00|4574.4|4568.4|4588.6|4582.6|4597|4591|4569.1|4563.1|5578
1706576400000|2024-01-30 01:00:00|4592|4586|4586.5|4580.5|4602.5|4596.5|4580.3|4574.3|704
1706580000000|2024-01-30 02:00:00|4586.3|4580.3|4569.3|4563.3|4586.8|4580.8|4567.8|4561.8|196
1706583600000|2024-01-30 03:00:00|4568.8|4562.8|4573.6|4567.6|4577.4|4571.4|4567.6|4561.6|193
1706587200000|2024-01-30 04:00:00|4573.9|4567.9|4571.1|4565.1|4577.4|4571.4|4570.1|4564.1|66
1706590800000|2024-01-30 05:00:00|4570.4|4564.4|4560|4554|4573.4|4567.4|4556|4550|361
1706594400000|2024-01-30 06:00:00|4559|4553|4553.8|4547.8|4565.3|4559.3|4547.7|4541.7|329
1706598000000|2024-01-30 07:00:00|4553.5|4547.5|4561.3|4555.3|4563.3|4557.3|4546.2|4540.2|292
1706601600000|2024-01-30 08:00:00|4561.6|4555.6|4562.6|4556.6|4576.3|4570.3|4556.6|4550.6|334
1706605200000|2024-01-30 09:00:00|4561.6|4555.6|4564.6|4558.6|4567.9|4561.9|4558.6|4552.6|385
1706608800000|2024-01-30 10:00:00|4564.9|4558.9|4556.2|4550.2|4565.6|4559.6|4553.4|4547.4|289
1706612400000|2024-01-30 11:00:00|4555.9|4549.9|4552|4546|4558.7|4552.7|4549.7|4543.7|554
1706616000000|2024-01-30 12:00:00|4549.7|4543.7|4564|4558|4565.5|4559.5|4544.2|4538.2|1099
1706619600000|2024-01-30 13:00:00|4563.8|4557.8|4549.3|4543.3|4565.3|4559.3|4541.5|4535.5|1610
1706623200000|2024-01-30 14:00:00|4543.8|4537.8|4543.2|4537.2|4576.7|4570.7|4539.4|4533.4|5689
1706626800000|2024-01-30 15:00:00|4543.4|4537.4|4570.2|4564.2|4574.9|4568.9|4528.7|4522.7|5213
1706630400000|2024-01-30 16:00:00|4569.9|4563.9|4617.2|4611.2|4623.2|4617.2|4567.9|4561.9|5538
1706634000000|2024-01-30 17:00:00|4617|4611|4635.4|4629.4|4655.4|4649.4|4616.7|4610.7|5226
1706637600000|2024-01-30 18:00:00|4634.8|4628.8|4642.4|4636.4|4642.7|4636.7|4606.4|4600.4|4505
1706641200000|2024-01-30 19:00:00|4642.7|4636.7|4636.8|4630.8|4645.8|4639.8|4630.3|4624.3|3174
1706662800000|2024-01-31 01:00:00|4631.3|4625.3|4616.8|4610.8|4634.8|4628.8|4609|4603|845
1706666400000|2024-01-31 02:00:00|4616.5|4610.5|4611.9|4605.9|4616.5|4610.5|4601.4|4595.4|208
1706670000000|2024-01-31 03:00:00|4611.6|4605.6|4609.8|4603.8|4613.7|4607.7|4607|4601|116
1706673600000|2024-01-31 04:00:00|4609.3|4603.3|4604.4|4598.4|4609.8|4603.8|4601.2|4595.2|111
1706677200000|2024-01-31 05:00:00|4603.9|4597.9|4589.5|4583.5|4604.4|4598.4|4588.2|4582.2|350
1706680800000|2024-01-31 06:00:00|4589.7|4583.7|4590.3|4584.3|4594.7|4588.7|4584.6|4578.6|287
1706684400000|2024-01-31 07:00:00|4590.5|4584.5|4577.7|4571.7|4591.3|4585.3|4577.2|4571.2|432
1706688000000|2024-01-31 08:00:00|4578.2|4572.2|4568.2|4562.2|4580.2|4574.2|4568.2|4562.2|455
1706691600000|2024-01-31 09:00:00|4567.9|4561.9|4568.6|4562.6|4578.5|4572.5|4564.4|4558.4|696
1706695200000|2024-01-31 10:00:00|4568.4|4562.4|4569.3|4563.3|4575.3|4569.3|4564.1|4558.1|276
1706698800000|2024-01-31 11:00:00|4568.5|4562.5|4579|4573|4579.5|4573.5|4567.5|4561.5|330
1706702400000|2024-01-31 12:00:00|4579.2|4573.2|4586.4|4580.4|4595.1|4589.1|4577.8|4571.8|887
1706706000000|2024-01-31 13:00:00|4585.8|4579.8|4599.6|4593.6|4612.7|4606.7|4580.3|4574.3|1347
1706709600000|2024-01-31 14:00:00|4599.2|4593.2|4629.7|4623.7|4634.1|4628.1|4589.9|4583.9|5283
1706713200000|2024-01-31 15:00:00|4629|4623|4639.3|4633.3|4664.5|4658.5|4608.4|4602.4|5632
1706716800000|2024-01-31 16:00:00|4638.5|4632.5|4629.5|4623.5|4648.3|4642.3|4609.2|4603.2|4477
1706720400000|2024-01-31 17:00:00|4629.7|4623.7|4635.4|4629.4|4648.7|4642.7|4625.7|4619.7|3485
1706724000000|2024-01-31 18:00:00|4635.6|4629.6|4632.9|4626.9|4637.4|4631.4|4606.9|4600.9|4353
1706727600000|2024-01-31 19:00:00|4632.7|4626.7|4640|4634|4645.4|4639.4|4615.7|4609.7|4223
1706749200000|2024-02-01 01:00:00|4638.6|4632.6|4613|4607|4645.4|4639.4|4610.7|4604.7|634
1706752800000|2024-02-01 02:00:00|4613.7|4607.7|4621|4615|4625|4619|4611.8|4605.8|177
1706756400000|2024-02-01 03:00:00|4620.7|4614.7|4613.6|4607.6|4625|4619|4611.9|4605.9|110
1706760000000|2024-02-01 04:00:00|4613.3|4607.3|4613.1|4607.1|4614.8|4608.8|4607.6|4601.6|120
1706763600000|2024-02-01 05:00:00|4612.9|4606.9|4606.6|4600.6|4618.1|4612.1|4605.3|4599.3|88
1706767200000|2024-02-01 06:00:00|4605.8|4599.8|4607.3|4601.3|4610.9|4604.9|4600.3|4594.3|328
1706770800000|2024-02-01 07:00:00|4607.1|4601.1|4606.8|4600.8|4612.3|4606.3|4597.5|4591.5|287
1706774400000|2024-02-01 08:00:00|4606.3|4600.3|4609.3|4603.3|4610.1|4604.1|4597.3|4591.3|432
1706778000000|2024-02-01 09:00:00|4609.6|4603.6|4613.8|4607.8|4632.3|4626.3|4609.6|4603.6|424
1706781600000|2024-02-01 10:00:00|4613.6|4607.6|4605.8|4599.8|4628|4622|4603.8|4597.8|270
1706785200000|2024-02-01 11:00:00|4605.3|4599.3|4610|4604|4617.2|4611.2|4605.1|4599.1|370
1706788800000|2024-02-01 12:00:00|4610.3|4604.3|4622.7|4616.7|4625|4619|4603.5|4597.5|353
1706792400000|2024-02-01 13:00:00|4622.9|4616.9|4602.4|4596.4|4632.5|4626.5|4597.6|4591.6|921
1706796000000|2024-02-01 14:00:00|4604.7|4598.7|4615.8|4609.8|4618.3|4612.3|4573.3|4567.3|5953
1706799600000|2024-02-01 15:00:00|4615|4609|4646.4|4640.4|4671.4|4665.4|4612|4606|7005
1706803200000|2024-02-01 16:00:00|4647.2|4641.2|4620.7|4614.7|4654.9|4648.9|4601|4595|5003
1706806800000|2024-02-01 17:00:00|4619.7|4613.7|4586.1|4580.1|4629.6|4623.6|4569.4|4563.4|4714
1706810400000|2024-02-01 18:00:00|4585.8|4579.8|4596.5|4590.5|4626.8|4620.8|4567.8|4561.8|6241
1706814000000|2024-02-01 19:00:00|4596.7|4590.7|4595.2|4589.2|4604.1|4598.1|4589.7|4583.7|3656
1706835600000|2024-02-02 01:00:00|4599.9|4593.9|4598|4592|4608.9|4602.9|4586.7|4580.7|791
1706839200000|2024-02-02 02:00:00|4598.5|4592.5|4590.6|4584.6|4598.5|4592.5|4584.2|4578.2|241
1706842800000|2024-02-02 03:00:00|4590.1|4584.1|4585.9|4579.9|4594.1|4588.1|4579.2|4573.2|164
1706846400000|2024-02-02 04:00:00|4585.7|4579.7|4581.4|4575.4|4587.4|4581.4|4579.7|4573.7|46
1706850000000|2024-02-02 05:00:00|4581.2|4575.2|4582.3|4576.3|4586.8|4580.8|4577|4571|122
1706853600000|2024-02-02 06:00:00|4581.6|4575.6|4568.2|4562.2|4582.9|4576.9|4566.9|4560.9|431
1706857200000|2024-02-02 07:00:00|4568|4562|4575.7|4569.7|4583.7|4577.7|4566.7|4560.7|254
1706860800000|2024-02-02 08:00:00|4575.4|4569.4|4572.8|4566.8|4589.9|4583.9|4571.8|4565.8|382
1706864400000|2024-02-02 09:00:00|4572.5|4566.5|4586.5|4580.5|4593|4587|4569.8|4563.8|486
1706868000000|2024-02-02 10:00:00|4587|4581|4588.6|4582.6|4596.8|4590.8|4586.1|4580.1|504
1706871600000|2024-02-02 11:00:00|4587.8|4581.8|4578|4572|4590.1|4584.1|4574.9|4568.9|232
1706875200000|2024-02-02 12:00:00|4578.4|4572.4|4577.9|4571.9|4594.6|4588.6|4572.5|4566.5|790
1706878800000|2024-02-02 13:00:00|4576.9|4570.9|4558.5|4552.5|4576.9|4570.9|4550.2|4544.2|1928
1706882400000|2024-02-02 14:00:00|4544.2|4538.2|4508.4|4502.4|4545.1|4539.1|4495.1|4489.1|6257
1706886000000|2024-02-02 15:00:00|4507.9|4501.9|4529.4|4523.4|4551.4|4545.4|4499.9|4493.9|5442
1706889600000|2024-02-02 16:00:00|4529.1|4523.1|4506.7|4500.7|4533.1|4527.1|4501.6|4495.6|4392
1706893200000|2024-02-02 17:00:00|4507|4501|4507.7|4501.7|4518.4|4512.4|4496.4|4490.4|3681
1706896800000|2024-02-02 18:00:00|4508.2|4502.2|4504.7|4498.7|4519.8|4513.8|4496.8|4490.8|3013
1706900400000|2024-02-02 19:00:00|4505|4499|4500.7|4494.7|4512.7|4506.7|4497.8|4491.8|2256
1707094800000|2024-02-05 01:00:00|4508.6|4502.6|4506.6|4500.6|4509.9|4503.9|4500.6|4494.6|951
1707098400000|2024-02-05 02:00:00|4506.1|4500.1|4499.2|4493.2|4507.6|4501.6|4496|4490|161
1707102000000|2024-02-05 03:00:00|4499.7|4493.7|4503.2|4497.2|4510|4504|4498.8|4492.8|294
1707105600000|2024-02-05 04:00:00|4502.7|4496.7|4508.9|4502.9|4510.1|4504.1|4501|4495|199
1707109200000|2024-02-05 05:00:00|4508.7|4502.7|4509.8|4503.8|4510.7|4504.7|4503.1|4497.1|260
1707112800000|2024-02-05 06:00:00|4509.3|4503.3|4509|4503|4510.4|4504.4|4504.3|4498.3|260
1707116400000|2024-02-05 07:00:00|4508.8|4502.8|4516.3|4510.3|4520.3|4514.3|4507.6|4501.6|462
1707120000000|2024-02-05 08:00:00|4516.8|4510.8|4529.9|4523.9|4533|4527|4516.8|4510.8|409
1707123600000|2024-02-05 09:00:00|4529.5|4523.5|4534.1|4528.1|4534.7|4528.7|4513.1|4507.1|357
1707127200000|2024-02-05 10:00:00|4533.9|4527.9|4530.1|4524.1|4535.2|4529.2|4525.6|4519.6|194
1707130800000|2024-02-05 11:00:00|4530.4|4524.4|4521.5|4515.5|4530.9|4524.9|4520|4514|263
1707134400000|2024-02-05 12:00:00|4521.1|4515.1|4512.2|4506.2|4522.1|4516.1|4510|4504|273
1707138000000|2024-02-05 13:00:00|4512|4506|4510.5|4504.5|4517.9|4511.9|4504.5|4498.5|395
1707141600000|2024-02-05 14:00:00|4506.2|4500.2|4528.1|4522.1|4538.4|4532.4|4488.4|4482.4|7107
1707145200000|2024-02-05 15:00:00|4527.4|4521.4|4547.2|4541.2|4551.7|4545.7|4519.9|4513.9|8888
1707148800000|2024-02-05 16:00:00|4547.7|4541.7|4526.6|4520.6|4551.8|4545.8|4516.4|4510.4|5402
1707152400000|2024-02-05 17:00:00|4526.3|4520.3|4557|4551|4571.1|4565.1|4523.6|4517.6|6303
1707156000000|2024-02-05 18:00:00|4556.8|4550.8|4567.5|4561.5|4574.5|4568.5|4550.8|4544.8|5084
1707159600000|2024-02-05 19:00:00|4567.8|4561.8|4578|4572|4578.2|4572.2|4562.7|4556.7|4255
1707181200000|2024-02-06 01:00:00|4576.9|4570.9|4588.6|4582.6|4597|4591|4571.9|4565.9|1355
1707184800000|2024-02-06 02:00:00|4588.7|4582.7|4574.9|4568.9|4591.9|4585.9|4574.8|4568.8|230
1707188400000|2024-02-06 03:00:00|4575.3|4569.3|4577.3|4571.3|4583.6|4577.6|4572.3|4566.3|215
1707192000000|2024-02-06 04:00:00|4577.6|4571.6|4589.8|4583.8|4596.1|4590.1|4575.6|4569.6|164
1707195600000|2024-02-06 05:00:00|4590|4584|4597.7|4591.7|4605.5|4599.5|4590|4584|223
1707199200000|2024-02-06 06:00:00|4597.5|4591.5|4615.5|4609.5|4620.7|4614.7|4595.2|4589.2|367
1707202800000|2024-02-06 07:00:00|4615.7|4609.7|4611.7|4605.7|4616|4610|4603.7|4597.7|463
1707206400000|2024-02-06 08:00:00|4611.6|4605.6|4599.4|4593.4|4614.7|4608.7|4596.6|4590.6|553
1707210000000|2024-02-06 09:00:00|4599.6|4593.6|4606.1|4600.1|4624|4618|4599.4|4593.4|909
1707213600000|2024-02-06 10:00:00|4605.1|4599.1|4623.8|4617.8|4624.7|4618.7|4605.1|4599.1|321
1707217200000|2024-02-06 11:00:00|4623.5|4617.5|4628.5|4622.5|4635.7|4629.7|4614.8|4608.8|614
1707220800000|2024-02-06 12:00:00|4628|4622|4637.1|4631.1|4641.1|4635.1|4628|4622|895
1707224400000|2024-02-06 13:00:00|4637.2|4631.2|4623.2|4617.2|4641.4|4635.4|4619.4|4613.4|891
1707228000000|2024-02-06 14:00:00|4613.8|4607.8|4632|4626|4637.6|4631.6|4592.6|4586.6|4597
1707231600000|2024-02-06 15:00:00|4631.6|4625.6|4622.5|4616.5|4654.8|4648.8|4615.5|4609.5|5103
1707235200000|2024-02-06 16:00:00|4622.3|4616.3|4645.5|4639.5|4658.7|4652.7|4616.2|4610.2|4155
1707238800000|2024-02-06 17:00:00|4646.5|4640.5|4621.6|4615.6|4647.3|4641.3|4617.9|4611.9|4587
1707242400000|2024-02-06 18:00:00|4620.9|4614.9|4632.6|4626.6|4658.4|4652.4|4608.9|4602.9|4601
1707246000000|2024-02-06 19:00:00|4632.9|4626.9|4635.1|4629.1|4635.9|4629.9|4621.3|4615.3|2830
1707267600000|2024-02-07 01:00:00|4640.9|4634.9|4653.7|4647.7|4655.8|4649.8|4637.6|4631.6|548
1707271200000|2024-02-07 02:00:00|4653.5|4647.5|4627|4621|4657.8|4651.8|4626.3|4620.3|255
1707274800000|2024-02-07 03:00:00|4626.9|4620.9|4618.7|4612.7|4626.9|4620.9|4606.2|4600.2|558
1707278400000|2024-02-07 04:00:00|4618.6|4612.6|4608.4|4602.4|4620.6|4614.6|4604.2|4598.2|69
1707282000000|2024-02-07 05:00:00|4608.1|4602.1|4606.9|4600.9|4612.9|4606.9|4602.8|4596.8|215
1707285600000|2024-02-07 06:00:00|4605.9|4599.9|4621.5|4615.5|4627.2|4621.2|4600.6|4594.6|278
1707289200000|2024-02-07 07:00:00|4621.1|4615.1|4618|4612|4628.6|4622.6|4617.3|4611.3|254
1707292800000|2024-02-07 08:00:00|4618.4|4612.4|4625.7|4619.7|4630.7|4624.7|4617.7|4611.7|235
1707296400000|2024-02-07 09:00:00|4626.2|4620.2|4644.1|4638.1|4645.9|4639.9|4623.2|4617.2|480
1707300000000|2024-02-07 10:00:00|4644.2|4638.2|4640.2|4634.2|4646.7|4640.7|4633.2|4627.2|406
1707303600000|2024-02-07 11:00:00|4641.2|4635.2|4638|4632|4650.3|4644.3|4630.5|4624.5|498
1707307200000|2024-02-07 12:00:00|4638.3|4632.3|4636.5|4630.5|4642.8|4636.8|4630.8|4624.8|436
1707310800000|2024-02-07 13:00:00|4635.2|4629.2|4628|4622|4638.2|4632.2|4627.4|4621.4|487
1707314400000|2024-02-07 14:00:00|4618.7|4612.7|4608.2|4602.2|4618.8|4612.8|4571.8|4565.8|6540
1707318000000|2024-02-07 15:00:00|4607.9|4601.9|4666.2|4660.2|4681.1|4675.1|4599.4|4593.4|6496
1707321600000|2024-02-07 16:00:00|4665.8|4659.8|4645.9|4639.9|4676.8|4670.8|4639.5|4633.5|3785
1707325200000|2024-02-07 17:00:00|4645.5|4639.5|4673.4|4667.4|4686.8|4680.8|4645.5|4639.5|4776
1707328800000|2024-02-07 18:00:00|4673.6|4667.6|4688.9|4682.9|4722.9|4716.9|4672.9|4666.9|7357
1707332400000|2024-02-07 19:00:00|4688.6|4682.6|4712.5|4706.5|4719.6|4713.6|4687.2|4681.2|4849
1707354000000|2024-02-08 01:00:00|4715.5|4709.5|4726|4720|4730.3|4724.3|4703|4697|629
1707357600000|2024-02-08 02:00:00|4725.9|4719.9|4725.3|4719.3|4729.2|4723.2|4720.7|4714.7|360
1707361200000|2024-02-08 03:00:00|4725.2|4719.2|4725.3|4719.3|4733.8|4727.8|4723.1|4717.1|211
1707364800000|2024-02-08 04:00:00|4725.5|4719.5|4718.9|4712.9|4729.5|4723.5|4716.5|4710.5|168
1707368400000|2024-02-08 05:00:00|4718.5|4712.5|4725.1|4719.1|4725.1|4719.1|4714.2|4708.2|164
1707372000000|2024-02-08 06:00:00|4724.7|4718.7|4743.7|4737.7|4745.7|4739.7|4724.6|4718.6|647
1707375600000|2024-02-08 07:00:00|4743.6|4737.6|4760.3|4754.3|4770|4764|4741.2|4735.2|1259
1707379200000|2024-02-08 08:00:00|4760.5|4754.5|4743.7|4737.7|4763.3|4757.3|4739.7|4733.7|730
1707382800000|2024-02-08 09:00:00|4744.1|4738.1|4751.4|4745.4|4761.2|4755.2|4740.6|4734.6|529
1707386400000|2024-02-08 10:00:00|4751.5|4745.5|4752.9|4746.9|4757.9|4751.9|4746.2|4740.2|440
1707390000000|2024-02-08 11:00:00|4753|4747|4761.4|4755.4|4761.9|4755.9|4745.3|4739.3|462
1707393600000|2024-02-08 12:00:00|4761.8|4755.8|4750.7|4744.7|4772.3|4766.3|4745|4739|1130
1707397200000|2024-02-08 13:00:00|4750.8|4744.8|4752.2|4746.2|4759.3|4753.3|4743|4737|809
1707400800000|2024-02-08 14:00:00|4740.7|4734.7|4798.3|4792.3|4801|4795|4733.1|4727.1|6593
1707404400000|2024-02-08 15:00:00|4799.3|4793.3|4788.3|4782.3|4829.9|4823.9|4778|4772|8373
1707408000000|2024-02-08 16:00:00|4787.8|4781.8|4803.5|4797.5|4813.3|4807.3|4776.3|4770.3|5125
1707411600000|2024-02-08 17:00:00|4796.6|4781.6|4783.2|4777.2|4836.6|4830.6|4758.6|4752.6|10561
1707415200000|2024-02-08 18:00:00|4783|4777|4803|4797|4803|4797|4772.5|4766.5|4939
1707418800000|2024-02-08 19:00:00|4802.8|4796.8|4839.6|4833.6|4843.9|4837.9|4801|4795|6672
1707440400000|2024-02-09 01:00:00|4833.2|4827.2|4820.8|4814.8|4841.5|4835.5|4817.8|4811.8|514
1707444000000|2024-02-09 02:00:00|4820.9|4814.9|4843.3|4837.3|4845.7|4839.7|4819.3|4813.3|506
1707447600000|2024-02-09 03:00:00|4842.7|4836.7|4832.8|4826.8|4844.5|4838.5|4831.8|4825.8|125
1707451200000|2024-02-09 04:00:00|4832.7|4826.7|4826.7|4820.7|4835.7|4829.7|4824.2|4818.2|38
1707454800000|2024-02-09 05:00:00|4826|4820|4813|4807|4831.6|4825.6|4812.5|4806.5|216
1707458400000|2024-02-09 06:00:00|4813.4|4807.4|4824.6|4818.6|4830|4824|4813.4|4807.4|289
1707462000000|2024-02-09 07:00:00|4824.1|4818.1|4829.2|4823.2|4829.2|4823.2|4810.8|4804.8|366
1707465600000|2024-02-09 08:00:00|4829.5|4823.5|4804.5|4798.5|4833.2|4827.2|4803.3|4797.3|517
1707469200000|2024-02-09 09:00:00|4804.4|4798.4|4793.4|4787.4|4808.7|4802.7|4788.9|4782.9|1111
1707472800000|2024-02-09 10:00:00|4793|4787|4791.9|4785.9|4793.9|4787.9|4785.1|4779.1|582
1707476400000|2024-02-09 11:00:00|4792.1|4786.1|4799.1|4793.1|4800.1|4794.1|4789.9|4783.9|483
1707480000000|2024-02-09 12:00:00|4799.5|4793.5|4808.6|4802.6|4814|4808|4796.6|4790.6|1077
1707483600000|2024-02-09 13:00:00|4808.8|4802.8|4825.6|4819.6|4832.6|4826.6|4805.6|4799.6|2387
1707487200000|2024-02-09 14:00:00|4839.8|4833.8|4859.4|4853.4|4879.4|4873.4|4823.3|4817.3|7811
1707490800000|2024-02-09 15:00:00|4859.3|4853.3|4751|4745|4865.6|4859.6|4739|4733|9699
1707494400000|2024-02-09 16:00:00|4750.5|4744.5|4756.9|4750.9|4773.7|4767.7|4734.1|4728.1|6649
1707498000000|2024-02-09 17:00:00|4756.8|4750.8|4762.5|4756.5|4773.8|4767.8|4740|4734|3855
1707501600000|2024-02-09 18:00:00|4763|4757|4764.7|4758.7|4775.5|4769.5|4752.1|4746.1|4423
1707505200000|2024-02-09 19:00:00|4763.7|4757.7|4764.8|4758.8|4772.5|4766.5|4753.4|4747.4|7009
1707699600000|2024-02-12 01:00:00|4766.2|4760.2|4754.3|4748.3|4769.6|4760.2|4745.1|4739.1|606
1707703200000|2024-02-12 02:00:00|4754.6|4748.6|4759.5|4753.5|4763.4|4757.4|4754|4748|127
1707706800000|2024-02-12 03:00:00|4759.6|4753.6|4761.5|4755.5|4763.6|4757.6|4753.1|4747.1|63
1707710400000|2024-02-12 04:00:00|4762.4|4756.4|4758.5|4752.5|4766.5|4760.5|4756.4|4750.4|114
1707714000000|2024-02-12 05:00:00|4758.7|4752.7|4761.7|4755.7|4765.6|4759.6|4758.1|4752.1|35
1707717600000|2024-02-12 06:00:00|4762.6|4756.6|4751.2|4745.2|4764.6|4758.6|4751.2|4745.2|142
1707721200000|2024-02-12 07:00:00|4751.6|4745.6|4757.7|4751.7|4765|4759|4747.6|4741.6|155
1707724800000|2024-02-12 08:00:00|4758|4752|4754.3|4748.3|4764.2|4758.2|4749.5|4743.5|275
1707728400000|2024-02-12 09:00:00|4754.7|4748.7|4728.1|4722.1|4755.3|4749.3|4721.9|4715.9|546
1707732000000|2024-02-12 10:00:00|4728|4722|4702.9|4696.9|4728|4722|4695.5|4689.5|790
1707735600000|2024-02-12 11:00:00|4702.8|4696.8|4703.3|4697.3|4707.8|4701.8|4699.5|4693.5|166
1707739200000|2024-02-12 12:00:00|4703.9|4697.9|4724.7|4718.7|4727|4721|4694.5|4688.5|688
1707742800000|2024-02-12 13:00:00|4724.3|4718.3|4709.6|4703.6|4727.5|4721.5|4707.5|4701.5|609
1707746400000|2024-02-12 14:00:00|4720|4714|4751.6|4745.6|4773.4|4767.4|4709.7|4703.7|5896
1707750000000|2024-02-12 15:00:00|4751.5|4745.5|4713.8|4707.8|4767.4|4761.4|4713.8|4707.8|5574
1707753600000|2024-02-12 16:00:00|4719.1|4713.1|4753.3|4747.3|4756.5|4750.5|4703.5|4697.5|5618
1707757200000|2024-02-12 17:00:00|4752.4|4746.4|4740.9|4734.9|4765.3|4759.3|4731.2|4725.2|3486
1707760800000|2024-02-12 18:00:00|4740|4734|4734.1|4728.1|4741.3|4735.3|4723.1|4717.1|3510
1707764400000|2024-02-12 19:00:00|4734|4728|4746.1|4740.1|4752.9|4746.9|4713.1|4707.1|5603
1707786000000|2024-02-13 01:00:00|4730.8|4724.8|4743.2|4737.2|4748.1|4742.1|4722.8|4716.8|649
1707789600000|2024-02-13 02:00:00|4743.1|4737.1|4748.6|4742.6|4754.8|4748.8|4740.1|4734.1|270
1707793200000|2024-02-13 03:00:00|4748.2|4742.2|4740.3|4734.3|4751.4|4745.4|4740.2|4734.2|127
1707796800000|2024-02-13 04:00:00|4740.2|4734.2|4758.3|4752.3|4759.6|4753.6|4738.3|4732.3|125
1707800400000|2024-02-13 05:00:00|4758.9|4752.9|4763.8|4757.8|4766|4760|4758.3|4752.3|113
1707804000000|2024-02-13 06:00:00|4763.3|4757.3|4778.5|4772.5|4778.9|4772.9|4760.1|4754.1|374
1707807600000|2024-02-13 07:00:00|4778.9|4772.9|4782.7|4776.7|4788.1|4782.1|4776|4770|495
1707811200000|2024-02-13 08:00:00|4783.5|4777.5|4788.2|4782.2|4791.8|4785.8|4779.7|4773.7|555
1707814800000|2024-02-13 09:00:00|4788.3|4782.3|4789.6|4783.6|4795.8|4789.8|4779.1|4773.1|716
1707818400000|2024-02-13 10:00:00|4789.7|4783.7|4779.4|4773.4|4793.6|4787.6|4779.4|4773.4|436
1707822000000|2024-02-13 11:00:00|4779.9|4773.9|4788.1|4782.1|4790.3|4784.3|4777.5|4771.5|501
1707825600000|2024-02-13 12:00:00|4788.2|4782.2|4793.9|4787.9|4794.8|4788.8|4784.5|4778.5|418
1707829200000|2024-02-13 13:00:00|4794.4|4788.4|4784.3|4778.3|4807.1|4801.1|4777.1|4771.1|1475
1707832800000|2024-02-13 14:00:00|4787.2|4781.2|4760.2|4754.2|4808|4802|4759.8|4753.8|4035
1707836400000|2024-02-13 15:00:00|4759.9|4753.9|4707.1|4701.1|4759.9|4753.9|4669.2|4663.2|8374
1707840000000|2024-02-13 16:00:00|4707.2|4701.2|4764.8|4758.8|4765.8|4759.8|4705.7|4699.7|4898
1707843600000|2024-02-13 17:00:00|4764.3|4758.3|4753.4|4747.4|4784.8|4778.8|4752|4746|5540
1707847200000|2024-02-13 18:00:00|4753|4747|4771.1|4765.1|4777.8|4771.8|4749.9|4743.9|3698
1707850800000|2024-02-13 19:00:00|4771|4765|4768.6|4762.6|4776.3|4770.3|4765.3|4759.3|5460
1707872400000|2024-02-14 01:00:00|4771.7|4765.7|4750.5|4744.5|4771.7|4765.7|4735.1|4729.1|1378
1707876000000|2024-02-14 02:00:00|4750.4|4744.4|4760.7|4754.7|4760.7|4754.7|4744.8|4738.8|289
1707879600000|2024-02-14 03:00:00|4760.2|4754.2|4754.3|4748.3|4765.7|4759.7|4753.3|4747.3|143
1707883200000|2024-02-14 04:00:00|4754.8|4748.8|4756.8|4750.8|4763.7|4757.7|4754.2|4748.2|41
1707886800000|2024-02-14 05:00:00|4756.9|4750.9|4746.3|4740.3|4758.1|4752.1|4744.7|4738.7|78
1707890400000|2024-02-14 06:00:00|4746.4|4740.4|4735.6|4729.6|4748.2|4742.2|4734.5|4728.5|570
1707894000000|2024-02-14 07:00:00|4736|4730|4738.8|4732.8|4746.6|4740.6|4736|4730|160
1707897600000|2024-02-14 08:00:00|4738.7|4732.7|4739.3|4733.3|4751.6|4745.6|4736.7|4730.7|238
1707901200000|2024-02-14 09:00:00|4738.8|4732.8|4759.5|4753.5|4764|4758|4735.9|4729.9|599
1707904800000|2024-02-14 10:00:00|4758.6|4752.6|4769.8|4763.8|4771.2|4765.2|4758.3|4752.3|449
1707908400000|2024-02-14 11:00:00|4768.9|4762.9|4768.8|4762.8|4776.9|4770.9|4765.3|4759.3|367
1707912000000|2024-02-14 12:00:00|4768.4|4762.4|4765.9|4759.9|4775.9|4769.9|4763.4|4757.4|505
1707915600000|2024-02-14 13:00:00|4764.9|4758.9|4762.1|4756.1|4776.6|4770.6|4756.2|4750.2|610
1707919200000|2024-02-14 14:00:00|4758|4752|4788.3|4782.3|4800.2|4794.2|4751.8|4745.8|7246
1707922800000|2024-02-14 15:00:00|4787.4|4781.4|4761.3|4755.3|4796.8|4790.8|4730.1|4724.1|6639
1707926400000|2024-02-14 16:00:00|4761.4|4755.4|4704|4698|4762.3|4756.3|4701|4695|5028
1707930000000|2024-02-14 17:00:00|4703.9|4697.9|4674.8|4668.8|4713.5|4707.5|4665.6|4659.6|6185
1707933600000|2024-02-14 18:00:00|4674.7|4668.7|4696.2|4690.2|4699.4|4693.4|4669.7|4663.7|5090
1707937200000|2024-02-14 19:00:00|4695.8|4689.8|4682.9|4676.9|4696.8|4690.8|4679|4673|4233
1707958800000|2024-02-15 01:00:00|4657|4651|4656.3|4650.3|4665.3|4659.3|4642.1|4636.1|800
1707962400000|2024-02-15 02:00:00|4656.9|4650.9|4654.4|4648.4|4657.9|4651.9|4645.4|4639.4|226
1707966000000|2024-02-15 03:00:00|4653.9|4647.9|4661.1|4655.1|4663|4657|4651.4|4645.4|155
1707969600000|2024-02-15 04:00:00|4661.5|4655.5|4655.1|4649.1|4662.4|4656.4|4655.1|4649.1|141
1707973200000|2024-02-15 05:00:00|4655|4649|4657.9|4651.9|4658.4|4652.4|4653.1|4647.1|30
1707976800000|2024-02-15 06:00:00|4657.5|4651.5|4652.4|4646.4|4657.5|4651.5|4648.9|4642.9|99
1707980400000|2024-02-15 07:00:00|4651.9|4645.9|4624.5|4618.5|4652.5|4646.5|4623.1|4617.1|698
1707984000000|2024-02-15 08:00:00|4624.6|4618.6|4627.1|4621.1|4642.6|4636.6|4622.6|4616.6|637
1707987600000|2024-02-15 09:00:00|4626.2|4620.2|4628.1|4622.1|4644.6|4638.6|4626.2|4620.2|387
1707991200000|2024-02-15 10:00:00|4627.9|4621.9|4640.5|4634.5|4646.6|4640.6|4627.1|4621.1|269
1707994800000|2024-02-15 11:00:00|4640.6|4634.6|4643.6|4637.6|4650.1|4644.1|4639.6|4633.6|89
1707998400000|2024-02-15 12:00:00|4644|4638|4651|4645|4659.6|4653.6|4628.2|4622.2|640
1708002000000|2024-02-15 13:00:00|4650.6|4644.6|4639.4|4633.4|4655.1|4649.1|4627.3|4621.3|790
1708005600000|2024-02-15 14:00:00|4633.7|4627.7|4632.5|4626.5|4653|4647|4609.4|4603.4|4900
1708009200000|2024-02-15 15:00:00|4633.3|4627.3|4624.4|4618.4|4671.1|4665.1|4623.5|4617.5|5430
1708012800000|2024-02-15 16:00:00|4624|4618|4648.8|4642.8|4657.9|4651.9|4619|4613|5047
1708016400000|2024-02-15 17:00:00|4649.7|4643.7|4639.2|4633.2|4659.1|4653.1|4616.7|4610.7|7997
1708020000000|2024-02-15 18:00:00|4638.7|4632.7|4655|4649|4680.3|4674.3|4635.7|4629.7|5092
1708023600000|2024-02-15 19:00:00|4655.1|4649.1|4650.6|4644.6|4660.2|4654.2|4645|4639|3150
1708045200000|2024-02-16 01:00:00|4660.9|4654.9|4654.7|4648.7|4662|4656|4649.7|4643.7|181
1708048800000|2024-02-16 02:00:00|4654.3|4648.3|4652.1|4646.1|4657.8|4651.8|4649.7|4643.7|75
1708052400000|2024-02-16 03:00:00|4651.6|4645.6|4661.8|4655.8|4662.7|4656.7|4649.7|4643.7|48
1708056000000|2024-02-16 04:00:00|4663.1|4657.1|4667.8|4661.8|4669.3|4663.3|4662.6|4656.6|126
1708059600000|2024-02-16 05:00:00|4668.2|4662.2|4669.2|4663.2|4671.7|4665.7|4667.8|4661.8|211
1708063200000|2024-02-16 06:00:00|4668.7|4662.7|4669.7|4663.7|4673.3|4667.3|4667.8|4661.8|82
1708066800000|2024-02-16 07:00:00|4670.2|4664.2|4668.3|4662.3|4670.2|4664.2|4660.7|4654.7|189
1708070400000|2024-02-16 08:00:00|4668.2|4662.2|4668.8|4662.8|4682.3|4676.3|4667.2|4661.2|460
1708074000000|2024-02-16 09:00:00|4669.6|4663.6|4650|4644|4674.1|4668.1|4650|4644|665
1708077600000|2024-02-16 10:00:00|4649.5|4643.5|4644.1|4638.1|4653|4647|4639.1|4633.1|525
1708081200000|2024-02-16 11:00:00|4643.1|4637.1|4653.5|4647.5|4654.3|4648.3|4635.9|4629.9|365
1708084800000|2024-02-16 12:00:00|4653.9|4647.9|4629.1|4623.1|4656.5|4650.5|4627.1|4621.1|787
1708088400000|2024-02-16 13:00:00|4632.7|4626.7|4627.5|4621.5|4632.7|4626.7|4620.4|4614.4|698
1708092000000|2024-02-16 14:00:00|4626.5|4620.5|4608.3|4602.3|4637.5|4631.5|4591.9|4585.9|6291
1708095600000|2024-02-16 15:00:00|4608.2|4602.2|4604.1|4598.1|4646.4|4640.4|4598.1|4592.1|6151
1708099200000|2024-02-16 16:00:00|4604|4598|4595.8|4589.8|4613.6|4607.6|4590.6|4584.6|4259
1708102800000|2024-02-16 17:00:00|4595.3|4589.3|4596.5|4590.5|4616.1|4610.1|4591.2|4585.2|4279
1708106400000|2024-02-16 18:00:00|4597|4591|4592.2|4586.2|4609.2|4603.2|4589.1|4583.1|3746
1708110000000|2024-02-16 19:00:00|4592.1|4586.1|4607.8|4601.8|4619.2|4613.2|4590.2|4584.2|3248
1708390800000|2024-02-20 01:00:00|4637.8|4631.8|4613.8|4607.8|4652.9|4646.9|4608.8|4602.8|936
1708394400000|2024-02-20 02:00:00|4613.9|4607.9|4610.5|4604.5|4621.9|4615.9|4609.4|4603.4|66
1708398000000|2024-02-20 03:00:00|4610.4|4604.4|4635|4629|4637.4|4631.4|4609.4|4603.4|130
1708401600000|2024-02-20 04:00:00|4635.4|4629.4|4629.5|4623.5|4636.5|4630.5|4626.4|4620.4|69
1708405200000|2024-02-20 05:00:00|4629|4623|4635.5|4629.5|4639|4633|4625|4619|60
1708408800000|2024-02-20 06:00:00|4634.5|4628.5|4617.4|4611.4|4641|4635|4611.4|4605.4|161
1708412400000|2024-02-20 07:00:00|4615.5|4609.5|4613.4|4607.4|4618|4612|4609.5|4603.5|207
1708416000000|2024-02-20 08:00:00|4612.5|4606.5|4627.7|4621.7|4633.2|4627.2|4605.2|4599.2|447
1708419600000|2024-02-20 09:00:00|4627.2|4621.2|4615.8|4609.8|4630.7|4624.7|4614.2|4608.2|273
1708423200000|2024-02-20 10:00:00|4615.7|4609.7|4621.7|4615.7|4625.8|4619.8|4612.3|4606.3|137
1708426800000|2024-02-20 11:00:00|4620.3|4614.3|4636.7|4630.7|4641.2|4635.2|4612.8|4606.8|276
1708430400000|2024-02-20 12:00:00|4636.3|4630.3|4634.2|4628.2|4637.3|4631.3|4623.7|4617.7|305
1708434000000|2024-02-20 13:00:00|4633.8|4627.8|4644.3|4638.3|4647.2|4641.2|4630.7|4624.7|630
1708437600000|2024-02-20 14:00:00|4640.3|4634.3|4642.1|4636.1|4657.1|4651.1|4619.5|4613.5|3620
1708441200000|2024-02-20 15:00:00|4642.6|4636.6|4566|4560|4655.6|4649.6|4551.4|4545.4|5821
1708444800000|2024-02-20 16:00:00|4566.4|4560.4|4578.3|4572.3|4585.4|4579.4|4540.5|4534.5|4149
1708448400000|2024-02-20 17:00:00|4579.3|4573.3|4576.7|4570.7|4586.8|4580.8|4565.7|4559.7|2321
1708452000000|2024-02-20 18:00:00|4581.3|4575.3|4592.3|4586.3|4593.3|4587.3|4569.7|4563.7|3134
1708455600000|2024-02-20 19:00:00|4591.3|4585.3|4587.7|4581.7|4601.9|4595.9|4584.1|4578.1|2713
1708477200000|2024-02-21 01:00:00|4591.5|4585.5|4589|4583|4601|4595|4567.6|4561.6|348
1708480800000|2024-02-21 02:00:00|4588.9|4582.9|4604.5|4598.5|4606.5|4600.5|4586.9|4580.9|121
1708484400000|2024-02-21 03:00:00|4605|4599|4611.1|4605.1|4613|4607|4599.6|4593.6|114
1708488000000|2024-02-21 04:00:00|4610.2|4604.2|4607.1|4601.1|4610.7|4604.7|4602.1|4596.1|84
1708491600000|2024-02-21 05:00:00|4606.6|4600.6|4601.1|4595.1|4608.6|4602.6|4597|4591|213
1708495200000|2024-02-21 06:00:00|4602|4596|4603.1|4597.1|4612.2|4606.2|4595|4589|159
1708498800000|2024-02-21 07:00:00|4602.6|4596.6|4581.2|4575.2|4603.1|4597.1|4577.7|4571.7|102
1708502400000|2024-02-21 08:00:00|4580.7|4574.7|4576.3|4570.3|4582.2|4576.2|4567.3|4561.3|156
1708506000000|2024-02-21 09:00:00|4577.3|4571.3|4588|4582|4590.9|4584.9|4568.4|4562.4|530
1708509600000|2024-02-21 10:00:00|4586|4580|4589|4583|4591.9|4585.9|4581.5|4575.5|119
1708513200000|2024-02-21 11:00:00|4589.5|4583.5|4583.4|4577.4|4591.4|4585.4|4583.4|4577.4|494
1708516800000|2024-02-21 12:00:00|4590.5|4584.5|4579.4|4573.4|4591.9|4585.9|4578.9|4572.9|231
1708520400000|2024-02-21 13:00:00|4579.9|4573.9|4575.8|4569.8|4607.5|4601.5|4566.8|4560.8|1057
1708524000000|2024-02-21 14:00:00|4553.4|4547.4|4549.2|4543.2|4572.8|4566.8|4525.3|4519.3|5120
1708527600000|2024-02-21 15:00:00|4549.7|4543.7|4543.9|4537.9|4554|4548|4521.7|4515.7|6930
1708531200000|2024-02-21 16:00:00|4544.4|4538.4|4557.1|4551.1|4572.6|4566.6|4536.5|4530.5|3434
1708534800000|2024-02-21 17:00:00|4557|4551|4553.4|4547.4|4570.6|4564.6|4541.9|4535.9|3719
1708538400000|2024-02-21 18:00:00|4552.4|4546.4|4553.8|4547.8|4569.7|4563.7|4540.9|4534.9|4147
1708542000000|2024-02-21 19:00:00|4552.8|4546.8|4537.1|4531.1|4556.9|4550.9|4529.6|4523.6|3535
1708563600000|2024-02-22 01:00:00|4545.4|4539.4|4538.4|4532.4|4547.9|4541.9|4527.4|4521.4|174
1708567200000|2024-02-22 02:00:00|4537.9|4531.9|4543.3|4537.3|4549.3|4543.3|4532.9|4526.9|206
1708570800000|2024-02-22 03:00:00|4543.8|4537.8|4543.9|4537.9|4547.9|4541.9|4538.9|4532.9|140
1708574400000|2024-02-22 04:00:00|4544|4538|4553|4547|4554|4548|4542|4536|293
1708578000000|2024-02-22 05:00:00|4552|4546|4556.5|4550.5|4562.1|4556.1|4551|4545|68
1708581600000|2024-02-22 06:00:00|4556|4550|4572.1|4566.1|4578.1|4572.1|4552.1|4546.1|152
1708585200000|2024-02-22 07:00:00|4572.2|4566.2|4569.6|4563.6|4577.1|4571.1|4568.7|4562.7|94
1708588800000|2024-02-22 08:00:00|4568.7|4562.7|4572.6|4566.6|4579.1|4573.1|4558.6|4552.6|822
1708592400000|2024-02-22 09:00:00|4573.1|4567.1|4546.1|4540.1|4574.1|4568.1|4540.6|4534.6|294
1708596000000|2024-02-22 10:00:00|4544.1|4538.1|4538.7|4532.7|4548.6|4542.6|4534.2|4528.2|184
1708599600000|2024-02-22 11:00:00|4539.7|4533.7|4547.7|4541.7|4550.7|4544.7|4533.7|4527.7|434
1708603200000|2024-02-22 12:00:00|4548.2|4542.2|4537.7|4531.7|4555.2|4549.2|4534.8|4528.8|146
1708606800000|2024-02-22 13:00:00|4538.2|4532.2|4515.7|4509.7|4540.3|4534.3|4513.7|4507.7|1265
1708610400000|2024-02-22 14:00:00|4511.3|4505.3|4533.8|4527.8|4556.4|4550.4|4511.3|4505.3|5131
1708614000000|2024-02-22 15:00:00|4533.9|4527.9|4564|4558|4585|4579|4518.4|4512.4|5729
1708617600000|2024-02-22 16:00:00|4565.6|4559.6|4572|4566|4589.6|4583.6|4558.9|4552.9|2889
1708621200000|2024-02-22 17:00:00|4571.5|4565.5|4542|4536|4571.5|4565.5|4540.5|4534.5|2103
1708624800000|2024-02-22 18:00:00|4541.5|4535.5|4483.5|4477.5|4548|4542|4475.5|4469.5|5201
1708628400000|2024-02-22 19:00:00|4483|4477|4480.1|4474.1|4488.5|4482.5|4466|4460|5684
1708650000000|2024-02-23 01:00:00|4484.3|4478.3|4507.4|4501.4|4511.9|4505.9|4481.8|4475.8|547
1708653600000|2024-02-23 02:00:00|4506.9|4500.9|4493.4|4487.4|4506.9|4500.9|4490.9|4484.9|316
1708657200000|2024-02-23 03:00:00|4492.9|4486.9|4491.4|4485.4|4498.4|4492.4|4490.4|4484.4|13
1708660800000|2024-02-23 04:00:00|4490.9|4484.9|4495.5|4489.5|4496.5|4490.5|4490.9|4484.9|36
1708664400000|2024-02-23 05:00:00|4496|4490|4494.5|4488.5|4496.5|4490.5|4489.5|4483.5|85
1708668000000|2024-02-23 06:00:00|4495.5|4489.5|4504|4498|4507.5|4501.5|4494|4488|160
1708671600000|2024-02-23 07:00:00|4503|4497|4507.1|4501.1|4511|4505|4503|4497|106
1708675200000|2024-02-23 08:00:00|4504.6|4498.6|4503.6|4497.6|4515.1|4509.1|4497.6|4491.6|137
1708678800000|2024-02-23 09:00:00|4503.1|4497.1|4483.6|4477.6|4506.6|4500.6|4476.1|4470.1|234
1708682400000|2024-02-23 10:00:00|4482.6|4476.6|4477.2|4471.2|4489.1|4483.1|4476.1|4470.1|311
1708686000000|2024-02-23 11:00:00|4477.7|4471.7|4481.7|4475.7|4488.7|4482.7|4473.7|4467.7|309
1708689600000|2024-02-23 12:00:00|4481.8|4475.8|4476.7|4470.7|4493.8|4487.8|4476.7|4470.7|158
1708693200000|2024-02-23 13:00:00|4477.2|4471.2|4456.8|4450.8|4478.2|4472.2|4443.2|4437.2|1300
1708696800000|2024-02-23 14:00:00|4448.7|4442.7|4470.8|4464.8|4489.8|4483.8|4443.8|4437.8|3034
1708700400000|2024-02-23 15:00:00|4471.2|4465.2|4469.7|4463.7|4504.3|4498.3|4459.3|4453.3|3032
1708704000000|2024-02-23 16:00:00|4469.3|4463.3|4469.3|4463.3|4493.3|4487.3|4453.8|4447.8|2846
1708707600000|2024-02-23 17:00:00|4468.3|4462.3|4446.8|4440.8|4474.8|4468.8|4445.3|4439.3|2150
1708711200000|2024-02-23 18:00:00|4447.3|4441.3|4463.4|4457.4|4465.4|4459.4|4419.3|4413.3|5148
1708714800000|2024-02-23 19:00:00|4459.4|4453.4|4463.9|4457.9|4467.4|4461.4|4444.4|4438.4|2824
1708909200000|2024-02-26 01:00:00|4452.5|4446.5|4471.1|4465.1|4480.5|4474.5|4452.5|4446.5|1282
1708912800000|2024-02-26 02:00:00|4471.6|4465.6|4473.6|4467.6|4483.1|4477.1|4466.1|4460.1|267
1708916400000|2024-02-26 03:00:00|4473.1|4467.1|4460.6|4454.6|4474.6|4468.6|4459.1|4453.1|392
1708920000000|2024-02-26 04:00:00|4460.1|4454.1|4463.1|4457.1|4463.6|4457.6|4455.1|4449.1|183
1708923600000|2024-02-26 05:00:00|4462.6|4456.6|4459.7|4453.7|4467.2|4461.2|4459.7|4453.7|113
1708927200000|2024-02-26 06:00:00|4459.2|4453.2|4462.7|4456.7|4470.7|4464.7|4456.7|4450.7|422
1708930800000|2024-02-26 07:00:00|4461.7|4455.7|4466.7|4460.7|4471.2|4465.2|4457.2|4451.2|216
1708934400000|2024-02-26 08:00:00|4467.2|4461.2|4459.8|4453.8|4467.2|4461.2|4454.8|4448.8|617
1708938000000|2024-02-26 09:00:00|4459.3|4453.3|4450.3|4444.3|4459.3|4453.3|4444.3|4438.3|886
1708941600000|2024-02-26 10:00:00|4447.8|4441.8|4454.3|4448.3|4456.8|4450.8|4443.8|4437.8|549
1708945200000|2024-02-26 11:00:00|4453.8|4447.8|4449.8|4443.8|4453.8|4447.8|4446.8|4440.8|302
1708948800000|2024-02-26 12:00:00|4449.3|4443.3|4450.4|4444.4|4461.4|4455.4|4444.3|4438.3|449
1708952400000|2024-02-26 13:00:00|4450.9|4444.9|4477.4|4471.4|4482.9|4476.9|4450.9|4444.9|1140
1708956000000|2024-02-26 14:00:00|4464.4|4458.4|4514.4|4508.4|4516.9|4510.9|4459.9|4453.9|7112
1708959600000|2024-02-26 15:00:00|4515.4|4509.4|4466|4460|4526.4|4520.4|4459|4453|8048
1708963200000|2024-02-26 16:00:00|4465|4459|4435|4429|4471.5|4465.5|4430|4424|7371
1708966800000|2024-02-26 17:00:00|4434.5|4428.5|4503|4497|4506|4500|4430|4424|6372
1708970400000|2024-02-26 18:00:00|4502.5|4496.5|4515|4509|4518|4512|4501|4495|6859
1708974000000|2024-02-26 19:00:00|4516|4510|4497|4491|4519|4513|4495|4489|5381
1708995600000|2024-02-27 01:00:00|4507.7|4501.7|4535.2|4529.2|4546.7|4540.7|4506.2|4500.2|1365
1708999200000|2024-02-27 02:00:00|4535.7|4529.7|4534.7|4528.7|4537.7|4531.7|4525.7|4519.7|530
1709002800000|2024-02-27 03:00:00|4535.2|4529.2|4541.8|4535.8|4542.8|4536.8|4530.2|4524.2|497
1709006400000|2024-02-27 04:00:00|4542.7|4536.7|4541.8|4535.8|4546.3|4540.3|4538.3|4532.3|100
1709010000000|2024-02-27 05:00:00|4542.3|4536.3|4540.8|4534.8|4546.3|4540.3|4540.3|4534.3|527
1709013600000|2024-02-27 06:00:00|4540.3|4534.3|4537.8|4531.8|4540.8|4534.8|4534.3|4528.3|289
1709017200000|2024-02-27 07:00:00|4538.4|4532.4|4546.9|4540.9|4550.9|4544.9|4537.4|4531.4|788
1709020800000|2024-02-27 08:00:00|4546.4|4540.4|4557.9|4551.9|4562.4|4556.4|4542.4|4536.4|1066
1709024400000|2024-02-27 09:00:00|4557.4|4551.4|4551.9|4545.9|4559.4|4553.4|4546.4|4540.4|487
1709028000000|2024-02-27 10:00:00|4551.4|4545.4|4545|4539|4551.9|4545.9|4530|4524|489
1709031600000|2024-02-27 11:00:00|4546|4540|4541.5|4535.5|4547|4541|4535|4529|200
1709035200000|2024-02-27 12:00:00|4542|4536|4542|4536|4544.5|4538.5|4532.5|4526.5|711
1709038800000|2024-02-27 13:00:00|4544|4538|4546|4540|4561.5|4555.5|4543.5|4537.5|1321
1709042400000|2024-02-27 14:00:00|4544|4538|4587.5|4581.5|4615.5|4609.5|4536.6|4530.6|8523
1709046000000|2024-02-27 15:00:00|4588|4582|4592.5|4586.5|4606.5|4600.5|4576.5|4570.5|8644
1709049600000|2024-02-27 16:00:00|4590.5|4584.5|4587.5|4581.5|4605.5|4599.5|4585.5|4579.5|6720
1709053200000|2024-02-27 17:00:00|4587|4581|4579.1|4573.1|4593.5|4587.5|4557.6|4551.6|6619
1709056800000|2024-02-27 18:00:00|4579.6|4573.6|4562.7|4556.7|4585.6|4579.6|4539.2|4533.2|8461
1709060400000|2024-02-27 19:00:00|4562.2|4556.2|4556.2|4550.2|4562.2|4556.2|4549.2|4543.2|5014
1709082000000|2024-02-28 01:00:00|4568.4|4562.4|4550.4|4544.4|4578.4|4572.4|4546.4|4540.4|655
1709085600000|2024-02-28 02:00:00|4550.9|4544.9|4560.9|4554.9|4561.4|4555.4|4542.4|4536.4|310
1709089200000|2024-02-28 03:00:00|4560.4|4554.4|4551|4545|4561.9|4555.9|4546.9|4540.9|148
1709092800000|2024-02-28 04:00:00|4551.4|4545.4|4547|4541|4557.5|4551.5|4545|4539|92
1709096400000|2024-02-28 05:00:00|4546.9|4540.9|4540|4534|4547|4541|4540|4534|220
1709100000000|2024-02-28 06:00:00|4541|4535|4529|4523|4542|4536|4529|4523|804
1709103600000|2024-02-28 07:00:00|4528.6|4522.6|4516.1|4510.1|4530.1|4524.1|4516.1|4510.1|426
1709107200000|2024-02-28 08:00:00|4515.6|4509.6|4504.6|4498.6|4517.6|4511.6|4498.2|4492.2|1536
1709110800000|2024-02-28 09:00:00|4504.1|4498.1|4502.7|4496.7|4519.1|4513.1|4500.6|4494.6|810
1709114400000|2024-02-28 10:00:00|4502.2|4496.2|4508.7|4502.7|4520.2|4514.2|4501.7|4495.7|524
1709118000000|2024-02-28 11:00:00|4508.2|4502.2|4513.8|4507.8|4514.2|4508.2|4504.2|4498.2|234
1709121600000|2024-02-28 12:00:00|4513.3|4507.3|4515.8|4509.8|4521.7|4515.7|4510.2|4504.2|799
1709125200000|2024-02-28 13:00:00|4516.2|4510.2|4518.8|4512.8|4524.7|4518.7|4514.2|4508.2|835
1709128800000|2024-02-28 14:00:00|4511.3|4505.3|4530.2|4524.2|4553.2|4547.2|4495.3|4489.3|7697
1709132400000|2024-02-28 15:00:00|4530.3|4524.3|4509.3|4503.3|4544.7|4538.7|4496.4|4490.4|5098
1709136000000|2024-02-28 16:00:00|4507.8|4501.8|4524.9|4518.9|4552.3|4546.3|4499.3|4493.3|6097
1709139600000|2024-02-28 17:00:00|4524.4|4518.4|4499.4|4493.4|4526.4|4520.4|4495.9|4489.9|4275
1709143200000|2024-02-28 18:00:00|4497.9|4491.9|4516.3|4510.3|4519.3|4513.3|4496.9|4490.9|5199
1709146800000|2024-02-28 19:00:00|4516.8|4510.8|4528.8|4522.8|4535.3|4529.3|4512.4|4506.4|3856
1709168400000|2024-02-29 01:00:00|4531.5|4525.5|4503|4497|4533.9|4527.9|4501|4495|1243
1709172000000|2024-02-29 02:00:00|4504|4498|4513.1|4507.1|4516.6|4510.6|4500.5|4494.5|707
1709175600000|2024-02-29 03:00:00|4512.6|4506.6|4505.1|4499.1|4516.1|4510.1|4504.6|4498.6|93
1709179200000|2024-02-29 04:00:00|4506.1|4500.1|4502.1|4496.1|4506.1|4500.1|4497.7|4491.7|76
1709182800000|2024-02-29 05:00:00|4501.7|4495.7|4507.7|4501.7|4511.1|4505.1|4501.6|4495.6|110
1709186400000|2024-02-29 06:00:00|4508.1|4502.1|4514.2|4508.2|4516.2|4510.2|4505.6|4499.6|276
1709190000000|2024-02-29 07:00:00|4513.7|4507.7|4509.7|4503.7|4516.6|4510.6|4507.2|4501.2|249
1709193600000|2024-02-29 08:00:00|4510.2|4504.2|4526.7|4520.7|4528.7|4522.7|4503.7|4497.7|632
1709197200000|2024-02-29 09:00:00|4527.7|4521.7|4531.2|4525.2|4539.8|4533.8|4526.2|4520.2|1273
1709200800000|2024-02-29 10:00:00|4530.7|4524.7|4525.2|4519.2|4533.7|4527.7|4524.7|4518.7|419
1709204400000|2024-02-29 11:00:00|4524.7|4518.7|4522.2|4516.2|4535.7|4529.7|4521.7|4515.7|420
1709208000000|2024-02-29 12:00:00|4521.2|4515.2|4499.9|4493.9|4528.7|4522.7|4499.9|4493.9|752
1709211600000|2024-02-29 13:00:00|4500.4|4494.4|4506.4|4500.4|4525.4|4519.4|4497.9|4491.9|1098
1709215200000|2024-02-29 14:00:00|4499.4|4493.4|4487.4|4481.4|4522.4|4516.4|4471|4465|5947
1709218800000|2024-02-29 15:00:00|4486.4|4480.4|4547.7|4541.7|4548.8|4542.8|4474.9|4468.9|7888
1709222400000|2024-02-29 16:00:00|4548.7|4542.7|4514.4|4508.4|4558.8|4552.8|4507.4|4501.4|5523
1709226000000|2024-02-29 17:00:00|4513.9|4507.9|4499.5|4493.5|4524.3|4518.3|4488|4482|4796
1709229600000|2024-02-29 18:00:00|4498.9|4492.9|4530.9|4524.9|4534.9|4528.9|4496.4|4490.4|3876
1709233200000|2024-02-29 19:00:00|4531.4|4525.4|4522.5|4516.5|4537.9|4531.9|4521|4515|4151
1709254800000|2024-03-01 01:00:00|4528.6|4522.6|4532.7|4526.7|4534.2|4528.2|4511.2|4505.2|476
1709258400000|2024-03-01 02:00:00|4533.7|4527.7|4538.7|4532.7|4542.2|4536.2|4528.7|4522.7|258
1709262000000|2024-03-01 03:00:00|4539.2|4533.2|4536.7|4530.7|4543.7|4537.7|4535.2|4529.2|64
1709265600000|2024-03-01 04:00:00|4537.2|4531.2|4541.7|4535.7|4542.2|4536.2|4536.7|4530.7|92
1709269200000|2024-03-01 05:00:00|4541.8|4535.8|4547.8|4541.8|4549.3|4543.3|4538.2|4532.2|174
1709272800000|2024-03-01 06:00:00|4548.3|4542.3|4545.3|4539.3|4550.3|4544.3|4541.8|4535.8|267
1709276400000|2024-03-01 07:00:00|4544.8|4538.8|4547.8|4541.8|4549.3|4543.3|4542.8|4536.8|88
1709280000000|2024-03-01 08:00:00|4547.3|4541.3|4565.3|4559.3|4570.8|4564.8|4546.3|4540.3|1102
1709283600000|2024-03-01 09:00:00|4565.8|4559.8|4563.8|4557.8|4574.8|4568.8|4558.7|4552.7|639
1709287200000|2024-03-01 10:00:00|4564.3|4558.3|4546.3|4540.3|4566.8|4560.8|4541.3|4535.3|348
1709290800000|2024-03-01 11:00:00|4545.9|4539.9|4552.3|4546.3|4565.3|4559.3|4545.9|4539.9|398
1709294400000|2024-03-01 12:00:00|4551.3|4545.3|4553.8|4547.8|4558.3|4552.3|4546.4|4540.4|401
1709298000000|2024-03-01 13:00:00|4554.3|4548.3|4544.8|4538.8|4563.3|4557.3|4543.8|4537.8|666
1709301600000|2024-03-01 14:00:00|4536.4|4530.4|4514.9|4508.9|4549.8|4543.8|4504.5|4498.5|4904
1709305200000|2024-03-01 15:00:00|4513.9|4507.9|4499.9|4493.9|4537.4|4531.4|4493|4487|6682
1709308800000|2024-03-01 16:00:00|4500|4494|4490.7|4484.7|4512.5|4506.5|4489.4|4483.4|3991
1709312400000|2024-03-01 17:00:00|4490.2|4484.2|4466.4|4460.4|4490.7|4484.7|4458.3|4452.3|5432
1709316000000|2024-03-01 18:00:00|4466.9|4460.9|4526|4520|4531.6|4525.6|4461.9|4455.9|6116
1709319600000|2024-03-01 19:00:00|4526.5|4520.5|4506.1|4500.1|4534.6|4528.6|4503.7|4497.7|4202
1709514000000|2024-03-04 01:00:00|4527.6|4521.6|4521.8|4515.8|4527.6|4521.6|4503.2|4497.2|755
1709517600000|2024-03-04 02:00:00|4520.8|4514.8|4521.4|4515.4|4521.4|4515.4|4512.8|4506.8|143
1709521200000|2024-03-04 03:00:00|4521.8|4515.8|4524.8|4518.8|4527.3|4521.3|4518.4|4512.4|113
1709524800000|2024-03-04 04:00:00|4523.9|4517.9|4527.4|4521.4|4527.4|4521.4|4523.9|4517.9|48
1709528400000|2024-03-04 05:00:00|4526.9|4520.9|4523.9|4517.9|4527.4|4521.4|4517.9|4511.9|86
1709532000000|2024-03-04 06:00:00|4524.4|4518.4|4533.7|4527.7|4533.8|4527.8|4523.4|4517.4|321
1709535600000|2024-03-04 07:00:00|4533.8|4527.8|4544.6|4538.6|4544.7|4538.7|4533.7|4527.7|517
1709539200000|2024-03-04 08:00:00|4544.2|4538.2|4535.2|4529.2|4551.1|4545.1|4535.2|4529.2|482
1709542800000|2024-03-04 09:00:00|4535.1|4529.1|4525.7|4519.7|4536.2|4530.2|4522.2|4516.2|362
1709546400000|2024-03-04 10:00:00|4526.1|4520.1|4519.2|4513.2|4534.1|4528.1|4515.6|4509.6|399
1709550000000|2024-03-04 11:00:00|4519.7|4513.7|4520.8|4514.8|4526.2|4520.2|4515.4|4509.4|477
1709553600000|2024-03-04 12:00:00|4521.9|4515.9|4527|4521|4527.1|4521.1|4510.9|4504.9|522
1709557200000|2024-03-04 13:00:00|4527.1|4521.1|4528.9|4522.9|4540.9|4534.9|4526|4520|755
1709560800000|2024-03-04 14:00:00|4513.4|4507.4|4542.3|4536.3|4566.3|4560.3|4510.9|4504.9|5148
1709564400000|2024-03-04 15:00:00|4541.3|4535.3|4565.8|4559.8|4575.2|4569.2|4531.4|4525.4|5560
1709568000000|2024-03-04 16:00:00|4566.3|4560.3|4537.4|4531.4|4573.8|4567.8|4527.5|4521.5|4755
1709571600000|2024-03-04 17:00:00|4537.3|4531.3|4531.5|4525.5|4547.2|4541.2|4514.6|4508.6|4028
1709575200000|2024-03-04 18:00:00|4530.5|4524.5|4518.7|4512.7|4535.5|4529.5|4506.9|4500.9|4613
1709578800000|2024-03-04 19:00:00|4519.2|4513.2|4524.8|4518.8|4528.4|4522.4|4511.9|4505.9|2648
1709600400000|2024-03-05 01:00:00|4529.5|4523.5|4523.6|4517.6|4535.4|4529.4|4507.1|4501.1|520
1709604000000|2024-03-05 02:00:00|4524.6|4518.6|4518|4512|4524.6|4518.6|4507|4501|235
1709607600000|2024-03-05 03:00:00|4518.5|4512.5|4519.6|4513.6|4523.1|4517.1|4516|4510|108
1709611200000|2024-03-05 04:00:00|4518.6|4512.6|4514.5|4508.5|4525.1|4519.1|4513.2|4507.2|150
1709614800000|2024-03-05 05:00:00|4515.1|4509.1|4513.6|4507.6|4515.1|4509.1|4507.1|4501.1|147
1709618400000|2024-03-05 06:00:00|4514.6|4508.6|4516.8|4510.8|4526.1|4520.1|4512.8|4506.8|297
1709622000000|2024-03-05 07:00:00|4516.3|4510.3|4503.8|4497.8|4516.8|4510.8|4499.4|4493.4|317
1709625600000|2024-03-05 08:00:00|4503.4|4497.4|4501.6|4495.6|4508.5|4502.5|4495.4|4489.4|733
1709629200000|2024-03-05 09:00:00|4502|4496|4506.9|4500.9|4515.4|4509.4|4493.6|4487.6|922
1709632800000|2024-03-05 10:00:00|4507.4|4501.4|4504.8|4498.8|4510.2|4504.2|4500.8|4494.8|476
1709636400000|2024-03-05 11:00:00|4505.3|4499.3|4505|4499|4508.8|4502.8|4497.4|4491.4|225
1709640000000|2024-03-05 12:00:00|4505.9|4499.9|4502.6|4496.6|4505.9|4499.9|4480.9|4474.9|1001
1709643600000|2024-03-05 13:00:00|4502.7|4496.7|4519.5|4513.5|4522.4|4516.4|4494.6|4488.6|1409
1709647200000|2024-03-05 14:00:00|4523.9|4517.9|4547.7|4541.7|4555.1|4549.1|4497.6|4491.6|7704
1709650800000|2024-03-05 15:00:00|4548.2|4542.2|4549.7|4543.7|4562.3|4556.3|4521.2|4515.2|5582
1709654400000|2024-03-05 16:00:00|4549.8|4543.8|4533.9|4527.9|4551.3|4545.3|4514|4508|4634
1709658000000|2024-03-05 17:00:00|4533.8|4527.8|4540.2|4534.2|4552.7|4546.7|4520.4|4514.4|4422
1709661600000|2024-03-05 18:00:00|4541.2|4535.2|4512.9|4506.9|4549.9|4543.9|4508.4|4502.4|3713
1709665200000|2024-03-05 19:00:00|4511.5|4505.5|4507.6|4501.6|4519.4|4513.4|4506.2|4500.2|4109
1709686800000|2024-03-06 01:00:00|4517.8|4511.8|4509.8|4503.8|4518.8|4512.8|4505.3|4499.3|506
1709690400000|2024-03-06 02:00:00|4510.3|4504.3|4514.4|4508.4|4518.9|4512.9|4503.8|4497.8|98
1709694000000|2024-03-06 03:00:00|4515.2|4509.2|4523.5|4517.5|4535.5|4529.5|4513.9|4507.9|307
1709697600000|2024-03-06 04:00:00|4523|4517|4524|4518|4528.6|4522.6|4523|4517|51
1709701200000|2024-03-06 05:00:00|4523.6|4517.6|4531.5|4525.5|4532.8|4526.8|4523.1|4517.1|45
1709704800000|2024-03-06 06:00:00|4532|4526|4535.3|4529.3|4541.3|4535.3|4532|4526|319
1709708400000|2024-03-06 07:00:00|4534.8|4528.8|4539.4|4533.4|4540.4|4534.4|4529.3|4523.3|336
1709712000000|2024-03-06 08:00:00|4539|4533|4552.2|4546.2|4553.3|4547.3|4532.9|4526.9|512
1709715600000|2024-03-06 09:00:00|4552.3|4546.3|4548.9|4542.9|4554.3|4548.3|4544.3|4538.3|486
1709719200000|2024-03-06 10:00:00|4548.8|4542.8|4559|4553|4559.6|4553.6|4548.8|4542.8|630
1709722800000|2024-03-06 11:00:00|4558.9|4552.9|4556.8|4550.8|4566.5|4560.5|4555|4549|540
1709726400000|2024-03-06 12:00:00|4557.4|4551.4|4554.8|4548.8|4561.8|4555.8|4549.7|4543.7|771
1709730000000|2024-03-06 13:00:00|4555.3|4549.3|4557.5|4551.5|4566.8|4560.8|4551.9|4545.9|1484
1709733600000|2024-03-06 14:00:00|4570.5|4564.5|4565.2|4559.2|4588|4582|4547.3|4541.3|6395
1709737200000|2024-03-06 15:00:00|4564.7|4558.7|4546|4540|4573|4567|4546|4540|5840
1709740800000|2024-03-06 16:00:00|4545.9|4539.9|4568.4|4562.4|4575.4|4569.4|4531.5|4525.5|4480
1709744400000|2024-03-06 17:00:00|4568|4562|4559.6|4553.6|4568.5|4562.5|4551|4545|2206
1709748000000|2024-03-06 18:00:00|4558.6|4552.6|4533.2|4527.2|4559.1|4553.1|4531.2|4525.2|3934
1709751600000|2024-03-06 19:00:00|4533.1|4527.1|4550.4|4544.4|4552.6|4546.6|4528.1|4522.1|3976
1709773200000|2024-03-07 01:00:00|4551.7|4545.7|4539.8|4533.8|4551.7|4545.7|4535.2|4529.2|559
1709776800000|2024-03-07 02:00:00|4539.7|4533.7|4548.9|4542.9|4555.9|4549.9|4534.9|4528.9|225
1709780400000|2024-03-07 03:00:00|4548.8|4542.8|4548.8|4542.8|4549.3|4543.3|4542.8|4536.8|81
1709784000000|2024-03-07 04:00:00|4549.3|4543.3|4548.3|4542.3|4552.3|4546.3|4547.3|4541.3|32
1709787600000|2024-03-07 05:00:00|4548.4|4542.4|4543.3|4537.3|4548.9|4542.9|4542.3|4536.3|71
1709791200000|2024-03-07 06:00:00|4542.9|4536.9|4545|4539|4553.5|4547.5|4539.3|4533.3|187
1709794800000|2024-03-07 07:00:00|4544.9|4538.9|4545|4539|4552.4|4546.4|4539.5|4533.5|171
1709798400000|2024-03-07 08:00:00|4544.5|4538.5|4545.1|4539.1|4551|4545|4539|4533|299
1709802000000|2024-03-07 09:00:00|4545.6|4539.6|4560.4|4554.4|4563.9|4557.9|4541.6|4535.6|577
1709805600000|2024-03-07 10:00:00|4560.5|4554.5|4567.8|4561.8|4568.9|4562.9|4556.4|4550.4|563
1709809200000|2024-03-07 11:00:00|4568.3|4562.3|4567.3|4561.3|4574.4|4568.4|4562.3|4556.3|598
1709812800000|2024-03-07 12:00:00|4567.7|4561.7|4593.7|4587.7|4595.2|4589.2|4565.7|4559.7|1782
1709816400000|2024-03-07 13:00:00|4594.2|4588.2|4590.5|4584.5|4597.3|4591.3|4582.8|4576.8|1814
1709820000000|2024-03-07 14:00:00|4584.9|4578.9|4609.3|4603.3|4612.4|4606.4|4581.1|4575.1|7010
1709823600000|2024-03-07 15:00:00|4610.1|4604.1|4604.8|4598.8|4632.1|4626.1|4603.7|4597.7|10091
1709827200000|2024-03-07 16:00:00|4605.2|4599.2|4632|4626|4657.9|4651.9|4604.3|4598.3|7325
1709830800000|2024-03-07 17:00:00|4632.5|4626.5|4631.2|4625.2|4653.6|4647.6|4616.4|4610.4|6085
1709834400000|2024-03-07 18:00:00|4630.7|4624.7|4639.3|4633.3|4642.2|4636.2|4623.3|4617.3|4739
1709838000000|2024-03-07 19:00:00|4638.2|4632.2|4644.9|4638.9|4649.4|4643.4|4625|4619|5418
1709859600000|2024-03-08 01:00:00|4653.3|4647.3|4677.9|4671.9|4686.3|4680.3|4651.3|4645.3|1229
1709863200000|2024-03-08 02:00:00|4678.9|4672.9|4678.4|4672.4|4690.1|4684.1|4675.9|4669.9|429
1709866800000|2024-03-08 03:00:00|4677.8|4671.8|4683|4677|4687.4|4681.4|4673.9|4667.9|159
1709870400000|2024-03-08 04:00:00|4682.9|4676.9|4688.5|4682.5|4697.9|4691.9|4682.9|4676.9|219
1709874000000|2024-03-08 05:00:00|4687.5|4681.5|4696.5|4690.5|4703.4|4697.4|4687|4681|139
1709877600000|2024-03-08 06:00:00|4698.5|4692.5|4693.7|4687.7|4700|4694|4682.7|4676.7|869
1709881200000|2024-03-08 07:00:00|4693.9|4687.9|4667.1|4661.1|4695.7|4689.7|4664.2|4658.2|627
1709884800000|2024-03-08 08:00:00|4667.2|4661.2|4653|4647|4667.3|4661.3|4651.6|4645.6|601
1709888400000|2024-03-08 09:00:00|4654|4648|4628.4|4622.4|4662.9|4656.9|4628|4622|1688
1709892000000|2024-03-08 10:00:00|4626.9|4620.9|4632.6|4626.6|4639|4633|4626.7|4620.7|599
1709895600000|2024-03-08 11:00:00|4632.2|4626.2|4625.6|4619.6|4636.5|4630.5|4619.5|4613.5|643
1709899200000|2024-03-08 12:00:00|4624.8|4618.8|4622.5|4616.5|4630.4|4624.4|4617|4611|788
1709902800000|2024-03-08 13:00:00|4622.9|4616.9|4602.5|4596.5|4630.8|4624.8|4599.7|4593.7|1954
1709906400000|2024-03-08 14:00:00|4590.8|4584.8|4553|4547|4596.1|4590.1|4542.6|4536.6|10601
1709910000000|2024-03-08 15:00:00|4553.1|4547.1|4541.4|4535.4|4566.5|4560.5|4529.4|4523.4|8426
1709913600000|2024-03-08 16:00:00|4541.8|4535.8|4559.3|4553.3|4561|4555|4514.1|4508.1|6843
1709917200000|2024-03-08 17:00:00|4558.5|4552.5|4578.9|4572.9|4595.8|4589.8|4542.8|4533.9|6709
1709920800000|2024-03-08 18:00:00|4579.4|4573.4|4618.7|4612.7|4620.7|4614.7|4569.8|4563.8|5169
1709924400000|2024-03-08 19:00:00|4619.1|4613.1|4632|4626|4643.6|4637.6|4615.6|4609.6|6129
1710115200000|2024-03-11 00:00:00|4643|4637|4636.1|4630.1|4657.9|4651.9|4634.1|4628.1|1064
1710118800000|2024-03-11 01:00:00|4635.2|4629.2|4632|4626|4644.1|4638.1|4628.1|4622.1|517
1710122400000|2024-03-11 02:00:00|4631.6|4625.6|4627.2|4621.2|4638.6|4632.6|4626.7|4620.7|122
1710126000000|2024-03-11 03:00:00|4627.4|4621.4|4632.9|4626.9|4635.1|4629.1|4627.1|4621.1|109
1710129600000|2024-03-11 04:00:00|4632.5|4626.5|4636.7|4630.7|4639.7|4633.7|4632.5|4626.5|101
1710133200000|2024-03-11 05:00:00|4637.2|4631.2|4633.1|4627.1|4640.7|4634.7|4626.7|4620.7|258
1710136800000|2024-03-11 06:00:00|4632.6|4626.6|4635.1|4629.1|4639.2|4633.2|4627.7|4621.7|335
1710140400000|2024-03-11 07:00:00|4635.3|4629.3|4642.2|4636.2|4646.1|4640.1|4632.8|4626.8|251
1710144000000|2024-03-11 08:00:00|4642.7|4636.7|4641.2|4635.2|4649.7|4643.7|4631.9|4625.9|471
1710147600000|2024-03-11 09:00:00|4641.3|4635.3|4667.4|4661.4|4672.1|4666.1|4641.3|4635.3|1061
1710151200000|2024-03-11 10:00:00|4667.2|4661.2|4651.5|4645.5|4667.9|4661.9|4646|4640|638
1710154800000|2024-03-11 11:00:00|4651.4|4645.4|4656.7|4650.7|4661|4655|4645.4|4639.4|704
1710158400000|2024-03-11 12:00:00|4656.5|4650.5|4655.4|4649.4|4665.9|4659.9|4652.7|4646.7|1036
1710162000000|2024-03-11 13:00:00|4657.9|4651.9|4670.7|4664.7|4673.5|4667.5|4627.5|4621.5|6752
1710165600000|2024-03-11 14:00:00|4671.1|4665.1|4685.8|4679.8|4698.3|4692.3|4661.1|4655.1|9870
1710169200000|2024-03-11 15:00:00|4685|4679|4684.8|4678.8|4702.4|4696.4|4669.8|4663.8|5037
1710172800000|2024-03-11 16:00:00|4684.1|4678.1|4665.4|4659.4|4686.9|4680.9|4660.3|4654.3|4117
1710176400000|2024-03-11 17:00:00|4665.8|4659.8|4677.9|4671.9|4685.5|4679.5|4665.8|4659.8|4039
1710180000000|2024-03-11 18:00:00|4678.1|4672.1|4678|4672|4686.4|4680.4|4675.1|4669.1|5395
1710201600000|2024-03-12 00:00:00|4681.2|4675.2|4675.2|4669.2|4683.2|4677.2|4667.1|4661.1|352
1710205200000|2024-03-12 01:00:00|4675.7|4669.7|4662.3|4656.3|4675.7|4669.7|4659.7|4653.7|349
1710208800000|2024-03-12 02:00:00|4662.1|4656.1|4673.3|4667.3|4676.3|4670.3|4658.3|4652.3|337
1710212400000|2024-03-12 03:00:00|4672.8|4666.8|4668.4|4662.4|4674.8|4668.8|4664.8|4658.8|130
1710216000000|2024-03-12 04:00:00|4668.6|4662.6|4678.6|4672.6|4681.1|4675.1|4668.4|4662.4|215
1710219600000|2024-03-12 05:00:00|4679|4673|4672.6|4666.6|4681.1|4675.1|4666.6|4660.6|170
1710223200000|2024-03-12 06:00:00|4670.6|4664.6|4675.4|4669.4|4686|4680|4667|4661|429
1710226800000|2024-03-12 07:00:00|4675.9|4669.9|4656.1|4650.1|4681.1|4675.1|4656.1|4650.1|437
1710230400000|2024-03-12 08:00:00|4656.6|4650.6|4641.1|4635.1|4656.6|4650.6|4641.1|4635.1|1269
1710234000000|2024-03-12 09:00:00|4641.2|4635.2|4646.7|4640.7|4658|4652|4637.6|4631.6|1011
1710237600000|2024-03-12 10:00:00|4647|4641|4643.1|4637.1|4660|4654|4643.1|4637.1|568
1710241200000|2024-03-12 11:00:00|4642.1|4636.1|4643.3|4637.3|4651|4645|4640.1|4634.1|478
1710244800000|2024-03-12 12:00:00|4643.6|4637.6|4664.2|4658.2|4677|4671|4642.1|4636.1|2715
1710248400000|2024-03-12 13:00:00|4658.1|4652.1|4710.8|4704.8|4731.5|4725.5|4643|4637|8634
1710252000000|2024-03-12 14:00:00|4710.9|4704.9|4751.7|4745.7|4752.6|4746.6|4706.4|4700.4|8028
1710255600000|2024-03-12 15:00:00|4751.6|4745.6|4757.3|4751.3|4772.6|4766.6|4741.7|4735.7|8983
1710259200000|2024-03-12 16:00:00|4758.3|4752.3|4779.2|4773.2|4782.1|4776.1|4747.3|4741.3|5882
1710262800000|2024-03-12 17:00:00|4778.9|4772.9|4791|4785|4808.1|4802.1|4772.6|4766.6|9389
1710266400000|2024-03-12 18:00:00|4790.9|4784.9|4782.4|4776.4|4799.7|4793.7|4780.8|4774.8|4946
1710288000000|2024-03-13 00:00:00|4780|4774|4792.4|4786.4|4796|4790|4773|4767|609
1710291600000|2024-03-13 01:00:00|4790.5|4784.5|4786.5|4780.5|4800|4794|4786.5|4780.5|396
1710295200000|2024-03-13 02:00:00|4787|4781|4780.6|4774.6|4788.5|4782.5|4778|4772|712
1710298800000|2024-03-13 03:00:00|4780.4|4774.4|4780.1|4774.1|4784.1|4778.1|4775.1|4769.1|233
1710302400000|2024-03-13 04:00:00|4779.6|4773.6|4778.1|4772.1|4781.6|4775.6|4776.1|4770.1|65
1710306000000|2024-03-13 05:00:00|4778.6|4772.6|4780.7|4774.7|4782.8|4776.8|4775.2|4769.2|165
1710309600000|2024-03-13 06:00:00|4781.2|4775.2|4785.1|4779.1|4788.1|4782.1|4775.4|4769.4|402
1710313200000|2024-03-13 07:00:00|4783.1|4777.1|4796.5|4790.5|4796.6|4790.6|4779.1|4773.1|525
1710316800000|2024-03-13 08:00:00|4796|4790|4807.7|4801.7|4811.3|4805.3|4793|4787|836
1710320400000|2024-03-13 09:00:00|4808.2|4802.2|4827.8|4821.8|4828.4|4822.4|4807.7|4801.7|911
1710324000000|2024-03-13 10:00:00|4827.3|4821.3|4843.2|4837.2|4844.6|4838.6|4816.8|4810.8|1505
1710327600000|2024-03-13 11:00:00|4842.8|4836.8|4829.8|4823.8|4849.7|4843.7|4825.5|4819.5|1447
1710331200000|2024-03-13 12:00:00|4829.7|4823.7|4837.5|4831.5|4845.5|4839.5|4822.2|4816.2|1777
1710334800000|2024-03-13 13:00:00|4839.6|4833.6|4819.9|4813.9|4864.4|4858.4|4797.7|4791.7|9142
1710338400000|2024-03-13 14:00:00|4820.5|4814.5|4838.5|4832.5|4846.5|4840.5|4804.3|4798.3|7311
1710342000000|2024-03-13 15:00:00|4838.1|4832.1|4869.9|4863.9|4877.8|4871.8|4829.8|4823.8|7920
1710345600000|2024-03-13 16:00:00|4870.2|4864.2|4891.3|4885.3|4898.7|4892.7|4865.7|4859.7|7230
1710349200000|2024-03-13 17:00:00|4891.7|4885.7|4882.2|4876.2|4894.1|4888.1|4876.2|4870.2|6508
1710352800000|2024-03-13 18:00:00|4882.4|4876.4|4866.4|4860.4|4883.3|4877.3|4864.1|4858.1|7495
1710374400000|2024-03-14 00:00:00|4869.8|4863.8|4861.8|4855.8|4872|4866|4859.3|4853.3|606
1710378000000|2024-03-14 01:00:00|4861.7|4855.7|4887.7|4881.7|4888.7|4882.7|4859.8|4853.8|690
1710381600000|2024-03-14 02:00:00|4887.2|4881.2|4905.8|4899.8|4911.3|4905.3|4886.7|4880.7|621
1710385200000|2024-03-14 03:00:00|4905.3|4899.3|4902.3|4896.3|4910.4|4904.4|4897.1|4891.1|186
1710388800000|2024-03-14 04:00:00|4902|4896|4902.8|4896.8|4904.3|4898.3|4898.8|4892.8|130
1710392400000|2024-03-14 05:00:00|4902.3|4896.3|4897.9|4891.9|4902.8|4896.8|4891.9|4885.9|271
1710396000000|2024-03-14 06:00:00|4898.2|4892.2|4894|4888|4899.4|4893.4|4885.4|4879.4|593
1710399600000|2024-03-14 07:00:00|4894.4|4888.4|4898.2|4892.2|4908.4|4902.4|4892.5|4886.5|950
1710403200000|2024-03-14 08:00:00|4898.1|4892.1|4899.4|4893.4|4904.4|4898.4|4889.4|4883.4|892
1710406800000|2024-03-14 09:00:00|4898.7|4892.7|4912.4|4906.4|4919.8|4913.8|4897.4|4891.4|497
1710410400000|2024-03-14 10:00:00|4912.1|4906.1|4900.8|4894.8|4914.8|4908.8|4900.2|4894.2|905
1710414000000|2024-03-14 11:00:00|4901.5|4895.5|4889.2|4883.2|4904.2|4898.2|4888.4|4882.4|939
1710417600000|2024-03-14 12:00:00|4889.7|4883.7|4859.1|4853.1|4889.7|4883.7|4857.1|4851.1|1300
1710421200000|2024-03-14 13:00:00|4867|4861|4898.4|4892.4|4909.9|4903.9|4864.5|4858.5|7243
1710424800000|2024-03-14 14:00:00|4899.4|4893.4|4931.8|4925.8|4943.7|4937.7|4895.1|4889.1|10276
1710428400000|2024-03-14 15:00:00|4932.1|4926.1|4865.4|4859.4|4933.8|4927.8|4862.3|4856.3|7540
1710432000000|2024-03-14 16:00:00|4866.4|4860.4|4874.2|4868.2|4878.3|4872.3|4854.1|4848.1|6543
1710435600000|2024-03-14 17:00:00|4874.3|4868.3|4865.9|4859.9|4877.2|4871.2|4846.1|4840.1|4536
1710439200000|2024-03-14 18:00:00|4865.5|4859.5|4858.9|4852.9|4872.6|4866.6|4852.3|4846.3|5369
1710460800000|2024-03-15 00:00:00|4851.6|4845.6|4859|4853|4859|4853|4835.1|4829.1|1104
1710464400000|2024-03-15 01:00:00|4859.5|4853.5|4857.2|4851.2|4865.2|4859.2|4851.5|4845.5|406
1710468000000|2024-03-15 02:00:00|4858.2|4852.2|4852|4846|4858.2|4852.2|4846.2|4840.2|293
1710471600000|2024-03-15 03:00:00|4851.9|4845.9|4853.2|4847.2|4861.4|4855.4|4850.7|4844.7|149
1710475200000|2024-03-15 04:00:00|4853.1|4847.1|4858.1|4852.1|4860.1|4854.1|4852.9|4846.9|63
1710478800000|2024-03-15 05:00:00|4858.4|4852.4|4864.5|4858.5|4867.3|4861.3|4854.6|4848.6|149
1710482400000|2024-03-15 06:00:00|4864.1|4858.1|4853.5|4847.5|4870.2|4864.2|4846.3|4840.3|587
1710486000000|2024-03-15 07:00:00|4853.2|4847.2|4850.2|4844.2|4858.3|4852.3|4838.8|4832.8|683
1710489600000|2024-03-15 08:00:00|4850.7|4844.7|4822.5|4816.5|4858.9|4852.9|4822|4816|1088
1710493200000|2024-03-15 09:00:00|4822.7|4816.7|4816.7|4810.7|4825.2|4819.2|4805.4|4799.4|1267
1710496800000|2024-03-15 10:00:00|4816.4|4810.4|4810.1|4804.1|4821.1|4815.1|4806.9|4800.9|538
1710500400000|2024-03-15 11:00:00|4810.4|4804.4|4806.6|4800.6|4813.8|4807.8|4805.5|4799.5|475
1710504000000|2024-03-15 12:00:00|4806.3|4800.3|4802.5|4796.5|4809.8|4803.8|4795.2|4789.2|999
1710507600000|2024-03-15 13:00:00|4796.7|4790.7|4796.4|4790.4|4828.7|4822.7|4794.7|4788.7|4452
1710511200000|2024-03-15 14:00:00|4796.7|4790.7|4894.6|4888.6|4895.5|4889.5|4796.2|4790.2|7275
1710514800000|2024-03-15 15:00:00|4895|4889|4860.3|4854.3|4898.5|4892.5|4853.8|4847.8|6045
1710518400000|2024-03-15 16:00:00|4860|4854|4919|4913|4922|4916|4847|4841|8459
1710522000000|2024-03-15 17:00:00|4918.4|4912.4|4933.2|4927.2|4933.4|4927.4|4908.6|4902.6|6729
1710525600000|2024-03-15 18:00:00|4933.9|4927.9|4975.9|4969.9|4978.8|4972.8|4933.7|4927.7|6451
1710720000000|2024-03-18 00:00:00|4991.4|4985.4|4976.1|4970.1|4998.1|4992.1|4973.9|4967.9|1433
1710723600000|2024-03-18 01:00:00|4975.6|4969.6|4986.1|4980.1|4990.6|4984.6|4968.6|4962.6|672
1710727200000|2024-03-18 02:00:00|4986.8|4980.8|4975.5|4969.5|4999.1|4993.1|4972.5|4966.5|503
1710730800000|2024-03-18 03:00:00|4975.2|4969.2|4969.2|4963.2|4982.2|4976.2|4967.7|4961.7|306
1710734400000|2024-03-18 04:00:00|4969.5|4963.5|4969.2|4963.2|4975.2|4969.2|4968.5|4962.5|79
1710738000000|2024-03-18 05:00:00|4968.7|4962.7|4968.6|4962.6|4973.3|4967.3|4966.3|4960.3|165
1710741600000|2024-03-18 06:00:00|4968.8|4962.8|4948.1|4942.1|4972.6|4966.6|4946.8|4940.8|666
1710745200000|2024-03-18 07:00:00|4948.8|4942.8|4954.3|4948.3|4954.3|4948.3|4942.8|4936.8|323
1710748800000|2024-03-18 08:00:00|4953.3|4947.3|4942.2|4936.2|4963.5|4957.5|4939|4933|757
1710752400000|2024-03-18 09:00:00|4942.4|4936.4|4950.9|4944.9|4956.9|4950.9|4936|4930|835
1710756000000|2024-03-18 10:00:00|4951.1|4945.1|4947.1|4941.1|4957.7|4951.7|4944.3|4938.3|261
1710759600000|2024-03-18 11:00:00|4946.6|4940.6|4938|4932|4951.6|4945.6|4926.6|4920.6|1307
1710763200000|2024-03-18 12:00:00|4938.3|4932.3|4939.4|4933.4|4946.7|4940.7|4926.5|4920.5|826
1710766800000|2024-03-18 13:00:00|4942.4|4936.4|4897.1|4891.1|4962.7|4956.7|4895.4|4889.4|6000
1710770400000|2024-03-18 14:00:00|4896.6|4890.6|4877.8|4871.8|4915.5|4909.5|4873|4867|8266
1710774000000|2024-03-18 15:00:00|4878.8|4872.8|4873.9|4867.9|4882|4876|4837.7|4831.7|7971
1710777600000|2024-03-18 16:00:00|4873.2|4867.2|4899|4893|4916.9|4910.9|4870.4|4864.4|7137
1710781200000|2024-03-18 17:00:00|4898.3|4892.3|4899.3|4893.3|4913.5|4907.5|4885|4879|4775
1710784800000|2024-03-18 18:00:00|4898.8|4892.8|4902.5|4896.5|4903.5|4897.5|4885.8|4879.8|5748
1710806400000|2024-03-19 00:00:00|4903.1|4897.1|4890.3|4884.3|4903.1|4897.1|4889.1|4883.1|344
1710810000000|2024-03-19 01:00:00|4890.6|4884.6|4896.8|4890.8|4899.3|4893.3|4889.1|4883.1|187
1710813600000|2024-03-19 02:00:00|4897.2|4891.2|4886.4|4880.4|4905.3|4899.3|4882.4|4876.4|193
1710817200000|2024-03-19 03:00:00|4885.7|4879.7|4888.9|4882.9|4894.9|4888.9|4884.7|4878.7|156
1710820800000|2024-03-19 04:00:00|4888.7|4882.7|4886.5|4880.5|4890.4|4884.4|4883.5|4877.5|88
1710824400000|2024-03-19 05:00:00|4886|4880|4875.8|4869.8|4887|4881|4874.5|4868.5|349
1710828000000|2024-03-19 06:00:00|4876|4870|4894.3|4888.3|4896.5|4890.5|4875.5|4869.5|225
1710831600000|2024-03-19 07:00:00|4894.5|4888.5|4886.6|4880.6|4901.4|4895.4|4885.4|4879.4|433
1710835200000|2024-03-19 08:00:00|4883.6|4877.6|4861.6|4855.6|4883.7|4877.7|4861.6|4855.6|623
1710838800000|2024-03-19 09:00:00|4861.9|4855.9|4853.3|4847.3|4871.3|4865.3|4853|4847|612
1710842400000|2024-03-19 10:00:00|4853.5|4847.5|4858.6|4852.6|4869.6|4863.6|4849.1|4843.1|878
1710846000000|2024-03-19 11:00:00|4858.3|4852.3|4863.4|4857.4|4875.3|4869.3|4853.1|4847.1|725
1710849600000|2024-03-19 12:00:00|4863|4857|4847.9|4841.9|4866.4|4860.4|4841.9|4835.9|1276
1710853200000|2024-03-19 13:00:00|4854.4|4848.4|4858.9|4852.9|4885.9|4879.9|4851.6|4845.6|4342
1710856800000|2024-03-19 14:00:00|4859.4|4853.4|4886.7|4880.7|4890.2|4884.2|4856.6|4850.6|6282
1710860400000|2024-03-19 15:00:00|4886.9|4880.9|4878.4|4872.4|4898.8|4892.8|4867.1|4861.1|5681
1710864000000|2024-03-19 16:00:00|4878.6|4872.6|4876.3|4870.3|4887.6|4881.6|4873.6|4867.6|3406
1710867600000|2024-03-19 17:00:00|4876.6|4870.6|4850.5|4844.5|4882|4876|4850|4844|4389
1710871200000|2024-03-19 18:00:00|4850|4844|4840.2|4834.2|4850|4844|4833.7|4827.7|4820
1710892800000|2024-03-20 00:00:00|4844.6|4838.6|4835.2|4829.2|4848.1|4842.1|4826.2|4820.2|604
1710896400000|2024-03-20 01:00:00|4834.4|4828.4|4829.5|4823.5|4837.6|4831.6|4826.2|4820.2|198
1710900000000|2024-03-20 02:00:00|4828.3|4822.3|4830.5|4824.5|4831.6|4825.6|4825.5|4819.5|128
1710903600000|2024-03-20 03:00:00|4830.7|4824.7|4841.1|4835.1|4847|4841|4828.2|4822.2|352
1710907200000|2024-03-20 04:00:00|4840.5|4834.5|4841.9|4835.9|4845.8|4839.8|4839.5|4833.5|129
1710910800000|2024-03-20 05:00:00|4842.4|4836.4|4852.9|4846.9|4855.1|4849.1|4839.9|4833.9|267
1710914400000|2024-03-20 06:00:00|4853.9|4847.9|4865.9|4859.9|4870.9|4864.9|4851.9|4845.9|468
1710918000000|2024-03-20 07:00:00|4866.3|4860.3|4851.5|4845.5|4866.9|4860.9|4847.8|4841.8|426
1710921600000|2024-03-20 08:00:00|4850|4844|4831|4825|4852.5|4846.5|4829.8|4823.8|515
1710925200000|2024-03-20 09:00:00|4830|4824|4848.1|4842.1|4850.7|4844.7|4826|4820|786
1710928800000|2024-03-20 10:00:00|4849.7|4843.7|4869.8|4863.8|4872.1|4866.1|4843.3|4837.3|578
1710932400000|2024-03-20 11:00:00|4870.3|4864.3|4872.1|4866.1|4877.7|4871.7|4864.9|4858.9|633
1710936000000|2024-03-20 12:00:00|4871.9|4865.9|4848.7|4842.7|4872.9|4866.9|4847|4841|887
1710939600000|2024-03-20 13:00:00|4849.2|4843.2|4858.9|4852.9|4902|4896|4844.6|4838.6|5837
1710943200000|2024-03-20 14:00:00|4859.1|4853.1|4865.7|4859.7|4897|4891|4852.6|4846.6|5675
1710946800000|2024-03-20 15:00:00|4865.9|4859.9|4881.1|4875.1|4886.1|4880.1|4865.7|4859.7|3929
1710950400000|2024-03-20 16:00:00|4882.1|4876.1|4895.2|4889.2|4902.7|4896.7|4871.5|4865.5|5328
1710954000000|2024-03-20 17:00:00|4895.7|4889.7|4910.5|4904.5|4910.8|4904.8|4889.6|4883.6|6129
1710957600000|2024-03-20 18:00:00|4910.8|4904.8|4937.6|4931.6|4939.3|4933.3|4910.5|4904.5|6554
1710979200000|2024-03-21 00:00:00|4928.3|4922.3|4971.1|4965.1|4997.9|4991.9|4926.8|4920.8|2609
1710982800000|2024-03-21 01:00:00|4972.8|4966.8|4970.2|4964.2|4976.7|4970.7|4950.3|4944.3|1152
1710986400000|2024-03-21 02:00:00|4970.4|4964.4|4964.4|4958.4|4974.2|4968.2|4960.9|4954.9|354
1710990000000|2024-03-21 03:00:00|4963.8|4957.8|4963.4|4957.4|4977.7|4971.7|4959.6|4953.6|448
1710993600000|2024-03-21 04:00:00|4963.9|4957.9|4968.5|4962.5|4970.9|4964.9|4961.9|4955.9|242
1710997200000|2024-03-21 05:00:00|4968.3|4962.3|4973.3|4967.3|4974.5|4968.5|4965.8|4959.8|288
1711000800000|2024-03-21 06:00:00|4972.5|4966.5|4951.3|4945.3|4975|4969|4946|4940|489
1711004400000|2024-03-21 07:00:00|4950.8|4944.8|4947.4|4941.4|4954.8|4948.8|4943.1|4937.1|402
1711008000000|2024-03-21 08:00:00|4947.6|4941.6|4931.2|4925.2|4950.6|4944.6|4930.5|4924.5|547
1711011600000|2024-03-21 09:00:00|4931.7|4925.7|4920.8|4914.8|4933.9|4927.9|4920.1|4914.1|642
1711015200000|2024-03-21 10:00:00|4921.1|4915.1|4924.4|4918.4|4928.9|4922.9|4918.6|4912.6|756
1711018800000|2024-03-21 11:00:00|4923.1|4917.1|4899.8|4893.8|4923.1|4917.1|4899.1|4893.1|1003
1711022400000|2024-03-21 12:00:00|4899.5|4893.5|4906.5|4900.5|4907.5|4901.5|4897.8|4891.8|1286
1711026000000|2024-03-21 13:00:00|4911.4|4905.4|4935.3|4929.3|4936.5|4930.5|4886.9|4880.9|5077
1711029600000|2024-03-21 14:00:00|4936.3|4930.3|4878|4872|4967.1|4961.1|4875.5|4869.5|9023
1711033200000|2024-03-21 15:00:00|4878.3|4872.3|4863.8|4857.8|4885|4879|4861.2|4855.2|4939
1711036800000|2024-03-21 16:00:00|4863.3|4857.3|4893.5|4887.5|4896.2|4890.2|4861.8|4855.8|4519
1711040400000|2024-03-21 17:00:00|4893|4887|4911.6|4905.6|4916.2|4910.2|4885.8|4879.8|4090
1711044000000|2024-03-21 18:00:00|4911.4|4905.4|4907.8|4901.8|4914.2|4908.2|4901.2|4895.2|4633
1711065600000|2024-03-22 00:00:00|4897.6|4891.6|4892.3|4886.3|4903.6|4897.6|4890.1|4884.1|389
1711069200000|2024-03-22 01:00:00|4891.8|4885.8|4873.6|4867.6|4892.3|4886.3|4873.6|4867.6|375
1711072800000|2024-03-22 02:00:00|4873.9|4867.9|4863.4|4857.4|4879.3|4873.3|4862.9|4856.9|339
1711076400000|2024-03-22 03:00:00|4863.7|4857.7|4862.7|4856.7|4870.2|4864.2|4861.4|4855.4|163
1711080000000|2024-03-22 04:00:00|4862.9|4856.9|4863.7|4857.7|4867.4|4861.4|4861.4|4855.4|148
1711083600000|2024-03-22 05:00:00|4863.2|4857.2|4864|4858|4870.3|4864.3|4862.5|4856.5|182
1711087200000|2024-03-22 06:00:00|4864.5|4858.5|4856.2|4850.2|4874.2|4868.2|4854.5|4848.5|228
1711090800000|2024-03-22 07:00:00|4856.4|4850.4|4854.5|4848.5|4865.9|4859.9|4852.5|4846.5|245
1711094400000|2024-03-22 08:00:00|4853.7|4847.7|4835.1|4829.1|4864.3|4858.3|4832.2|4826.2|653
1711098000000|2024-03-22 09:00:00|4834.8|4828.8|4845.6|4839.6|4859.9|4853.9|4834.4|4828.4|524
1711101600000|2024-03-22 10:00:00|4846.4|4840.4|4862.2|4856.2|4866.7|4860.7|4845.1|4839.1|311
1711105200000|2024-03-22 11:00:00|4862|4856|4844.8|4838.8|4864.4|4858.4|4843.8|4837.8|562
1711108800000|2024-03-22 12:00:00|4845.1|4839.1|4871.3|4865.3|4872.7|4866.7|4844.6|4838.6|1001
1711112400000|2024-03-22 13:00:00|4857.8|4851.8|4873.4|4867.4|4884.4|4878.4|4850.4|4844.4|4401
1711116000000|2024-03-22 14:00:00|4873.7|4867.7|4834.5|4828.5|4892.8|4886.8|4832|4826|4837
1711119600000|2024-03-22 15:00:00|4834.4|4828.4|4821.7|4815.7|4834.4|4828.4|4792.8|4786.8|7123
1711123200000|2024-03-22 16:00:00|4820.9|4814.9|4825.4|4819.4|4830.7|4824.7|4817.1|4811.1|3340
1711126800000|2024-03-22 17:00:00|4825.7|4819.7|4799.4|4793.4|4829.6|4823.6|4797.6|4791.6|3812
1711130400000|2024-03-22 18:00:00|4797.6|4791.6|4801.7|4795.7|4802.6|4796.6|4790.2|4784.2|5303
1711324800000|2024-03-25 00:00:00|4807.5|4801.5|4790.5|4784.5|4808.5|4802.5|4790.5|4784.5|1137
1711328400000|2024-03-25 01:00:00|4791.2|4785.2|4794|4788|4801.3|4795.3|4790.5|4784.5|362
1711332000000|2024-03-25 02:00:00|4793.5|4787.5|4787.1|4781.1|4794.8|4788.8|4784.6|4778.6|410
1711335600000|2024-03-25 03:00:00|4787.6|4781.6|4792.1|4786.1|4794.1|4788.1|4786.8|4780.8|111
1711339200000|2024-03-25 04:00:00|4792.6|4786.6|4798.9|4792.9|4800.4|4794.4|4791.6|4785.6|118
1711342800000|2024-03-25 05:00:00|4799.2|4793.2|4805.9|4799.9|4809.1|4803.1|4798.7|4792.7|144
1711346400000|2024-03-25 06:00:00|4806.2|4800.2|4809.7|4803.7|4813.7|4807.7|4796.9|4790.9|443
1711350000000|2024-03-25 07:00:00|4809|4803|4814.8|4808.8|4821|4815|4804.2|4798.2|349
1711353600000|2024-03-25 08:00:00|4815.3|4809.3|4820.5|4814.5|4825|4819|4812.8|4806.8|491
1711357200000|2024-03-25 09:00:00|4821.5|4815.5|4829.9|4823.9|4832.6|4826.6|4811.8|4805.8|804
1711360800000|2024-03-25 10:00:00|4829.3|4823.3|4835.9|4829.9|4838.6|4832.6|4826.1|4820.1|757
1711364400000|2024-03-25 11:00:00|4835.4|4829.4|4850.5|4844.5|4850.5|4844.5|4831.9|4825.9|849
1711368000000|2024-03-25 12:00:00|4850.2|4844.2|4849|4843|4859.7|4853.7|4843.7|4837.7|839
1711371600000|2024-03-25 13:00:00|4845.7|4839.7|4877.3|4871.3|4889|4883|4843.4|4837.4|7293
1711375200000|2024-03-25 14:00:00|4877.5|4871.5|4891.1|4885.1|4894.9|4888.9|4853.3|4847.3|7490
1711378800000|2024-03-25 15:00:00|4890.6|4884.6|4887.9|4881.9|4905.6|4899.6|4870.6|4864.6|6547
1711382400000|2024-03-25 16:00:00|4887.4|4881.4|4899.5|4893.5|4905.7|4899.7|4879.1|4873.1|5446
1711386000000|2024-03-25 17:00:00|4898.5|4892.5|4914.7|4908.7|4916.5|4910.5|4894.7|4888.7|5677
1711389600000|2024-03-25 18:00:00|4915|4909|4930.5|4924.5|4937.5|4931.5|4912.5|4906.5|6821
1711411200000|2024-03-26 00:00:00|4932.9|4926.9|4933.2|4927.2|4940.5|4934.5|4931|4925|739
1711414800000|2024-03-26 01:00:00|4933.9|4927.9|4925|4919|4935.9|4929.9|4922|4916|295
1711418400000|2024-03-26 02:00:00|4924.7|4918.7|4916|4910|4925.5|4919.5|4914.5|4908.5|279
1711422000000|2024-03-26 03:00:00|4917|4911|4915.6|4909.6|4917.6|4911.6|4912.6|4906.6|146
1711425600000|2024-03-26 04:00:00|4915.8|4909.8|4913.6|4907.6|4916.8|4910.8|4911.4|4905.4|114
1711429200000|2024-03-26 05:00:00|4913.4|4907.4|4916.2|4910.2|4918.6|4912.6|4913.4|4907.4|108
1711432800000|2024-03-26 06:00:00|4916.7|4910.7|4904|4898|4918.7|4912.7|4900.7|4894.7|522
1711436400000|2024-03-26 07:00:00|4904.2|4898.2|4903.7|4897.7|4907.2|4901.2|4897|4891|223
1711440000000|2024-03-26 08:00:00|4903.5|4897.5|4911|4905|4914.8|4908.8|4901|4895|670
1711443600000|2024-03-26 09:00:00|4910.8|4904.8|4914.6|4908.6|4922|4916|4908.6|4902.6|373
1711447200000|2024-03-26 10:00:00|4913.6|4907.6|4904.6|4898.6|4915.1|4909.1|4899.6|4893.6|352
1711450800000|2024-03-26 11:00:00|4904.3|4898.3|4904.1|4898.1|4913.9|4907.9|4900.6|4894.6|433
1711454400000|2024-03-26 12:00:00|4903.9|4897.9|4901.6|4895.6|4904.4|4898.4|4893.1|4887.1|750
1711458000000|2024-03-26 13:00:00|4897.9|4891.9|4936.7|4930.7|4945|4939|4894.7|4888.7|4185
1711461600000|2024-03-26 14:00:00|4937.2|4931.2|4890.7|4884.7|4938.2|4932.2|4887.2|4881.2|4712
1711465200000|2024-03-26 15:00:00|4891.2|4885.2|4884.5|4878.5|4894.2|4888.2|4879.5|4873.5|3163
1711468800000|2024-03-26 16:00:00|4884.3|4878.3|4885.5|4879.5|4897.5|4891.5|4876.5|4870.5|2832
1711472400000|2024-03-26 17:00:00|4886|4880|4871.8|4865.8|4891.3|4885.3|4871.8|4865.8|4122
1711476000000|2024-03-26 18:00:00|4871.6|4865.6|4869.3|4863.3|4883.3|4877.3|4868.1|4862.1|4202
1711497600000|2024-03-27 00:00:00|4866.8|4860.8|4852.3|4846.3|4866.8|4860.8|4846.1|4840.1|764
1711501200000|2024-03-27 01:00:00|4852.6|4846.6|4841.9|4835.9|4852.8|4846.8|4841.4|4835.4|374
1711504800000|2024-03-27 02:00:00|4841.4|4835.4|4824.2|4818.2|4842.4|4836.4|4823.9|4817.9|628
1711508400000|2024-03-27 03:00:00|4824.4|4818.4|4819.2|4813.2|4828.4|4822.4|4819.2|4813.2|281
1711512000000|2024-03-27 04:00:00|4819|4813|4814.5|4808.5|4821|4815|4814.5|4808.5|148
1711515600000|2024-03-27 05:00:00|4814.3|4808.3|4817.5|4811.5|4821.8|4815.8|4813|4807|182
1711519200000|2024-03-27 06:00:00|4818|4812|4815.1|4809.1|4823|4817|4810.6|4804.6|419
1711522800000|2024-03-27 07:00:00|4814.6|4808.6|4817.1|4811.1|4821.6|4815.6|4804.8|4798.8|491
1711526400000|2024-03-27 08:00:00|4816.6|4810.6|4810.2|4804.2|4820.9|4814.9|4809.4|4803.4|750
1711530000000|2024-03-27 09:00:00|4809.4|4803.4|4799.9|4793.9|4815.9|4809.9|4795.2|4789.2|1050
1711533600000|2024-03-27 10:00:00|4800.2|4794.2|4815|4809|4816.2|4810.2|4800.2|4794.2|297
1711537200000|2024-03-27 11:00:00|4814.2|4808.2|4819|4813|4824|4818|4808|4802|514
1711540800000|2024-03-27 12:00:00|4818.8|4812.8|4814.1|4808.1|4819|4813|4810.3|4804.3|749
1711544400000|2024-03-27 13:00:00|4809.6|4803.6|4797.6|4791.6|4815.1|4809.1|4771.3|4765.3|6758
1711548000000|2024-03-27 14:00:00|4798.4|4792.4|4801.9|4795.9|4834.9|4828.9|4797.4|4791.4|6598
1711551600000|2024-03-27 15:00:00|4800.9|4794.9|4798.7|4792.7|4808.7|4802.7|4787.1|4781.1|4314
1711555200000|2024-03-27 16:00:00|4798.4|4792.4|4796.7|4790.7|4805.9|4799.9|4783.2|4777.2|3551
1711558800000|2024-03-27 17:00:00|4797|4791|4801.8|4795.8|4816.2|4810.2|4795.7|4789.7|3738
1711562400000|2024-03-27 18:00:00|4802.3|4796.3|4801|4795|4805.8|4799.8|4796.3|4790.3|7046
1711584000000|2024-03-28 00:00:00|4800.2|4794.2|4811|4805|4812.8|4806.8|4796.7|4790.7|611
1711587600000|2024-03-28 01:00:00|4811.8|4805.8|4806|4800|4815.3|4809.3|4800|4794|773
1711591200000|2024-03-28 02:00:00|4806.3|4800.3|4817.8|4811.8|4819.3|4813.3|4802.5|4796.5|357
1711594800000|2024-03-28 03:00:00|4817.6|4811.6|4814.4|4808.4|4819.8|4813.8|4811.6|4805.6|143
1711598400000|2024-03-28 04:00:00|4814.9|4808.9|4819.9|4813.9|4822.1|4816.1|4813.1|4807.1|75
1711602000000|2024-03-28 05:00:00|4820.4|4814.4|4818.7|4812.7|4824.4|4818.4|4814.2|4808.2|123
1711605600000|2024-03-28 06:00:00|4819.2|4813.2|4820.7|4814.7|4822|4816|4812.5|4806.5|113
1711609200000|2024-03-28 07:00:00|4820.2|4814.2|4800.3|4794.3|4821|4815|4800.3|4794.3|307
1711612800000|2024-03-28 08:00:00|4799.8|4793.8|4800.8|4794.8|4805.5|4799.5|4796.3|4790.3|261
1711616400000|2024-03-28 09:00:00|4801.1|4795.1|4809.6|4803.6|4814.6|4808.6|4796.3|4790.3|334
1711620000000|2024-03-28 10:00:00|4810.1|4804.1|4799.4|4793.4|4812.9|4806.9|4798.4|4792.4|235
1711623600000|2024-03-28 11:00:00|4798.4|4792.4|4791.4|4785.4|4807.4|4801.4|4791.2|4785.2|578
1711627200000|2024-03-28 12:00:00|4791.9|4785.9|4800|4794|4807.2|4801.2|4786.7|4780.7|828
1711630800000|2024-03-28 13:00:00|4793.7|4787.7|4798.7|4792.7|4845|4839|4784.7|4778.7|4787
1711634400000|2024-03-28 14:00:00|4799.7|4793.7|4793.6|4787.6|4805.7|4799.7|4776.3|4770.3|5474
1711638000000|2024-03-28 15:00:00|4793.1|4787.1|4758.6|4752.6|4796.6|4790.6|4757.6|4751.6|5254
1711641600000|2024-03-28 16:00:00|4758.8|4752.8|4835.6|4829.6|4850.1|4844.1|4758.1|4752.1|9704
1711645200000|2024-03-28 17:00:00|4835.3|4829.3|4818.4|4812.4|4843.3|4837.3|4809.4|4803.4|6044
1711648800000|2024-03-28 18:00:00|4819.1|4813.1|4845.6|4839.6|4847.6|4841.6|4819.1|4813.1|4910
1711929600000|2024-04-01 00:00:00|4862.4|4856.4|4859.4|4853.4|4864.7|4858.7|4843.7|4837.7|634
1711933200000|2024-04-01 01:00:00|4859.6|4853.6|4892.6|4886.6|4892.9|4886.9|4853.4|4847.4|651
1711936800000|2024-04-01 02:00:00|4893.1|4887.1|4899.2|4893.2|4903.9|4897.9|4883.7|4877.7|345
1711940400000|2024-04-01 03:00:00|4899.4|4893.4|4894.3|4888.3|4899.7|4893.7|4884.7|4878.7|153
1711944000000|2024-04-01 04:00:00|4893.7|4887.7|4902.3|4896.3|4902.3|4896.3|4891.3|4885.3|100
1711947600000|2024-04-01 05:00:00|4902|4896|4904.1|4898.1|4904.6|4898.6|4894.3|4888.3|123
1711951200000|2024-04-01 06:00:00|4903.8|4897.8|4907|4901|4911.3|4905.3|4900.5|4894.5|396
1711954800000|2024-04-01 07:00:00|4906|4900|4892.6|4886.6|4910.8|4904.8|4890.3|4884.3|467
1711958400000|2024-04-01 08:00:00|4891.9|4885.9|4879.2|4873.2|4895.9|4889.9|4878.2|4872.2|558
1711962000000|2024-04-01 09:00:00|4878.7|4872.7|4893|4887|4893|4887|4874.2|4868.2|348
1711965600000|2024-04-01 10:00:00|4893.3|4887.3|4901|4895|4904|4898|4887.2|4881.2|244
1711969200000|2024-04-01 11:00:00|4900.5|4894.5|4875.7|4869.7|4901.7|4895.7|4875.7|4869.7|492
1711972800000|2024-04-01 12:00:00|4876.7|4870.7|4876.1|4870.1|4884.4|4878.4|4868.2|4862.2|772
1711976400000|2024-04-01 13:00:00|4879.5|4873.5|4903.9|4897.9|4910.4|4904.4|4857.4|4851.4|4835
1711980000000|2024-04-01 14:00:00|4903.4|4897.4|4864.3|4858.3|4911.9|4905.9|4840.3|4834.3|5169
1711983600000|2024-04-01 15:00:00|4863.8|4857.8|4884.9|4878.9|4895.5|4889.5|4846.5|4840.5|2815
1711987200000|2024-04-01 16:00:00|4885.2|4879.2|4865.3|4859.3|4897.9|4891.9|4863.5|4857.5|3103
1711990800000|2024-04-01 17:00:00|4865.1|4859.1|4857.2|4851.2|4865.6|4859.6|4849.7|4843.7|3251
1711994400000|2024-04-01 18:00:00|4857.8|4851.8|4858.7|4852.7|4861|4855|4852.2|4846.2|3677
1712016000000|2024-04-02 00:00:00|4865.7|4859.7|4862.1|4856.1|4869.5|4863.5|4861.8|4855.8|546
1712019600000|2024-04-02 01:00:00|4861.9|4855.9|4867.7|4861.7|4869.2|4863.2|4860.1|4854.1|232
1712023200000|2024-04-02 02:00:00|4868.2|4862.2|4870.7|4864.7|4873.2|4867.2|4855.2|4849.2|206
1712026800000|2024-04-02 03:00:00|4871.4|4865.4|4870.2|4864.2|4876.2|4870.2|4864.9|4858.9|98
1712030400000|2024-04-02 04:00:00|4870.4|4864.4|4866.8|4860.8|4871.6|4865.6|4865.3|4859.3|120
1712034000000|2024-04-02 05:00:00|4866.6|4860.6|4868.4|4862.4|4870.7|4864.7|4863.7|4857.7|182
1712037600000|2024-04-02 06:00:00|4868.2|4862.2|4871|4865|4878.5|4872.5|4864.7|4858.7|233
1712041200000|2024-04-02 07:00:00|4871.7|4865.7|4877.5|4871.5|4883|4877|4865.2|4859.2|257
1712044800000|2024-04-02 08:00:00|4877.8|4871.8|4881.7|4875.7|4884.8|4878.8|4869|4863|430
1712048400000|2024-04-02 09:00:00|4882|4876|4914.9|4908.9|4919.1|4913.1|4878.9|4872.9|1096
1712052000000|2024-04-02 10:00:00|4914.1|4908.1|4924.7|4918.7|4932.3|4926.3|4908.1|4902.1|863
1712055600000|2024-04-02 11:00:00|4925.3|4919.3|4911.3|4905.3|4929.3|4923.3|4903.8|4897.8|883
1712059200000|2024-04-02 12:00:00|4910.5|4904.5|4915.2|4909.2|4927.8|4921.8|4909.5|4903.5|631
1712062800000|2024-04-02 13:00:00|4907.1|4901.1|4973.2|4967.2|4974.6|4968.6|4902.9|4896.9|8905
1712066400000|2024-04-02 14:00:00|4972.9|4966.9|4972.4|4966.4|5009.8|5003.8|4962.8|4956.8|17109
1712070000000|2024-04-02 15:00:00|4972.6|4966.6|4970.8|4964.8|4981.5|4975.5|4963.3|4957.3|6019
1712073600000|2024-04-02 16:00:00|4971.2|4965.2|4927.3|4921.3|4971.8|4965.8|4909.6|4903.6|5478
1712077200000|2024-04-02 17:00:00|4926.3|4920.3|4896.1|4890.1|4940|4934|4883.1|4877.1|8149
1712080800000|2024-04-02 18:00:00|4896.3|4890.3|4904|4898|4906.8|4900.8|4892.7|4886.7|4534
1712102400000|2024-04-03 00:00:00|4912.2|4906.2|4890|4884|4914.8|4908.8|4887.8|4881.8|932
1712106000000|2024-04-03 01:00:00|4890.5|4884.5|4890.7|4884.7|4894|4888|4879.3|4873.3|684
1712109600000|2024-04-03 02:00:00|4890.4|4884.4|4891.2|4885.2|4896.9|4890.9|4887.4|4881.4|262
1712113200000|2024-04-03 03:00:00|4891.7|4885.7|4911|4905|4912.4|4906.4|4891.7|4885.7|491
1712116800000|2024-04-03 04:00:00|4910.8|4904.8|4909.5|4903.5|4919.3|4913.3|4907|4901|295
1712120400000|2024-04-03 05:00:00|4909.3|4903.3|4925.3|4919.3|4927.8|4921.8|4906|4900|425
1712124000000|2024-04-03 06:00:00|4924.5|4918.5|4962.1|4956.1|4963.6|4957.6|4920.8|4914.8|852
1712127600000|2024-04-03 07:00:00|4961.9|4955.9|4944.3|4938.3|4961.9|4955.9|4938.8|4932.8|1110
1712131200000|2024-04-03 08:00:00|4944.8|4938.8|4937.8|4931.8|4953.8|4947.8|4925.3|4919.3|654
1712134800000|2024-04-03 09:00:00|4937.6|4931.6|4934.5|4928.5|4941.6|4935.6|4927.9|4921.9|582
1712138400000|2024-04-03 10:00:00|4935|4929|4942.8|4936.8|4943.1|4937.1|4921.2|4915.2|751
1712142000000|2024-04-03 11:00:00|4942.6|4936.6|4953|4947|4953.1|4947.1|4932.6|4926.6|394
1712145600000|2024-04-03 12:00:00|4953.1|4947.1|4944.9|4938.9|4954.1|4948.1|4937.2|4931.2|853
1712149200000|2024-04-03 13:00:00|4941.7|4935.7|4924.8|4918.8|4959.8|4953.8|4904.6|4898.6|10362
1712152800000|2024-04-03 14:00:00|4925.3|4919.3|4912.2|4906.2|4946|4940|4910.4|4904.4|9692
1712156400000|2024-04-03 15:00:00|4912.4|4906.4|4878.3|4872.3|4930.6|4924.6|4863.6|4857.6|10163
1712160000000|2024-04-03 16:00:00|4878.1|4872.1|4912.7|4906.7|4912.7|4906.7|4870.1|4864.1|5513
1712163600000|2024-04-03 17:00:00|4912.2|4906.2|4922.2|4916.2|4940.7|4934.7|4906.2|4900.2|4142
1712167200000|2024-04-03 18:00:00|4922.7|4916.7|4922.2|4916.2|4923.5|4917.5|4907|4901|2553
1712188800000|2024-04-04 00:00:00|4920.2|4914.2|4938.6|4932.6|4939.9|4933.9|4920.2|4914.2|332
1712192400000|2024-04-04 01:00:00|4939.1|4933.1|4943|4937|4945.5|4939.5|4936.8|4930.8|129
1712196000000|2024-04-04 02:00:00|4941.8|4935.8|4935.7|4929.7|4943.1|4937.1|4934.6|4928.6|286
1712199600000|2024-04-04 03:00:00|4935|4929|4933.4|4927.4|4937.1|4931.1|4924|4918|163
1712203200000|2024-04-04 04:00:00|4933.6|4927.6|4931.9|4925.9|4933.9|4927.9|4926.9|4920.9|80
1712206800000|2024-04-04 05:00:00|4931.7|4925.7|4935.3|4929.3|4937.9|4931.9|4927.1|4921.1|85
1712210400000|2024-04-04 06:00:00|4934.3|4928.3|4921.9|4915.9|4935.8|4929.8|4921.5|4915.5|331
1712214000000|2024-04-04 07:00:00|4922.4|4916.4|4922.2|4916.2|4936.9|4930.9|4911.1|4905.1|547
1712217600000|2024-04-04 08:00:00|4921.7|4915.7|4926.9|4920.9|4928.1|4922.1|4918.8|4912.8|286
1712221200000|2024-04-04 09:00:00|4927.6|4921.6|4922.5|4916.5|4930.9|4924.9|4910.9|4904.9|545
1712224800000|2024-04-04 10:00:00|4921.8|4915.8|4909.1|4903.1|4923|4917|4908.9|4902.9|410
1712228400000|2024-04-04 11:00:00|4909.4|4903.4|4906.7|4900.7|4925.6|4919.6|4903.8|4897.8|688
1712232000000|2024-04-04 12:00:00|4906.3|4900.3|4875.6|4869.6|4909.5|4903.5|4873.5|4867.5|1671
1712235600000|2024-04-04 13:00:00|4880.3|4874.3|4856.4|4850.4|4901.3|4895.3|4852|4846|5650
1712239200000|2024-04-04 14:00:00|4856.9|4850.9|4840.4|4834.4|4867.1|4861.1|4838.1|4832.1|6689
1712242800000|2024-04-04 15:00:00|4840.9|4834.9|4825.8|4819.8|4841.4|4835.4|4820.7|4814.7|5907
1712246400000|2024-04-04 16:00:00|4825.4|4819.4|4824.4|4818.4|4836.4|4830.4|4823.4|4817.4|6875
1712250000000|2024-04-04 17:00:00|4825.7|4819.7|4853.4|4847.4|4856.2|4850.2|4824.1|4818.1|7029
1712253600000|2024-04-04 18:00:00|4853.2|4847.2|4861.1|4855.1|4862.9|4856.9|4844.6|4838.6|4429
1712275200000|2024-04-05 00:00:00|4861.5|4855.5|4853.5|4847.5|4869|4863|4851.8|4845.8|856
1712278800000|2024-04-05 01:00:00|4851.7|4845.7|4851|4845|4858.4|4852.4|4847.9|4841.9|373
1712282400000|2024-04-05 02:00:00|4850.7|4844.7|4853.1|4847.1|4855|4849|4850|4844|71
1712286000000|2024-04-05 03:00:00|4853.7|4847.7|4856.8|4850.8|4856.8|4850.8|4850.9|4844.9|256
1712289600000|2024-04-05 04:00:00|4856.1|4850.1|4850.8|4844.8|4856.6|4850.6|4848.3|4842.3|89
1712293200000|2024-04-05 05:00:00|4850.5|4844.5|4855.7|4849.7|4856.2|4850.2|4848.3|4842.3|123
1712296800000|2024-04-05 06:00:00|4855.3|4849.3|4857.4|4851.4|4860.7|4854.7|4851.9|4845.9|212
1712300400000|2024-04-05 07:00:00|4857.2|4851.2|4849.4|4843.4|4859|4853|4848.4|4842.4|237
1712304000000|2024-04-05 08:00:00|4848.4|4842.4|4846.9|4840.9|4850.3|4844.3|4844.4|4838.4|283
1712307600000|2024-04-05 09:00:00|4847.3|4841.3|4855.3|4849.3|4857.3|4851.3|4836.5|4830.5|712
1712311200000|2024-04-05 10:00:00|4855.2|4849.2|4876.4|4870.4|4877.4|4871.4|4855.2|4849.2|352
1712314800000|2024-04-05 11:00:00|4876.7|4870.7|4877.1|4871.1|4887.2|4881.2|4868.9|4862.9|2539
1712318400000|2024-04-05 12:00:00|4877.2|4871.2|4858.7|4852.7|4879.6|4873.6|4852.5|4846.5|958
1712322000000|2024-04-05 13:00:00|4856.9|4850.9|4864.9|4858.9|4890.6|4884.6|4856.9|4850.9|4153
1712325600000|2024-04-05 14:00:00|4865.4|4859.4|4899.7|4893.7|4904.5|4898.5|4854|4848|5260
1712329200000|2024-04-05 15:00:00|4900|4894|4896.6|4890.6|4914.3|4908.3|4883.3|4877.3|6534
1712332800000|2024-04-05 16:00:00|4896.1|4890.1|4947.5|4941.5|4951.7|4945.7|4890|4884|8800
1712336400000|2024-04-05 17:00:00|4947.7|4941.7|4926.2|4920.2|4948.7|4942.7|4914.7|4908.7|5922
1712340000000|2024-04-05 18:00:00|4926.4|4920.4|4945.8|4939.8|4949.5|4943.5|4918.1|4912.1|5311
1712534400000|2024-04-08 00:00:00|4946.5|4940.5|4906.1|4900.1|4949.3|4943.3|4905.1|4899.1|2032
1712538000000|2024-04-08 01:00:00|4905.8|4899.8|4904.2|4898.2|4905.8|4899.8|4894.3|4888.3|636
1712541600000|2024-04-08 02:00:00|4903.7|4897.7|4908.2|4902.2|4915.9|4909.9|4902.7|4896.7|261
1712545200000|2024-04-08 03:00:00|4908.4|4902.4|4899.9|4893.9|4913.2|4907.2|4895.7|4889.7|233
1712548800000|2024-04-08 04:00:00|4900.1|4894.1|4899.3|4893.3|4902.8|4896.8|4894.8|4888.8|174
1712552400000|2024-04-08 05:00:00|4898.9|4892.9|4879.4|4873.4|4900.3|4894.3|4877.2|4871.2|789
1712556000000|2024-04-08 06:00:00|4879.5|4873.5|4849.8|4843.8|4880.5|4874.5|4846.4|4840.4|1087
1712559600000|2024-04-08 07:00:00|4848.7|4842.7|4855.8|4849.8|4861.5|4855.5|4848.1|4842.1|746
1712563200000|2024-04-08 08:00:00|4856.1|4850.1|4841.8|4835.8|4856.1|4850.1|4834.6|4828.6|610
1712566800000|2024-04-08 09:00:00|4841.3|4835.3|4838.4|4832.4|4849.4|4843.4|4835.9|4829.9|683
1712570400000|2024-04-08 10:00:00|4838|4832|4851.1|4845.1|4851.1|4845.1|4832.4|4826.4|786
1712574000000|2024-04-08 11:00:00|4851.4|4845.4|4856.4|4850.4|4862.5|4856.5|4845.1|4839.1|1824
1712577600000|2024-04-08 12:00:00|4855.9|4849.9|4864.5|4858.5|4872.5|4866.5|4854.9|4848.9|887
1712581200000|2024-04-08 13:00:00|4874.7|4868.7|4843.1|4837.1|4888.4|4882.4|4839.9|4833.9|6335
1712584800000|2024-04-08 14:00:00|4842.9|4836.9|4832.5|4826.5|4852.9|4846.9|4828|4822|7859
1712588400000|2024-04-08 15:00:00|4832|4826|4812.4|4806.4|4839.3|4833.3|4810|4804|4476
1712592000000|2024-04-08 16:00:00|4812.7|4806.7|4835.2|4829.2|4838.4|4832.4|4811.7|4805.7|5547
1712595600000|2024-04-08 17:00:00|4834.5|4828.5|4831.1|4825.1|4838.1|4832.1|4827.1|4821.1|5704
1712599200000|2024-04-08 18:00:00|4831.4|4825.4|4832.9|4826.9|4836.4|4830.4|4827.1|4821.1|7433
1712620800000|2024-04-09 00:00:00|4833.1|4827.1|4842.5|4836.5|4851|4845|4832.6|4826.6|510
1712624400000|2024-04-09 01:00:00|4842|4836|4835.5|4829.5|4843.5|4837.5|4821|4815|425
1712628000000|2024-04-09 02:00:00|4835|4829|4844.6|4838.6|4844.7|4838.7|4825.5|4819.5|351
1712631600000|2024-04-09 03:00:00|4844.7|4838.7|4845|4839|4852.6|4846.6|4842.4|4836.4|207
1712635200000|2024-04-09 04:00:00|4844.6|4838.6|4848|4842|4852.6|4846.6|4843|4837|161
1712638800000|2024-04-09 05:00:00|4848.3|4842.3|4845.7|4839.7|4852.3|4846.3|4845|4839|330
1712642400000|2024-04-09 06:00:00|4845.5|4839.5|4852.7|4846.7|4864.7|4858.7|4845|4839|471
1712646000000|2024-04-09 07:00:00|4853.7|4847.7|4846.4|4840.4|4856.4|4850.4|4845.7|4839.7|297
1712649600000|2024-04-09 08:00:00|4846.9|4840.9|4841.4|4835.4|4849.9|4843.9|4838.4|4832.4|394
1712653200000|2024-04-09 09:00:00|4842.4|4836.4|4846.2|4840.2|4854.6|4848.6|4841.9|4835.9|250
1712656800000|2024-04-09 10:00:00|4846|4840|4831.7|4825.7|4851.5|4845.5|4830|4824|390
1712660400000|2024-04-09 11:00:00|4832.2|4826.2|4828.3|4822.3|4840.2|4834.2|4828.1|4822.1|731
1712664000000|2024-04-09 12:00:00|4828.4|4822.4|4836.6|4830.6|4839.5|4833.5|4822.8|4816.8|471
1712667600000|2024-04-09 13:00:00|4817.3|4811.3|4809.8|4803.8|4820.3|4814.3|4788.5|4782.5|7602
1712671200000|2024-04-09 14:00:00|4810.5|4804.5|4801.2|4795.2|4862.1|4856.1|4801.1|4795.1|13617
1712674800000|2024-04-09 15:00:00|4801.6|4795.6|4805.7|4799.7|4822.9|4816.9|4787.1|4781.1|8729
1712678400000|2024-04-09 16:00:00|4806|4800|4792.2|4786.2|4814.6|4808.6|4788.2|4782.2|3899
1712682000000|2024-04-09 17:00:00|4792.6|4786.6|4786|4780|4797.6|4791.6|4773.4|4767.4|5092
1712685600000|2024-04-09 18:00:00|4785.9|4779.9|4798.6|4792.6|4801.3|4795.3|4785.5|4779.5|5042
1712707200000|2024-04-10 00:00:00|4801.5|4795.5|4827.3|4821.3|4827.3|4821.3|4801|4795|1075
1712710800000|2024-04-10 01:00:00|4827.2|4821.2|4814|4808|4827.2|4821.2|4807|4801|499
1712714400000|2024-04-10 02:00:00|4813.5|4807.5|4819.6|4813.6|4822.9|4816.9|4806|4800|246
1712718000000|2024-04-10 03:00:00|4819.8|4813.8|4821|4815|4826.2|4820.2|4819.3|4813.3|343
1712721600000|2024-04-10 04:00:00|4820.7|4814.7|4820.7|4814.7|4821.9|4815.9|4816.7|4810.7|93
1712725200000|2024-04-10 05:00:00|4821.1|4815.1|4814.1|4808.1|4821.6|4815.6|4811.6|4805.6|194
1712728800000|2024-04-10 06:00:00|4813.6|4807.6|4818.3|4812.3|4834.5|4828.5|4813.1|4807.1|662
1712732400000|2024-04-10 07:00:00|4817.8|4811.8|4836.5|4830.5|4838|4832|4817.8|4811.8|922
1712736000000|2024-04-10 08:00:00|4836.1|4830.1|4838.4|4832.4|4838.4|4832.4|4821|4815|433
1712739600000|2024-04-10 09:00:00|4837.9|4831.9|4838.9|4832.9|4844.2|4838.2|4831.5|4825.5|356
1712743200000|2024-04-10 10:00:00|4838.8|4832.8|4837.2|4831.2|4843.4|4837.4|4834.9|4828.9|411
1712746800000|2024-04-10 11:00:00|4838.2|4832.2|4827.7|4821.7|4841.9|4835.9|4827.1|4821.1|669
1712750400000|2024-04-10 12:00:00|4828.6|4822.6|4822.3|4816.3|4837.1|4831.1|4818|4812|1524
1712754000000|2024-04-10 13:00:00|4821.8|4815.8|4796.6|4790.6|4824.6|4818.6|4788|4782|9375
1712757600000|2024-04-10 14:00:00|4796.8|4790.8|4755.8|4749.8|4796.8|4790.8|4742.1|4736.1|12660
1712761200000|2024-04-10 15:00:00|4755.6|4749.6|4749.1|4743.1|4771.4|4765.4|4743.1|4737.1|5860
1712764800000|2024-04-10 16:00:00|4749.4|4743.4|4752.5|4746.5|4756.4|4750.4|4735.4|4729.4|6353
1712768400000|2024-04-10 17:00:00|4753.6|4747.6|4800.9|4794.9|4817.9|4811.9|4740.7|4734.7|11366
1712772000000|2024-04-10 18:00:00|4801.3|4795.3|4792.8|4786.8|4809.1|4803.1|4791.5|4785.5|6192
1712793600000|2024-04-11 00:00:00|4794.4|4788.4|4782.3|4776.3|4798.9|4792.9|4781.6|4775.6|704
1712797200000|2024-04-11 01:00:00|4781.4|4775.4|4787.2|4781.2|4792.1|4786.1|4781.4|4775.4|154
1712800800000|2024-04-11 02:00:00|4787.1|4781.1|4786.6|4780.6|4789.5|4783.5|4785|4779|35
1712804400000|2024-04-11 03:00:00|4787.4|4781.4|4785.2|4779.2|4789.5|4783.5|4783|4777|27
1712808000000|2024-04-11 04:00:00|4784.8|4778.8|4778.6|4772.6|4787.2|4781.2|4778.6|4772.6|48
1712811600000|2024-04-11 05:00:00|4779.6|4773.6|4776.2|4770.2|4781.7|4775.7|4772.7|4766.7|107
1712815200000|2024-04-11 06:00:00|4776.4|4770.4|4768.8|4762.8|4778|4772|4768.8|4762.8|169
1712818800000|2024-04-11 07:00:00|4768.6|4762.6|4766.8|4760.8|4775.3|4769.3|4761.9|4755.9|294
1712822400000|2024-04-11 08:00:00|4767.2|4761.2|4764|4758|4772.7|4766.7|4762.3|4756.3|560
1712826000000|2024-04-11 09:00:00|4764.3|4758.3|4752.7|4746.7|4764.3|4758.3|4747.9|4741.9|952
1712829600000|2024-04-11 10:00:00|4752.2|4746.2|4739.4|4733.4|4753.4|4747.4|4738.9|4732.9|555
1712833200000|2024-04-11 11:00:00|4739.9|4733.9|4718.3|4712.3|4741.8|4735.8|4715.2|4709.2|1241
1712836800000|2024-04-11 12:00:00|4718.8|4712.8|4743.1|4737.1|4749.6|4743.6|4718.8|4712.8|988
1712840400000|2024-04-11 13:00:00|4730.1|4724.1|4708.5|4702.5|4741.4|4735.4|4695.1|4689.1|9942
1712844000000|2024-04-11 14:00:00|4709|4703|4682.9|4676.9|4709|4703|4679.3|4673.3|8505
1712847600000|2024-04-11 15:00:00|4683.3|4677.3|4672.8|4666.8|4701.2|4695.2|4649.2|4643.2|10430
1712851200000|2024-04-11 16:00:00|4667.5|4652.5|4686.2|4680.2|4694.9|4688.9|4648.2|4642.2|7581
1712854800000|2024-04-11 17:00:00|4686.7|4680.7|4654.7|4648.7|4694.5|4688.5|4651|4645|7142
1712858400000|2024-04-11 18:00:00|4655|4649|4646.8|4640.8|4655|4649|4640.8|4634.8|9129
1712880000000|2024-04-12 00:00:00|4646.4|4640.4|4617.5|4611.5|4650.4|4644.4|4610.5|4604.5|1763
1712883600000|2024-04-12 01:00:00|4617.7|4611.7|4622.7|4616.7|4632.3|4626.3|4604.8|4598.8|1028
1712887200000|2024-04-12 02:00:00|4622.6|4616.6|4641|4635|4642.9|4636.9|4622.2|4616.2|297
1712890800000|2024-04-12 03:00:00|4640.9|4634.9|4633.5|4627.5|4643.9|4637.9|4633.5|4627.5|537
1712894400000|2024-04-12 04:00:00|4634.4|4628.4|4630.6|4624.6|4638.1|4632.1|4628.2|4622.2|106
1712898000000|2024-04-12 05:00:00|4629.6|4623.6|4639.1|4633.1|4639.1|4633.1|4628.7|4622.7|134
1712901600000|2024-04-12 06:00:00|4638.7|4632.7|4642.7|4636.7|4657|4651|4635.6|4629.6|445
1712905200000|2024-04-12 07:00:00|4643|4637|4637.8|4631.8|4658.5|4652.5|4632.5|4626.5|896
1712908800000|2024-04-12 08:00:00|4638.2|4632.2|4659.8|4653.8|4666.6|4660.6|4635.7|4629.7|1187
1712912400000|2024-04-12 09:00:00|4659.5|4653.5|4655.9|4649.9|4665.5|4659.5|4653.5|4647.5|335
1712916000000|2024-04-12 10:00:00|4656|4650|4663|4657|4670.2|4664.2|4656|4650|608
1712919600000|2024-04-12 11:00:00|4663.4|4657.4|4667.8|4661.8|4675.2|4669.2|4647.9|4641.9|937
1712923200000|2024-04-12 12:00:00|4667.5|4661.5|4660.3|4654.3|4670.2|4664.2|4651.7|4645.7|913
1712926800000|2024-04-12 13:00:00|4663.1|4657.1|4679.7|4673.7|4711.4|4705.4|4651.2|4645.2|9030
1712930400000|2024-04-12 14:00:00|4680|4674|4655.5|4649.5|4686.9|4680.9|4645.3|4639.3|8881
1712934000000|2024-04-12 15:00:00|4655.1|4649.1|4646.3|4640.3|4664.2|4658.2|4624.3|4618.3|6755
1712937600000|2024-04-12 16:00:00|4645.4|4639.4|4610|4604|4645.4|4639.4|4609.1|4603.1|4489
1712941200000|2024-04-12 17:00:00|4609.5|4603.5|4609.2|4603.2|4628.5|4622.5|4605.7|4599.7|4229
1712944800000|2024-04-12 18:00:00|4608.7|4602.7|4622.2|4616.2|4636.7|4630.7|4608.7|4602.7|5706
1713139200000|2024-04-15 00:00:00|4636.9|4630.9|4666.4|4660.4|4669.6|4663.6|4634.2|4628.2|1859
1713142800000|2024-04-15 01:00:00|4666.3|4660.3|4654.9|4648.9|4666.3|4660.3|4647.8|4641.8|657
1713146400000|2024-04-15 02:00:00|4654.3|4648.3|4656.9|4650.9|4661.8|4655.8|4651.3|4645.3|295
1713150000000|2024-04-15 03:00:00|4657.9|4651.9|4658.3|4652.3|4659.9|4653.9|4655.2|4649.2|126
1713153600000|2024-04-15 04:00:00|4658.8|4652.8|4668|4662|4669|4663|4655.9|4649.9|179
1713157200000|2024-04-15 05:00:00|4667.9|4661.9|4659.5|4653.5|4672.5|4666.5|4659.4|4653.4|365
1713160800000|2024-04-15 06:00:00|4659|4653|4631.1|4625.1|4661.6|4655.6|4630.2|4624.2|765
1713164400000|2024-04-15 07:00:00|4631.2|4625.2|4626.7|4620.7|4643.8|4637.8|4624.5|4618.5|624
1713168000000|2024-04-15 08:00:00|4626.8|4620.8|4638.1|4632.1|4641.5|4635.5|4625|4619|363
1713171600000|2024-04-15 09:00:00|4637.7|4631.7|4647.8|4641.8|4648.8|4642.8|4628.2|4622.2|473
1713175200000|2024-04-15 10:00:00|4648.2|4642.2|4661.5|4655.5|4667.8|4661.8|4648.2|4642.2|463
1713178800000|2024-04-15 11:00:00|4661|4655|4657|4651|4679.7|4673.7|4654.4|4648.4|647
1713182400000|2024-04-15 12:00:00|4657.4|4651.4|4653.5|4647.5|4663|4657|4639.6|4633.6|1373
1713186000000|2024-04-15 13:00:00|4633|4627|4635.5|4629.5|4659.4|4653.4|4622.4|4616.4|6569
1713189600000|2024-04-15 14:00:00|4635.1|4629.1|4650.2|4644.2|4665.8|4659.8|4603|4597|8636
1713193200000|2024-04-15 15:00:00|4650.3|4644.3|4641.1|4635.1|4652.8|4646.8|4628|4622|5847
1713196800000|2024-04-15 16:00:00|4642.1|4636.1|4634.1|4628.1|4644.5|4638.5|4612.8|4606.8|4159
1713200400000|2024-04-15 17:00:00|4634|4628|4603.5|4597.5|4634|4628|4599.6|4593.6|5551
1713204000000|2024-04-15 18:00:00|4603.6|4597.6|4582|4576|4606|4600|4581.5|4575.5|4487
1713225600000|2024-04-16 00:00:00|4581.4|4575.4|4583.2|4577.2|4587.6|4581.6|4577.6|4571.6|507
1713229200000|2024-04-16 01:00:00|4582.7|4576.7|4583.7|4577.7|4591.2|4585.2|4579.3|4573.3|383
1713232800000|2024-04-16 02:00:00|4584.2|4578.2|4577.3|4571.3|4590.3|4584.3|4573.7|4567.7|246
1713236400000|2024-04-16 03:00:00|4576.8|4570.8|4572.4|4566.4|4580.2|4574.2|4571.8|4565.8|157
1713240000000|2024-04-16 04:00:00|4573.3|4567.3|4570.3|4564.3|4573.8|4567.8|4569.4|4563.4|60
1713243600000|2024-04-16 05:00:00|4569.9|4563.9|4565.4|4559.4|4573|4567|4564.4|4558.4|145
1713247200000|2024-04-16 06:00:00|4565.3|4559.3|4551.9|4545.9|4568.3|4562.3|4551.9|4545.9|395
1713250800000|2024-04-16 07:00:00|4552.9|4546.9|4545.4|4539.4|4563.2|4557.2|4545.4|4539.4|1096
1713254400000|2024-04-16 08:00:00|4545.5|4539.5|4545.6|4539.6|4564.1|4558.1|4539.8|4533.8|1121
1713258000000|2024-04-16 09:00:00|4545.1|4539.1|4537.7|4531.7|4551.5|4545.5|4535.6|4529.6|864
1713261600000|2024-04-16 10:00:00|4538.1|4532.1|4541.8|4535.8|4548|4542|4525.2|4519.2|1058
1713265200000|2024-04-16 11:00:00|4541.4|4535.4|4547.2|4541.2|4549.7|4543.7|4535.8|4529.8|631
1713268800000|2024-04-16 12:00:00|4548.3|4542.3|4544.2|4538.2|4551.8|4545.8|4538.3|4532.3|967
1713272400000|2024-04-16 13:00:00|4539.8|4533.8|4524.2|4518.2|4545|4539|4515.5|4509.5|5771
1713276000000|2024-04-16 14:00:00|4523.8|4517.8|4532.8|4526.8|4549.7|4543.7|4506.1|4500.1|7016
1713279600000|2024-04-16 15:00:00|4532.4|4526.4|4536.6|4530.6|4563.5|4557.5|4531.2|4525.2|4494
1713283200000|2024-04-16 16:00:00|4536.1|4530.1|4513.9|4507.9|4542.1|4536.1|4512.3|4506.3|3243
1713286800000|2024-04-16 17:00:00|4513.4|4507.4|4526.1|4520.1|4539.9|4533.9|4508.8|4502.8|4282
1713290400000|2024-04-16 18:00:00|4527|4521|4543.5|4537.5|4554.1|4548.1|4526.5|4520.5|5081
1713312000000|2024-04-17 00:00:00|4534.7|4528.7|4542.1|4536.1|4544.5|4538.5|4528|4522|394
1713315600000|2024-04-17 01:00:00|4541.6|4535.6|4535.5|4529.5|4548.9|4542.9|4530.1|4524.1|122
1713319200000|2024-04-17 02:00:00|4535.4|4529.4|4537.6|4531.6|4542.5|4536.5|4530.1|4524.1|87
1713322800000|2024-04-17 03:00:00|4538|4532|4532.2|4526.2|4545.7|4539.7|4528.3|4522.3|192
1713326400000|2024-04-17 04:00:00|4532.3|4526.3|4524.8|4518.8|4534.8|4528.8|4520.3|4514.3|216
1713330000000|2024-04-17 05:00:00|4525.2|4519.2|4520.8|4514.8|4527.6|4521.6|4517.2|4511.2|150
1713333600000|2024-04-17 06:00:00|4520.4|4514.4|4510.7|4504.7|4530.1|4524.1|4506.6|4500.6|718
1713337200000|2024-04-17 07:00:00|4510.3|4504.3|4514.9|4508.9|4521.7|4515.7|4507.8|4501.8|915
1713340800000|2024-04-17 08:00:00|4514.4|4508.4|4532.9|4526.9|4534.9|4528.9|4512.3|4506.3|508
1713344400000|2024-04-17 09:00:00|4532.5|4526.5|4522.6|4516.6|4534.4|4528.4|4521.6|4515.6|383
1713348000000|2024-04-17 10:00:00|4523|4517|4524.6|4518.6|4528.6|4522.6|4520.6|4514.6|439
1713351600000|2024-04-17 11:00:00|4526.5|4520.5|4531|4525|4533|4527|4522.6|4516.6|429
1713355200000|2024-04-17 12:00:00|4532.1|4526.1|4534.2|4528.2|4539.1|4533.1|4520.6|4514.6|949
1713358800000|2024-04-17 13:00:00|4512.5|4506.5|4567.2|4561.2|4568.2|4562.2|4511.5|4505.5|4552
1713362400000|2024-04-17 14:00:00|4566.8|4560.8|4561.1|4555.1|4568.7|4562.7|4545.2|4539.2|5619
1713366000000|2024-04-17 15:00:00|4562.1|4556.1|4547.2|4541.2|4579.3|4573.3|4544.2|4538.2|4659
1713369600000|2024-04-17 16:00:00|4546.7|4540.7|4544.3|4538.3|4557.2|4551.2|4526|4520|4616
1713373200000|2024-04-17 17:00:00|4545.3|4539.3|4551.3|4545.3|4563.8|4557.8|4542.3|4536.3|3649
1713376800000|2024-04-17 18:00:00|4551.8|4545.8|4547|4541|4558.7|4552.7|4545.2|4539.2|4386
1713398400000|2024-04-18 00:00:00|4557.1|4551.1|4566.9|4560.9|4570.3|4564.3|4553.4|4547.4|315
1713402000000|2024-04-18 01:00:00|4566.8|4560.8|4552|4546|4567.9|4561.9|4551.5|4545.5|138
1713405600000|2024-04-18 02:00:00|4553.4|4547.4|4570.2|4564.2|4570.6|4564.6|4552|4546|416
1713409200000|2024-04-18 03:00:00|4570.1|4564.1|4570.1|4564.1|4573.6|4567.6|4563.6|4557.6|68
1713412800000|2024-04-18 04:00:00|4569.6|4563.6|4572.1|4566.1|4577.7|4571.7|4566.7|4560.7|194
1713416400000|2024-04-18 05:00:00|4572.2|4566.2|4564.1|4558.1|4575.2|4569.2|4563|4557|112
1713420000000|2024-04-18 06:00:00|4564.6|4558.6|4568.7|4562.7|4574.2|4568.2|4562.7|4556.7|910
1713423600000|2024-04-18 07:00:00|4568.8|4562.8|4552.4|4546.4|4570.3|4564.3|4539.5|4533.5|788
1713427200000|2024-04-18 08:00:00|4551.8|4545.8|4537.3|4531.3|4552.4|4546.4|4534.3|4528.3|491
1713430800000|2024-04-18 09:00:00|4536.9|4530.9|4534.4|4528.4|4540.8|4534.8|4529.9|4523.9|250
1713434400000|2024-04-18 10:00:00|4534.5|4528.5|4524.5|4518.5|4536.3|4530.3|4522.4|4516.4|214
1713438000000|2024-04-18 11:00:00|4525.4|4519.4|4536.8|4530.8|4541.8|4535.8|4517.4|4511.4|1863
1713441600000|2024-04-18 12:00:00|4536.9|4530.9|4520.4|4514.4|4538.9|4532.9|4512|4506|1118
1713445200000|2024-04-18 13:00:00|4528.4|4522.4|4515|4509|4543.1|4537.1|4492.9|4486.9|5642
1713448800000|2024-04-18 14:00:00|4515.1|4509.1|4511.6|4505.6|4544.6|4538.6|4509.1|4503.1|5133
1713452400000|2024-04-18 15:00:00|4511|4505|4494|4488|4521.1|4515.1|4494|4488|4622
1713456000000|2024-04-18 16:00:00|4495.1|4489.1|4483.2|4477.2|4504|4498|4473.1|4467.1|5127
1713459600000|2024-04-18 17:00:00|4483.7|4477.7|4480.2|4474.2|4488.1|4482.1|4470.2|4464.2|3668
1713463200000|2024-04-18 18:00:00|4479.2|4473.2|4436.3|4430.3|4479.2|4473.2|4432|4426|6445
1713484800000|2024-04-19 00:00:00|4447.6|4441.6|4410.7|4404.7|4449.2|4443.2|4402.3|4396.3|960
1713488400000|2024-04-19 01:00:00|4410.3|4404.3|4486|4480|4488.5|4482.5|4402.4|4396.4|1613
1713492000000|2024-04-19 02:00:00|4486.1|4480.1|4509.4|4503.4|4517.8|4511.8|4479.6|4473.6|951
1713495600000|2024-04-19 03:00:00|4507.9|4501.9|4490.3|4484.3|4510.3|4504.3|4487.8|4481.8|389
1713499200000|2024-04-19 04:00:00|4491|4485|4470.9|4464.9|4496.4|4490.4|4468.9|4462.9|140
1713502800000|2024-04-19 05:00:00|4471.1|4465.1|4475|4469|4480.5|4474.5|4470|4464|92
1713506400000|2024-04-19 06:00:00|4476|4470|4460|4454|4487|4481|4449|4443|517
1713510000000|2024-04-19 07:00:00|4459.5|4453.5|4446.6|4440.6|4465.5|4459.5|4441.1|4435.1|815
1713513600000|2024-04-19 08:00:00|4446.4|4440.4|4442.1|4436.1|4446.4|4440.4|4419.5|4413.5|1024
1713517200000|2024-04-19 09:00:00|4442.6|4436.6|4449.1|4443.1|4455.1|4449.1|4435.1|4429.1|465
1713520800000|2024-04-19 10:00:00|4449.2|4443.2|4435.2|4429.2|4450.8|4444.8|4432.8|4426.8|423
1713524400000|2024-04-19 11:00:00|4434.4|4428.4|4409.8|4403.8|4434.4|4428.4|4407.9|4401.9|677
1713528000000|2024-04-19 12:00:00|4410.8|4404.8|4431.4|4425.4|4433.4|4427.4|4408.9|4402.9|709
1713531600000|2024-04-19 13:00:00|4427.3|4421.3|4424.8|4418.8|4454.7|4448.7|4420.3|4414.3|2151
1713535200000|2024-04-19 14:00:00|4425.8|4419.8|4470.8|4464.8|4481.8|4475.8|4424.7|4418.7|3836
1713538800000|2024-04-19 15:00:00|4471.8|4465.8|4457.9|4451.9|4474.8|4468.8|4451.9|4445.9|4267
1713542400000|2024-04-19 16:00:00|4458.9|4452.9|4474|4468|4474|4468|4438.9|4432.9|2277
1713546000000|2024-04-19 17:00:00|4474.5|4468.5|4495.5|4489.5|4501|4495|4468.6|4462.6|3667
1713549600000|2024-04-19 18:00:00|4495.1|4489.1|4491.4|4485.4|4496.1|4490.1|4484.6|4478.6|6510
1713744000000|2024-04-22 00:00:00|4505.4|4499.4|4503|4497|4529|4523|4500|4494|503
1713747600000|2024-04-22 01:00:00|4501.5|4495.5|4507.1|4501.1|4509.6|4503.6|4499.5|4493.5|40
1713751200000|2024-04-22 02:00:00|4507.5|4501.5|4496.6|4490.6|4513.1|4507.1|4495.1|4489.1|153
1713754800000|2024-04-22 03:00:00|4496.1|4490.1|4499.1|4493.1|4502.6|4496.6|4493.1|4487.1|58
1713758400000|2024-04-22 04:00:00|4498.2|4492.2|4500.2|4494.2|4503.2|4497.2|4495.1|4489.1|151
1713762000000|2024-04-22 05:00:00|4500.3|4494.3|4498.3|4492.3|4503.2|4497.2|4497.7|4491.7|18
1713765600000|2024-04-22 06:00:00|4499.2|4493.2|4498.8|4492.8|4510.2|4504.2|4496.2|4490.2|85
1713769200000|2024-04-22 07:00:00|4498.3|4492.3|4505.8|4499.8|4507.8|4501.8|4489.3|4483.3|139
1713772800000|2024-04-22 08:00:00|4505.3|4499.3|4516.9|4510.9|4522.9|4516.9|4502.3|4496.3|270
1713776400000|2024-04-22 09:00:00|4517.3|4511.3|4525.4|4519.4|4533.4|4527.4|4513.4|4507.4|742
1713780000000|2024-04-22 10:00:00|4525.9|4519.9|4527.9|4521.9|4533.4|4527.4|4525.5|4519.5|198
1713783600000|2024-04-22 11:00:00|4528.4|4522.4|4526|4520|4530.4|4524.4|4523|4517|234
1713787200000|2024-04-22 12:00:00|4526.4|4520.4|4525.4|4519.4|4536.4|4530.4|4521.5|4515.5|1417
1713790800000|2024-04-22 13:00:00|4520|4514|4530.5|4524.5|4535.9|4529.9|4498|4492|5465
1713794400000|2024-04-22 14:00:00|4531|4525|4581.8|4575.8|4583.3|4577.3|4524.6|4518.6|9066
1713798000000|2024-04-22 15:00:00|4582.3|4576.3|4567.7|4561.7|4593.4|4587.4|4562.3|4556.3|8144
1713801600000|2024-04-22 16:00:00|4569.2|4563.2|4602.1|4596.1|4610.2|4604.2|4567.2|4561.2|6454
1713805200000|2024-04-22 17:00:00|4602.6|4596.6|4566.3|4560.3|4603.1|4597.1|4566.3|4560.3|5503
1713808800000|2024-04-22 18:00:00|4566.8|4560.8|4566.8|4560.8|4572.2|4566.2|4557.3|4551.3|2767
1713830400000|2024-04-23 00:00:00|4563|4557|4570.6|4564.6|4576.5|4570.5|4556.6|4550.6|741
1713834000000|2024-04-23 01:00:00|4570.1|4564.1|4579.6|4573.6|4584.6|4578.6|4565.6|4559.6|188
1713837600000|2024-04-23 02:00:00|4579.1|4573.1|4605.1|4599.1|4606.6|4600.6|4575.1|4569.1|202
1713841200000|2024-04-23 03:00:00|4604.6|4598.6|4606.7|4600.7|4608.1|4602.1|4595.7|4589.7|86
1713844800000|2024-04-23 04:00:00|4607.7|4601.7|4601.2|4595.2|4608.2|4602.2|4600.2|4594.2|29
1713848400000|2024-04-23 05:00:00|4602.2|4596.2|4591.2|4585.2|4606.2|4600.2|4589.8|4583.8|77
1713852000000|2024-04-23 06:00:00|4590.3|4584.3|4586.4|4580.4|4597.3|4591.3|4583.4|4577.4|618
1713855600000|2024-04-23 07:00:00|4586.9|4580.9|4602.4|4596.4|4606.4|4600.4|4586.4|4580.4|137
1713859200000|2024-04-23 08:00:00|4601.4|4595.4|4587.9|4581.9|4602.4|4596.4|4584|4578|426
1713862800000|2024-04-23 09:00:00|4587.4|4581.4|4580.5|4574.5|4597.4|4591.4|4578.9|4572.9|248
1713866400000|2024-04-23 10:00:00|4580|4574|4576.5|4570.5|4581|4575|4570.5|4564.5|110
1713870000000|2024-04-23 11:00:00|4577|4571|4554.5|4548.5|4578|4572|4551|4545|635
1713873600000|2024-04-23 12:00:00|4554|4548|4556.5|4550.5|4558|4552|4546.5|4540.5|646
1713877200000|2024-04-23 13:00:00|4553.6|4547.6|4549.3|4543.3|4581.6|4575.6|4543.2|4537.2|6648
1713880800000|2024-04-23 14:00:00|4550.3|4544.3|4555.8|4549.8|4568.2|4562.2|4528.3|4522.3|4278
1713884400000|2024-04-23 15:00:00|4556.3|4550.3|4583.3|4577.3|4594.2|4588.2|4541.2|4535.2|2912
1713888000000|2024-04-23 16:00:00|4584.2|4578.2|4597.9|4591.9|4604.3|4598.3|4578.8|4572.8|3293
1713891600000|2024-04-23 17:00:00|4597.4|4591.4|4595.4|4589.4|4600.4|4594.4|4581.3|4575.3|4642
1713895200000|2024-04-23 18:00:00|4597.4|4591.4|4582|4576|4597.4|4591.4|4577.5|4571.5|5731
1713916800000|2024-04-24 00:00:00|4585.2|4579.2|4587.7|4581.7|4592.7|4586.7|4582.2|4576.2|714
1713920400000|2024-04-24 01:00:00|4588.2|4582.2|4591.2|4585.2|4597.7|4591.7|4586.7|4580.7|309
1713924000000|2024-04-24 02:00:00|4590.7|4584.7|4582.2|4576.2|4594.2|4588.2|4582.2|4576.2|10
1713927600000|2024-04-24 03:00:00|4582.7|4576.7|4585.8|4579.8|4588.2|4582.2|4581.3|4575.3|90
1713931200000|2024-04-24 04:00:00|4585.3|4579.3|4588.4|4582.4|4588.9|4582.9|4584.8|4578.8|406
1713934800000|2024-04-24 05:00:00|4587.9|4581.9|4594.9|4588.9|4595.4|4589.4|4586.4|4580.4|18
1713938400000|2024-04-24 06:00:00|4595.4|4589.4|4589.9|4583.9|4597.9|4591.9|4586.9|4580.9|90
1713942000000|2024-04-24 07:00:00|4589.4|4583.4|4574|4568|4593.5|4587.5|4574|4568|117
1713945600000|2024-04-24 08:00:00|4573.5|4567.5|4573.5|4567.5|4587.5|4581.5|4571|4565|108
1713949200000|2024-04-24 09:00:00|4574|4568|4561.6|4555.6|4579|4573|4559.6|4553.6|248
1713952800000|2024-04-24 10:00:00|4563.1|4557.1|4566.1|4560.1|4573.1|4567.1|4559.1|4553.1|212
1713956400000|2024-04-24 11:00:00|4566.6|4560.6|4560.7|4554.7|4569.6|4563.6|4559.7|4553.7|451
1713960000000|2024-04-24 12:00:00|4560.6|4554.6|4554.1|4548.1|4572.7|4566.7|4549.1|4543.1|459
1713963600000|2024-04-24 13:00:00|4541.7|4535.7|4568.7|4562.7|4591.3|4585.3|4541.2|4535.2|3573
1713967200000|2024-04-24 14:00:00|4569.2|4563.2|4554.7|4548.7|4586.7|4580.7|4536.2|4530.2|3702
1713970800000|2024-04-24 15:00:00|4554.2|4548.2|4518.2|4512.2|4576.2|4570.2|4518.2|4512.2|5260
1713974400000|2024-04-24 16:00:00|4516.7|4510.7|4531.8|4525.8|4536.8|4530.8|4512.2|4506.2|2650
1713978000000|2024-04-24 17:00:00|4531.3|4525.3|4527.3|4521.3|4539.3|4533.3|4522.3|4516.3|3284
1713981600000|2024-04-24 18:00:00|4528.3|4522.3|4526.8|4520.8|4539.4|4533.4|4522.3|4516.3|2747
1714003200000|2024-04-25 00:00:00|4518.5|4512.5|4520.1|4514.1|4532|4526|4512.5|4506.5|256
1714006800000|2024-04-25 01:00:00|4519.1|4513.1|4515.1|4509.1|4522.6|4516.6|4512.6|4506.6|75
1714010400000|2024-04-25 02:00:00|4514.6|4508.6|4513.2|4507.2|4520.1|4514.1|4511.7|4505.7|127
1714014000000|2024-04-25 03:00:00|4514.2|4508.2|4510.7|4504.7|4517.7|4511.7|4506.7|4500.7|160
1714017600000|2024-04-25 04:00:00|4510.2|4504.2|4510.7|4504.7|4510.8|4504.8|4509.2|4503.2|15
1714021200000|2024-04-25 05:00:00|4509.7|4503.7|4509.8|4503.8|4510.8|4504.8|4505.8|4499.8|76
1714024800000|2024-04-25 06:00:00|4510.8|4504.8|4517.9|4511.9|4517.9|4511.9|4508.8|4502.8|95
1714028400000|2024-04-25 07:00:00|4517.4|4511.4|4519.9|4513.9|4519.9|4513.9|4510.4|4504.4|24
1714032000000|2024-04-25 08:00:00|4519.4|4513.4|4545.4|4539.4|4548.4|4542.4|4518.9|4512.9|880
1714035600000|2024-04-25 09:00:00|4543.9|4537.9|4534.9|4528.9|4548.4|4542.4|4522.4|4516.4|415
1714039200000|2024-04-25 10:00:00|4534.5|4528.5|4524|4518|4535.4|4529.4|4521.5|4515.5|342
1714042800000|2024-04-25 11:00:00|4523.5|4517.5|4530|4524|4535.5|4529.5|4521|4515|126
1714046400000|2024-04-25 12:00:00|4529.5|4523.5|4526.6|4520.6|4548|4542|4522.1|4516.1|377
1714050000000|2024-04-25 13:00:00|4519.6|4513.6|4539.6|4533.6|4544.1|4538.1|4501.1|4495.1|2459
1714053600000|2024-04-25 14:00:00|4539.1|4533.1|4499.1|4493.1|4541.6|4535.6|4484.1|4478.1|5366
1714057200000|2024-04-25 15:00:00|4499.6|4493.6|4490.2|4484.2|4500.1|4494.1|4465.1|4459.1|2566
1714060800000|2024-04-25 16:00:00|4489.2|4483.2|4505.2|4499.2|4513.2|4507.2|4482.2|4476.2|3437
1714064400000|2024-04-25 17:00:00|4505.7|4499.7|4542.8|4536.8|4544.3|4538.3|4505.2|4499.2|5283
1714068000000|2024-04-25 18:00:00|4543.3|4537.3|4549.3|4543.3|4551.3|4545.3|4538.3|4532.3|4374
1714089600000|2024-04-26 00:00:00|4547.5|4541.5|4564.6|4558.6|4566.6|4560.6|4546.5|4540.5|1220
1714093200000|2024-04-26 01:00:00|4565.6|4559.6|4566.1|4560.1|4571.1|4565.1|4561.1|4555.1|421
1714096800000|2024-04-26 02:00:00|4566.6|4560.6|4560.2|4554.2|4569.1|4563.1|4559.6|4553.6|260
1714100400000|2024-04-26 03:00:00|4561.2|4555.2|4566.2|4560.2|4566.7|4560.7|4559.2|4553.2|136
1714104000000|2024-04-26 04:00:00|4567.7|4561.7|4567.2|4561.2|4573.2|4567.2|4566.7|4560.7|156
1714107600000|2024-04-26 05:00:00|4567.7|4561.7|4576.3|4570.3|4576.8|4570.8|4567.2|4561.2|168
1714111200000|2024-04-26 06:00:00|4575.8|4569.8|4568.3|4562.3|4576.8|4570.8|4566.8|4560.8|744
1714114800000|2024-04-26 07:00:00|4568.8|4562.8|4558.4|4552.4|4576.8|4570.8|4555.9|4549.9|441
1714118400000|2024-04-26 08:00:00|4557.9|4551.9|4556.4|4550.4|4562.4|4556.4|4551.9|4545.9|238
1714122000000|2024-04-26 09:00:00|4555.9|4549.9|4553.5|4547.5|4563.4|4557.4|4547.9|4541.9|788
1714125600000|2024-04-26 10:00:00|4553|4547|4556.5|4550.5|4562.5|4556.5|4552.4|4546.4|603
1714129200000|2024-04-26 11:00:00|4557|4551|4552|4546|4564|4558|4539|4533|1130
1714132800000|2024-04-26 12:00:00|4552.5|4546.5|4557.1|4551.1|4561.1|4555.1|4539|4533|1039
1714136400000|2024-04-26 13:00:00|4554.1|4548.1|4553.1|4547.1|4575.1|4569.1|4547.1|4541.1|6640
1714140000000|2024-04-26 14:00:00|4553.6|4547.6|4556.7|4550.7|4576.7|4570.7|4548.2|4542.2|6409
1714143600000|2024-04-26 15:00:00|4556.2|4550.2|4565.7|4559.7|4569.2|4563.2|4547.2|4541.2|3793
1714147200000|2024-04-26 16:00:00|4566.2|4560.2|4559.3|4553.3|4568.2|4562.2|4552.2|4546.2|3472
1714150800000|2024-04-26 17:00:00|4560.3|4554.3|4554.3|4548.3|4561.3|4555.3|4530.3|4524.3|4562
1714154400000|2024-04-26 18:00:00|4555.3|4549.3|4558.8|4552.8|4569.3|4563.3|4553.3|4547.3|5665
1714348800000|2024-04-29 00:00:00|4565.9|4559.9|4587.9|4581.9|4593.9|4587.9|4565.4|4559.4|1775
1714352400000|2024-04-29 01:00:00|4587.4|4581.4|4577.9|4571.9|4594.9|4588.9|4573.9|4567.9|1043
1714356000000|2024-04-29 02:00:00|4578.4|4572.4|4597.9|4591.9|4600.9|4594.9|4571.4|4565.4|632
1714359600000|2024-04-29 03:00:00|4597.4|4591.4|4595.4|4589.4|4598.4|4592.4|4593.4|4587.4|301
1714363200000|2024-04-29 04:00:00|4595.9|4589.9|4590.4|4584.4|4595.9|4589.9|4589.9|4583.9|120
1714366800000|2024-04-29 05:00:00|4590.9|4584.9|4596.9|4590.9|4597.5|4591.5|4590.4|4584.4|115
1714370400000|2024-04-29 06:00:00|4597|4591|4582|4576|4599.9|4593.9|4575|4569|742
1714374000000|2024-04-29 07:00:00|4581.5|4575.5|4570|4564|4582.5|4576.5|4563.5|4557.5|1058
1714377600000|2024-04-29 08:00:00|4570.5|4564.5|4567.5|4561.5|4574.5|4568.5|4561|4555|599
1714381200000|2024-04-29 09:00:00|4568.5|4562.5|4581|4575|4586.5|4580.5|4562|4556|1316
1714384800000|2024-04-29 10:00:00|4580.5|4574.5|4572.6|4566.6|4582.5|4576.5|4571.1|4565.1|908
1714388400000|2024-04-29 11:00:00|4572.5|4566.5|4565.5|4559.5|4578.6|4572.6|4562.6|4556.6|648
1714392000000|2024-04-29 12:00:00|4566.1|4560.1|4564.6|4558.6|4575.6|4569.6|4562.6|4556.6|3664
1714395600000|2024-04-29 13:00:00|4567.1|4561.1|4563.5|4557.5|4588.5|4582.5|4563.1|4557.1|8984
1714399200000|2024-04-29 14:00:00|4563.6|4557.6|4508.6|4502.6|4567.6|4561.6|4500.6|4494.6|10872
1714402800000|2024-04-29 15:00:00|4509.6|4503.6|4491.6|4485.6|4518.6|4512.6|4485.6|4479.6|7453
1714406400000|2024-04-29 16:00:00|4492.1|4486.1|4490.1|4484.1|4502.6|4496.6|4484.6|4478.6|6306
1714410000000|2024-04-29 17:00:00|4490.6|4484.6|4448.7|4442.7|4493.7|4487.7|4442.7|4436.7|9623
1714413600000|2024-04-29 18:00:00|4449.2|4443.2|4442.3|4436.3|4450.7|4444.7|4435.2|4429.2|7111
1714435200000|2024-04-30 00:00:00|4430.4|4424.4|4393.1|4387.1|4430.9|4424.9|4378.6|4372.6|5519
1714438800000|2024-04-30 01:00:00|4392.6|4386.6|4380.1|4374.1|4396.1|4390.1|4379.6|4373.6|1446
1714442400000|2024-04-30 02:00:00|4380.6|4374.6|4380.1|4374.1|4388.1|4382.1|4375.1|4369.1|629
1714446000000|2024-04-30 03:00:00|4379.6|4373.6|4372.6|4366.6|4381.6|4375.6|4368.2|4362.2|451
1714449600000|2024-04-30 04:00:00|4372.7|4366.7|4371.2|4365.2|4374.7|4368.7|4370.2|4364.2|137
1714453200000|2024-04-30 05:00:00|4370.7|4364.7|4357.2|4351.2|4371.2|4365.2|4353.2|4347.2|930
1714456800000|2024-04-30 06:00:00|4356.7|4350.7|4370.2|4364.2|4370.2|4364.2|4354.2|4348.2|1229
1714460400000|2024-04-30 07:00:00|4369.7|4363.7|4338.2|4332.2|4369.7|4363.7|4337.7|4331.7|1942
1714464000000|2024-04-30 08:00:00|4338.8|4332.8|4333.2|4327.2|4342.2|4336.2|4331.3|4325.3|2069
1714467600000|2024-04-30 09:00:00|4333.3|4327.3|4316.3|4310.3|4339.2|4333.2|4315.3|4309.3|3336
1714471200000|2024-04-30 10:00:00|4315.3|4309.3|4322.3|4316.3|4327.1|4321.1|4308.3|4302.3|1552
1714474800000|2024-04-30 11:00:00|4321.8|4315.8|4331.3|4325.3|4337.3|4331.3|4318.3|4312.3|1657
1714478400000|2024-04-30 12:00:00|4330.7|4324.7|4319.8|4313.8|4332.3|4326.3|4314.9|4308.9|2789
1714482000000|2024-04-30 13:00:00|4310.9|4304.9|4286.9|4280.9|4335.8|4329.8|4286.4|4280.4|10463
1714485600000|2024-04-30 14:00:00|4287.4|4281.4|4281.5|4275.5|4319.4|4313.4|4273.5|4267.5|14799
1714489200000|2024-04-30 15:00:00|4282.5|4276.5|4315.9|4309.9|4323.4|4317.4|4275.5|4269.5|7801
1714492800000|2024-04-30 16:00:00|4315.4|4309.4|4315.4|4309.4|4332.4|4326.4|4293.4|4287.4|7392
1714496400000|2024-04-30 17:00:00|4314.9|4308.9|4306.5|4300.5|4331.9|4325.9|4300|4294|5324
1714500000000|2024-04-30 18:00:00|4307.5|4301.5|4308.5|4302.5|4311.5|4305.5|4299.5|4293.5|3866
1714521600000|2024-05-01 00:00:00|4329.6|4323.6|4310.6|4304.6|4331.6|4325.6|4298.6|4292.6|1878
1714525200000|2024-05-01 01:00:00|4309.1|4303.1|4307.7|4301.7|4310.6|4304.6|4306.2|4300.2|367
1714528800000|2024-05-01 02:00:00|4307.2|4301.2|4311.7|4305.7|4313.2|4307.2|4307.2|4301.2|229
1714532400000|2024-05-01 03:00:00|4311.6|4305.6|4315.2|4309.2|4317.7|4311.7|4306.2|4300.2|235
1714536000000|2024-05-01 04:00:00|4314.7|4308.7|4313.2|4307.2|4315.2|4309.2|4307.7|4301.7|107
1714539600000|2024-05-01 05:00:00|4312.7|4306.7|4312.2|4306.2|4317.3|4311.3|4308.9|4302.9|163
1714543200000|2024-05-01 06:00:00|4311.7|4305.7|4323.3|4317.3|4327.3|4321.3|4309.8|4303.8|376
1714546800000|2024-05-01 07:00:00|4323.7|4317.7|4323.8|4317.8|4326.8|4320.8|4318.3|4312.3|396
1714550400000|2024-05-01 08:00:00|4323.7|4317.7|4334.7|4328.7|4335.8|4329.8|4322.7|4316.7|906
1714554000000|2024-05-01 09:00:00|4334.3|4328.3|4319.7|4313.7|4335.7|4329.7|4319.7|4313.7|329
1714557600000|2024-05-01 10:00:00|4318.2|4312.2|4322.7|4316.7|4326.8|4320.8|4313.7|4307.7|422
1714561200000|2024-05-01 11:00:00|4312.3|4306.3|4313.8|4307.8|4321.3|4315.3|4311.3|4305.3|354
1714564800000|2024-05-01 12:00:00|4312.8|4306.8|4339.3|4333.3|4340.8|4334.8|4312.8|4306.8|1111
1714568400000|2024-05-01 13:00:00|4334.3|4328.3|4372.2|4366.2|4379.7|4373.7|4312.8|4306.8|8755
1714572000000|2024-05-01 14:00:00|4371.7|4365.7|4322.8|4316.8|4375.7|4369.7|4321.3|4315.3|8558
1714575600000|2024-05-01 15:00:00|4321.8|4315.8|4328.8|4322.8|4346.8|4340.8|4310.4|4304.4|5372
1714579200000|2024-05-01 16:00:00|4329.7|4323.7|4330.8|4324.8|4334.8|4328.8|4315.4|4309.4|4003
1714582800000|2024-05-01 17:00:00|4331.3|4325.3|4343.3|4337.3|4344.9|4338.9|4317.4|4311.4|3493
1714586400000|2024-05-01 18:00:00|4342.8|4336.8|4330.3|4324.3|4344.3|4338.3|4314.9|4308.9|5318
1714608000000|2024-05-02 00:00:00|4340.4|4334.4|4331.3|4325.3|4358.4|4352.4|4331.3|4325.3|1048
1714611600000|2024-05-02 01:00:00|4331.4|4325.4|4327.4|4321.4|4334.9|4328.9|4325.9|4319.9|462
1714615200000|2024-05-02 02:00:00|4326.5|4320.5|4323.4|4317.4|4333.9|4327.9|4319.4|4313.4|203
1714618800000|2024-05-02 03:00:00|4324.4|4318.4|4325|4319|4328.9|4322.9|4321|4315|200
1714622400000|2024-05-02 04:00:00|4325.4|4319.4|4332.9|4326.9|4339.9|4333.9|4323.9|4317.9|283
1714626000000|2024-05-02 05:00:00|4332.8|4326.8|4339.4|4333.4|4342.4|4336.4|4331.9|4325.9|143
1714629600000|2024-05-02 06:00:00|4338.9|4332.9|4335.5|4329.5|4340.4|4334.4|4332.9|4326.9|311
1714633200000|2024-05-02 07:00:00|4335.1|4329.1|4349.4|4343.4|4357.8|4351.8|4326|4320|638
1714636800000|2024-05-02 08:00:00|4348.4|4342.4|4352.4|4346.4|4354.9|4348.9|4341.4|4335.4|543
1714640400000|2024-05-02 09:00:00|4351.9|4345.9|4359.5|4353.5|4364|4358|4350.4|4344.4|1133
1714644000000|2024-05-02 10:00:00|4359.4|4353.4|4348.9|4342.9|4362.5|4356.5|4348|4342|702
1714647600000|2024-05-02 11:00:00|4348.4|4342.4|4353.5|4347.5|4359.5|4353.5|4343|4337|548
1714651200000|2024-05-02 12:00:00|4354|4348|4349.1|4343.1|4362.5|4356.5|4348.6|4342.6|669
1714654800000|2024-05-02 13:00:00|4345.6|4339.6|4293.9|4287.9|4352.2|4346.2|4289.4|4283.4|7321
1714658400000|2024-05-02 14:00:00|4293.4|4287.4|4331.2|4325.2|4332.3|4326.3|4289.4|4283.4|6513
1714662000000|2024-05-02 15:00:00|4330.8|4324.8|4306.3|4300.3|4340.3|4334.3|4306.2|4300.2|5175
1714665600000|2024-05-02 16:00:00|4306.2|4300.2|4346.6|4340.6|4349.2|4343.2|4296.3|4290.3|6837
1714669200000|2024-05-02 17:00:00|4346.2|4340.2|4337.2|4331.2|4354.2|4348.2|4335.3|4329.3|4485
1714672800000|2024-05-02 18:00:00|4337.3|4331.3|4321.6|4315.6|4346.1|4340.1|4320.6|4314.6|4200
1714694400000|2024-05-03 00:00:00|4318.2|4312.2|4332.2|4326.2|4332.2|4326.2|4313.2|4307.2|650
1714698000000|2024-05-03 01:00:00|4331.7|4325.7|4316.2|4310.2|4332.2|4326.2|4308.7|4302.7|454
1714701600000|2024-05-03 02:00:00|4316.3|4310.3|4293.7|4287.7|4318.2|4312.2|4290.7|4284.7|968
1714705200000|2024-05-03 03:00:00|4294.3|4288.3|4301.8|4295.8|4307.3|4301.3|4294.3|4288.3|469
1714708800000|2024-05-03 04:00:00|4301.3|4295.3|4302.8|4296.8|4308.8|4302.8|4301.3|4295.3|232
1714712400000|2024-05-03 05:00:00|4303.8|4297.8|4298.8|4292.8|4308.3|4302.3|4297.8|4291.8|324
1714716000000|2024-05-03 06:00:00|4299.3|4293.3|4304.3|4298.3|4306.2|4300.2|4293.3|4287.3|656
1714719600000|2024-05-03 07:00:00|4301.8|4295.8|4298.4|4292.4|4309.4|4303.4|4296.2|4290.2|911
1714723200000|2024-05-03 08:00:00|4297.9|4291.9|4315.8|4309.8|4316.3|4310.3|4296.8|4290.8|1171
1714726800000|2024-05-03 09:00:00|4315.3|4309.3|4311.9|4305.9|4323.8|4317.8|4299.9|4293.9|961
1714730400000|2024-05-03 10:00:00|4311.4|4305.4|4320.9|4314.9|4324.3|4318.3|4309.4|4303.4|838
1714734000000|2024-05-03 11:00:00|4321.3|4315.3|4328.9|4322.9|4333.3|4327.3|4315.3|4309.3|1037
1714737600000|2024-05-03 12:00:00|4328.4|4322.4|4340.8|4334.8|4349.2|4343.2|4309.9|4303.9|2131
1714741200000|2024-05-03 13:00:00|4346.9|4340.9|4316|4310|4358.7|4352.7|4312.5|4306.5|6381
1714744800000|2024-05-03 14:00:00|4316.4|4310.4|4311.4|4305.4|4322.9|4316.9|4279.5|4273.5|9191
1714748400000|2024-05-03 15:00:00|4310.9|4304.9|4320.5|4314.5|4348.3|4342.3|4296.4|4290.4|6738
1714752000000|2024-05-03 16:00:00|4320|4314|4333.4|4327.4|4337.9|4331.9|4315.5|4309.5|3057
1714755600000|2024-05-03 17:00:00|4333.9|4327.9|4323.4|4317.4|4336.4|4330.4|4302.4|4296.4|4745
1714759200000|2024-05-03 18:00:00|4323.8|4317.8|4309.5|4303.5|4326.4|4320.4|4306.4|4300.4|5823
1714953600000|2024-05-06 00:00:00|4319.9|4313.9|4334.9|4328.9|4340.9|4334.9|4316.9|4310.9|1235
1714957200000|2024-05-06 01:00:00|4335.9|4329.9|4335.9|4329.9|4348.4|4342.4|4327.4|4321.4|731
1714960800000|2024-05-06 02:00:00|4336.4|4330.4|4347|4341|4354.5|4348.5|4335.5|4329.5|843
1714964400000|2024-05-06 03:00:00|4347.5|4341.5|4347.9|4341.9|4348.5|4342.5|4344.5|4338.5|268
1714968000000|2024-05-06 04:00:00|4348|4342|4343.5|4337.5|4348.5|4342.5|4343.4|4337.4|197
1714971600000|2024-05-06 05:00:00|4343.4|4337.4|4344.5|4338.5|4348|4342|4340.5|4334.5|159
1714975200000|2024-05-06 06:00:00|4344.1|4338.1|4362.8|4356.8|4368.4|4362.4|4341|4335|1340
1714978800000|2024-05-06 07:00:00|4362.9|4356.9|4362.9|4356.9|4366.9|4360.9|4360.9|4354.9|460
1714982400000|2024-05-06 08:00:00|4362.4|4356.4|4358.4|4352.4|4365.4|4359.4|4354.4|4348.4|759
1714986000000|2024-05-06 09:00:00|4357.9|4351.9|4357|4351|4359.4|4353.4|4348.4|4342.4|890
1714989600000|2024-05-06 10:00:00|4359.9|4353.9|4359|4353|4361.6|4355.6|4344.6|4338.6|478
1714993200000|2024-05-06 11:00:00|4358.9|4352.9|4355.6|4349.6|4359.6|4353.6|4348.6|4342.6|415
1714996800000|2024-05-06 12:00:00|4355.1|4349.1|4357|4351|4364.3|4358.3|4350.1|4344.1|573
1715000400000|2024-05-06 13:00:00|4364.6|4358.6|4386.9|4380.9|4390.3|4384.3|4355.4|4349.4|7237
1715004000000|2024-05-06 14:00:00|4386.4|4380.4|4378.7|4372.7|4417.3|4411.3|4371.4|4365.4|8601
1715007600000|2024-05-06 15:00:00|4377.9|4371.9|4386.8|4380.8|4393.3|4387.3|4373.4|4367.4|6374
1715011200000|2024-05-06 16:00:00|4386.4|4380.4|4397.2|4391.2|4409.6|4403.6|4383.8|4377.8|6222
1715014800000|2024-05-06 17:00:00|4397.1|4391.1|4389.8|4383.8|4408.2|4402.2|4382.2|4376.2|6173
1715018400000|2024-05-06 18:00:00|4389.4|4383.4|4383.7|4377.7|4397.3|4391.3|4383.1|4377.1|5159
1715040000000|2024-05-07 00:00:00|4397.2|4391.2|4383.2|4377.2|4413.2|4407.2|4382.2|4376.2|1983
1715043600000|2024-05-07 01:00:00|4384|4378|4388.8|4382.8|4389.2|4383.2|4379.3|4373.3|427
1715047200000|2024-05-07 02:00:00|4389.2|4383.2|4402.2|4396.2|4405.7|4399.7|4384.3|4378.3|598
1715050800000|2024-05-07 03:00:00|4403.2|4397.2|4414.7|4408.7|4419.6|4413.6|4401.4|4395.4|1312
1715054400000|2024-05-07 04:00:00|4414.8|4408.8|4408.2|4402.2|4416.2|4410.2|4408.2|4402.2|332
1715058000000|2024-05-07 05:00:00|4408.7|4402.7|4423.3|4417.3|4423.3|4417.3|4406.2|4400.2|807
1715061600000|2024-05-07 06:00:00|4423.2|4417.2|4417.5|4411.5|4427.3|4421.3|4410.3|4404.3|1678
1715065200000|2024-05-07 07:00:00|4417|4411|4412.1|4406.1|4422.5|4416.5|4411.8|4405.8|765
1715068800000|2024-05-07 08:00:00|4413.2|4407.2|4412.2|4406.2|4417.1|4411.1|4405.2|4399.2|878
1715072400000|2024-05-07 09:00:00|4412.1|4406.1|4416.7|4410.7|4421.5|4415.5|4404.8|4398.8|1436
1715076000000|2024-05-07 10:00:00|4416.6|4410.6|4416.1|4410.1|4418.6|4412.6|4408.7|4402.7|665
1715079600000|2024-05-07 11:00:00|4415.7|4409.7|4423.9|4417.9|4424.4|4418.4|4412.7|4406.7|760
1715083200000|2024-05-07 12:00:00|4423.5|4417.5|4421.5|4415.5|4424.4|4418.4|4413.2|4407.2|843
1715086800000|2024-05-07 13:00:00|4426|4420|4445.9|4439.9|4455.1|4449.1|4425.5|4419.5|8563
1715090400000|2024-05-07 14:00:00|4445.8|4439.8|4457.6|4451.6|4483.6|4477.6|4444.7|4438.7|9407
1715094000000|2024-05-07 15:00:00|4458.1|4452.1|4429.1|4423.1|4462.1|4456.1|4421.2|4415.2|6575
1715097600000|2024-05-07 16:00:00|4428.7|4422.7|4445.2|4439.2|4455.7|4449.7|4426.1|4420.1|4748
1715101200000|2024-05-07 17:00:00|4444.7|4438.7|4464.2|4458.2|4470.6|4464.6|4440.2|4434.2|4446
1715104800000|2024-05-07 18:00:00|4465.1|4459.1|4447.6|4441.6|4466.3|4460.3|4440.3|4434.3|5034
1715126400000|2024-05-08 00:00:00|4449.6|4443.6|4437.7|4431.7|4449.7|4443.7|4434.3|4428.3|841
1715130000000|2024-05-08 01:00:00|4438.1|4432.1|4425.2|4419.2|4442.5|4436.5|4424.8|4418.8|517
1715133600000|2024-05-08 02:00:00|4424.8|4418.8|4434.7|4428.7|4436.7|4430.7|4418.5|4412.5|850
1715137200000|2024-05-08 03:00:00|4434.8|4428.8|4429.2|4423.2|4438.2|4432.2|4429.2|4423.2|238
1715140800000|2024-05-08 04:00:00|4428.8|4422.8|4427.5|4421.5|4432.4|4426.4|4426.4|4420.4|101
1715144400000|2024-05-08 05:00:00|4427.4|4421.4|4428.9|4422.9|4430.4|4424.4|4424.4|4418.4|118
1715148000000|2024-05-08 06:00:00|4428.5|4422.5|4429.5|4423.5|4433.4|4427.4|4421.4|4415.4|650
1715151600000|2024-05-08 07:00:00|4429.1|4423.1|4416|4410|4435.1|4429.1|4409.3|4403.3|947
1715155200000|2024-05-08 08:00:00|4415.9|4409.9|4411.6|4405.6|4419|4413|4404.6|4398.6|1145
1715158800000|2024-05-08 09:00:00|4411.4|4405.4|4406.7|4400.7|4411.6|4405.6|4401.1|4395.1|754
1715162400000|2024-05-08 10:00:00|4406.2|4400.2|4408.2|4402.2|4415.7|4409.7|4401.2|4395.2|671
1715166000000|2024-05-08 11:00:00|4408.7|4402.7|4408.2|4402.2|4409.7|4403.7|4400.7|4394.7|670
1715169600000|2024-05-08 12:00:00|4408.3|4402.3|4401.3|4395.3|4408.8|4402.8|4390.7|4384.7|1253
1715173200000|2024-05-08 13:00:00|4411.2|4405.2|4431.3|4425.3|4431.3|4425.3|4387.2|4381.2|7521
1715176800000|2024-05-08 14:00:00|4431.7|4425.7|4464.5|4458.5|4472.9|4466.9|4415.7|4409.7|10634
1715180400000|2024-05-08 15:00:00|4463.5|4457.5|4467.6|4461.6|4486.3|4480.3|4458.5|4452.5|7795
1715184000000|2024-05-08 16:00:00|4466.2|4460.2|4422.8|4416.8|4471.5|4465.5|4418.8|4412.8|5826
1715187600000|2024-05-08 17:00:00|4421.8|4415.8|4393.8|4387.8|4425.8|4419.8|4385.7|4379.7|7058
1715191200000|2024-05-08 18:00:00|4392.8|4386.8|4380.6|4374.6|4394.8|4388.8|4372.4|4366.4|5776
1715212800000|2024-05-09 00:00:00|4384.7|4378.7|4388.1|4382.1|4392.5|4386.5|4365.6|4359.6|1291
1715216400000|2024-05-09 01:00:00|4387.2|4381.2|4377.2|4371.2|4388.6|4382.6|4371.7|4365.7|580
1715220000000|2024-05-09 02:00:00|4376.2|4370.2|4385.7|4379.7|4387.2|4381.2|4370.2|4364.2|499
1715223600000|2024-05-09 03:00:00|4385.3|4379.3|4385.7|4379.7|4394.3|4388.3|4384.2|4378.2|234
1715227200000|2024-05-09 04:00:00|4385.8|4379.8|4388.3|4382.3|4389.8|4383.8|4385.2|4379.2|84
1715230800000|2024-05-09 05:00:00|4388.2|4382.2|4386.8|4380.8|4390.7|4384.7|4384.8|4378.8|106
1715234400000|2024-05-09 06:00:00|4386.3|4380.3|4380.8|4374.8|4391.7|4385.7|4378.6|4372.6|288
1715238000000|2024-05-09 07:00:00|4380.9|4374.9|4378.3|4372.3|4383.7|4377.7|4368.3|4362.3|710
1715241600000|2024-05-09 08:00:00|4377.8|4371.8|4378.3|4372.3|4384.7|4378.7|4374.3|4368.3|646
1715245200000|2024-05-09 09:00:00|4378.7|4372.7|4376.7|4370.7|4381.3|4375.3|4367.3|4361.3|605
1715248800000|2024-05-09 10:00:00|4377.2|4371.2|4389.8|4383.8|4391.3|4385.3|4376.7|4370.7|434
1715252400000|2024-05-09 11:00:00|4389.4|4383.4|4386.6|4380.6|4396.2|4390.2|4380.7|4374.7|656
1715256000000|2024-05-09 12:00:00|4386.2|4380.2|4354.3|4348.3|4386.7|4380.7|4354|4348|1904
1715259600000|2024-05-09 13:00:00|4345.8|4339.8|4311.6|4305.6|4354.2|4348.2|4298.6|4292.6|8450
1715263200000|2024-05-09 14:00:00|4311.5|4305.5|4312.4|4306.4|4329.4|4323.4|4292.6|4286.6|7789
1715266800000|2024-05-09 15:00:00|4311.6|4305.6|4273.3|4267.3|4314.4|4308.4|4262.9|4256.9|6689
1715270400000|2024-05-09 16:00:00|4272.8|4266.8|4272.7|4266.7|4279.7|4273.7|4264.7|4258.7|6921
1715274000000|2024-05-09 17:00:00|4272.2|4266.2|4272.7|4266.7|4281.6|4275.6|4267.7|4261.7|5425
1715277600000|2024-05-09 18:00:00|4273.7|4267.7|4278.4|4272.4|4281.3|4275.3|4268.8|4262.8|5488
1715299200000|2024-05-10 00:00:00|4289.3|4283.3|4290.4|4284.4|4295.5|4289.5|4285.5|4279.5|810
1715302800000|2024-05-10 01:00:00|4290.5|4284.5|4291.5|4285.5|4299.5|4293.5|4282.8|4276.8|732
1715306400000|2024-05-10 02:00:00|4291.3|4285.3|4294.4|4288.4|4298.9|4292.9|4291.3|4285.3|288
1715310000000|2024-05-10 03:00:00|4294.5|4288.5|4299|4293|4299.5|4293.5|4293|4287|261
1715313600000|2024-05-10 04:00:00|4298.9|4292.9|4293.9|4287.9|4301|4295|4286.9|4280.9|380
1715317200000|2024-05-10 05:00:00|4293.8|4287.8|4288.9|4282.9|4297.9|4291.9|4285.2|4279.2|457
1715320800000|2024-05-10 06:00:00|4288.3|4282.3|4303.4|4297.4|4306.9|4300.9|4285.9|4279.9|605
1715324400000|2024-05-10 07:00:00|4303.3|4297.3|4310.4|4304.4|4313.6|4307.6|4301.9|4295.9|769
1715328000000|2024-05-10 08:00:00|4309.4|4303.4|4306.6|4300.6|4309.9|4303.9|4297.8|4291.8|781
1715331600000|2024-05-10 09:00:00|4307.4|4301.4|4317.4|4311.4|4318.9|4312.9|4303|4297|594
1715335200000|2024-05-10 10:00:00|4317|4311|4317|4311|4321|4315|4312.5|4306.5|543
1715338800000|2024-05-10 11:00:00|4316|4310|4301.9|4295.9|4317.5|4311.5|4301.4|4295.4|479
1715342400000|2024-05-10 12:00:00|4302.3|4296.3|4301.7|4295.7|4309.9|4303.9|4299.8|4293.8|664
1715346000000|2024-05-10 13:00:00|4301.3|4295.3|4286|4280|4316.8|4310.8|4278.7|4272.7|5584
1715349600000|2024-05-10 14:00:00|4286.4|4280.4|4372.4|4366.4|4374.4|4368.4|4277.7|4271.7|11508
1715353200000|2024-05-10 15:00:00|4372|4366|4443|4437|4457|4451|4367.1|4361.1|20065
1715356800000|2024-05-10 16:00:00|4442.1|4427.1|4460.2|4454.2|4475|4469|4420.6|4414.6|12542
1715360400000|2024-05-10 17:00:00|4460.1|4454.1|4466.4|4460.4|4483.9|4477.9|4448.2|4442.2|9635
1715364000000|2024-05-10 18:00:00|4466.5|4460.5|4439.5|4433.5|4470|4464|4434.5|4428.5|9138
1715558400000|2024-05-13 00:00:00|4449.9|4443.9|4444.2|4438.2|4457.4|4451.4|4420.4|4414.4|2837
1715562000000|2024-05-13 01:00:00|4443.2|4437.2|4449.7|4443.7|4455.3|4449.3|4440.8|4434.8|624
1715565600000|2024-05-13 02:00:00|4447.1|4441.1|4474.9|4468.9|4477.9|4471.9|4445.3|4439.3|802
1715569200000|2024-05-13 03:00:00|4474.5|4468.5|4481.2|4475.2|4482.2|4476.2|4465.7|4459.7|420
1715572800000|2024-05-13 04:00:00|4480.7|4474.7|4495.8|4489.8|4503.1|4497.1|4476.9|4470.9|677
1715576400000|2024-05-13 05:00:00|4496.1|4490.1|4494.9|4488.9|4504.3|4498.3|4491.4|4485.4|254
1715580000000|2024-05-13 06:00:00|4495.3|4489.3|4490.5|4484.5|4495.4|4489.4|4481.1|4475.1|603
1715583600000|2024-05-13 07:00:00|4490.1|4484.1|4494|4488|4497.5|4491.5|4480.5|4474.5|805
1715587200000|2024-05-13 08:00:00|4493.5|4487.5|4508.3|4502.3|4508.8|4502.8|4492.4|4486.4|1035
1715590800000|2024-05-13 09:00:00|4508.6|4502.6|4496.6|4490.6|4508.9|4502.9|4494.1|4488.1|805
1715594400000|2024-05-13 10:00:00|4496.1|4490.1|4496.6|4490.6|4501.1|4495.1|4492.7|4486.7|324
1715598000000|2024-05-13 11:00:00|4496.1|4490.1|4500.6|4494.6|4502.1|4496.1|4489.9|4483.9|595
1715601600000|2024-05-13 12:00:00|4499.9|4493.9|4502.5|4496.5|4505.8|4499.8|4498|4492|896
1715605200000|2024-05-13 13:00:00|4498.1|4492.1|4523.3|4517.3|4554.4|4548.4|4491.8|4485.8|10796
1715608800000|2024-05-13 14:00:00|4523.6|4517.6|4502.5|4496.5|4527.3|4521.3|4477.1|4471.1|10307
1715612400000|2024-05-13 15:00:00|4502.3|4496.3|4534.7|4528.7|4555.4|4549.4|4494|4488|10326
1715616000000|2024-05-13 16:00:00|4534.6|4528.6|4545.7|4539.7|4550|4544|4531|4525|6222
1715619600000|2024-05-13 17:00:00|4545.2|4539.2|4543|4537|4550.9|4544.9|4529.2|4523.2|6365
1715623200000|2024-05-13 18:00:00|4543.4|4537.4|4522.9|4516.9|4544.5|4538.5|4517.7|4511.7|5947
1715644800000|2024-05-14 00:00:00|4529|4523|4523.4|4517.4|4539.9|4533.9|4520.9|4514.9|698
1715648400000|2024-05-14 01:00:00|4523.2|4517.2|4508.9|4502.9|4527.1|4521.1|4507.9|4501.9|736
1715652000000|2024-05-14 02:00:00|4507.9|4501.9|4491.6|4485.6|4509.9|4503.9|4487.7|4481.7|930
1715655600000|2024-05-14 03:00:00|4491.7|4485.7|4494.6|4488.6|4496.2|4490.2|4489.7|4483.7|242
1715659200000|2024-05-14 04:00:00|4494.1|4488.1|4495.5|4489.5|4495.6|4489.6|4490|4484|137
1715662800000|2024-05-14 05:00:00|4495.1|4489.1|4495.3|4489.3|4498.8|4492.8|4489|4483|402
1715666400000|2024-05-14 06:00:00|4494.3|4488.3|4488.5|4482.5|4500|4494|4488.3|4482.3|525
1715670000000|2024-05-14 07:00:00|4488.6|4482.6|4473.3|4467.3|4489|4483|4472.7|4466.7|763
1715673600000|2024-05-14 08:00:00|4472.7|4466.7|4475.3|4469.3|4477|4471|4464.8|4458.8|1039
1715677200000|2024-05-14 09:00:00|4474.7|4468.7|4400.4|4394.4|4479.3|4473.3|4380.8|4374.8|6103
1715680800000|2024-05-14 10:00:00|4400.8|4394.8|4385.1|4379.1|4405.2|4399.2|4382.1|4376.1|2219
1715684400000|2024-05-14 11:00:00|4384.6|4378.6|4341.3|4335.3|4385.1|4379.1|4336.6|4330.6|2489
1715688000000|2024-05-14 12:00:00|4341.1|4335.1|4361.8|4355.8|4367.1|4361.1|4333.6|4327.6|3330
1715691600000|2024-05-14 13:00:00|4372.8|4366.8|4372.3|4366.3|4381.3|4375.3|4350.3|4344.3|6772
1715695200000|2024-05-14 14:00:00|4372.2|4366.2|4346.3|4340.3|4372.3|4366.3|4326.1|4320.1|8303
1715698800000|2024-05-14 15:00:00|4345.9|4339.9|4355.3|4349.3|4374.7|4368.7|4342.3|4336.3|5584
1715702400000|2024-05-14 16:00:00|4355.7|4349.7|4343.8|4337.8|4365.7|4359.7|4341.8|4335.8|4529
1715706000000|2024-05-14 17:00:00|4342.8|4336.8|4357.1|4351.1|4360.7|4354.7|4337.8|4331.8|4828
1715709600000|2024-05-14 18:00:00|4356.7|4350.7|4345.2|4339.2|4361.6|4355.6|4343.6|4337.6|5118
1715731200000|2024-05-15 00:00:00|4354|4348|4358.7|4352.7|4360.7|4354.7|4346.3|4340.3|614
1715734800000|2024-05-15 01:00:00|4357.9|4351.9|4366.9|4360.9|4368.2|4362.2|4350.9|4344.9|362
1715738400000|2024-05-15 02:00:00|4367.4|4361.4|4375.4|4369.4|4380.9|4374.9|4366.4|4360.4|687
1715742000000|2024-05-15 03:00:00|4375.7|4369.7|4385.3|4379.3|4385.6|4379.6|4373.9|4367.9|364
1715745600000|2024-05-15 04:00:00|4385.6|4379.6|4382.4|4376.4|4387.1|4381.1|4380.3|4374.3|304
1715749200000|2024-05-15 05:00:00|4382.8|4376.8|4386.3|4380.3|4388.3|4382.3|4379.9|4373.9|244
1715752800000|2024-05-15 06:00:00|4386.7|4380.7|4380.6|4374.6|4387|4381|4375|4369|592
1715756400000|2024-05-15 07:00:00|4380.5|4374.5|4382.3|4376.3|4390.3|4384.3|4379|4373|502
1715760000000|2024-05-15 08:00:00|4382|4376|4390.5|4384.5|4395.5|4389.5|4381|4375|688
1715763600000|2024-05-15 09:00:00|4391|4385|4378|4372|4395|4389|4378|4372|392
1715767200000|2024-05-15 10:00:00|4377.5|4371.5|4375.4|4369.4|4382.1|4376.1|4368.4|4362.4|595
1715770800000|2024-05-15 11:00:00|4375.6|4369.6|4363.4|4357.4|4381.1|4375.1|4359.1|4353.1|1072
1715774400000|2024-05-15 12:00:00|4363.6|4357.6|4365.6|4359.6|4369.1|4363.1|4348.4|4342.4|1265
1715778000000|2024-05-15 13:00:00|4367.6|4361.6|4378.1|4372.1|4398.8|4392.8|4355.6|4349.6|6397
1715781600000|2024-05-15 14:00:00|4378|4372|4371.2|4365.2|4385.8|4379.8|4345|4339|5152
1715785200000|2024-05-15 15:00:00|4369.5|4363.5|4355.2|4349.2|4373.3|4367.3|4334.3|4328.3|4691
1715788800000|2024-05-15 16:00:00|4354.8|4348.8|4404.6|4398.6|4432.9|4426.9|4353.5|4347.5|12992
1715792400000|2024-05-15 17:00:00|4403.6|4397.6|4372.7|4366.7|4407.9|4401.9|4355.9|4349.9|4396
1715796000000|2024-05-15 18:00:00|4372.4|4366.4|4367.1|4361.1|4375.1|4369.1|4344.2|4338.2|5107
1715817600000|2024-05-16 00:00:00|4364.2|4358.2|4384.9|4378.9|4386.4|4380.4|4359.8|4353.8|616
1715821200000|2024-05-16 01:00:00|4385.9|4379.9|4380.4|4374.4|4389.4|4383.4|4378.4|4372.4|259
1715824800000|2024-05-16 02:00:00|4380.7|4374.7|4373.9|4367.9|4385.4|4379.4|4372.4|4366.4|247
1715828400000|2024-05-16 03:00:00|4373.4|4367.4|4374.3|4368.3|4377.4|4371.4|4369.4|4363.4|105
1715832000000|2024-05-16 04:00:00|4373.9|4367.9|4371.8|4365.8|4376.3|4370.3|4371.5|4365.5|66
1715835600000|2024-05-16 05:00:00|4372.1|4366.1|4365.1|4359.1|4372.8|4366.8|4365|4359|164
1715839200000|2024-05-16 06:00:00|4365|4359|4352|4346|4365.5|4359.5|4351.2|4345.2|342
1715842800000|2024-05-16 07:00:00|4352.3|4346.3|4365.2|4359.2|4367.7|4361.7|4347.5|4341.5|543
1715846400000|2024-05-16 08:00:00|4365|4359|4369.5|4363.5|4372.7|4366.7|4362|4356|424
1715850000000|2024-05-16 09:00:00|4368.7|4362.7|4363.2|4357.2|4371.6|4365.6|4363.2|4357.2|313
1715853600000|2024-05-16 10:00:00|4363.1|4357.1|4372.6|4366.6|4372.6|4366.6|4360.2|4354.2|291
1715857200000|2024-05-16 11:00:00|4372.8|4366.8|4378.3|4372.3|4384.6|4378.6|4370.6|4364.6|402
1715860800000|2024-05-16 12:00:00|4378.6|4372.6|4383.8|4377.8|4386.8|4380.8|4375.8|4369.8|712
1715864400000|2024-05-16 13:00:00|4400|4394|4413|4407|4423.3|4417.3|4392.1|4386.1|5896
1715868000000|2024-05-16 14:00:00|4412.7|4406.7|4421.7|4415.7|4438.3|4432.3|4409.2|4403.2|5386
1715871600000|2024-05-16 15:00:00|4421.3|4415.3|4442.2|4436.2|4445.5|4439.5|4412.2|4406.2|4639
1715875200000|2024-05-16 16:00:00|4442.4|4436.4|4451.9|4445.9|4460|4454|4428.9|4422.9|5490
1715878800000|2024-05-16 17:00:00|4452|4446|4473.7|4467.7|4480.7|4474.7|4451.9|4445.9|6033
1715882400000|2024-05-16 18:00:00|4474.7|4468.7|4460.4|4454.4|4476.6|4470.6|4457.6|4451.6|4140
1715904000000|2024-05-17 00:00:00|4453.3|4447.3|4448.4|4442.4|4462.3|4456.3|4436.7|4430.7|416
1715907600000|2024-05-17 01:00:00|4447.9|4441.9|4471.4|4465.4|4478.4|4472.4|4447.9|4441.9|710
1715911200000|2024-05-17 02:00:00|4471.9|4465.9|4452.9|4446.9|4471.9|4465.9|4449.9|4443.9|327
1715914800000|2024-05-17 03:00:00|4451.9|4445.9|4455.3|4449.3|4455.8|4449.8|4448.1|4442.1|108
1715918400000|2024-05-17 04:00:00|4455.4|4449.4|4462.4|4456.4|4464.9|4458.9|4452.8|4446.8|131
1715922000000|2024-05-17 05:00:00|4462.3|4456.3|4472.5|4466.5|4474.5|4468.5|4460.9|4454.9|111
1715925600000|2024-05-17 06:00:00|4472.3|4466.3|4491.7|4485.7|4494|4488|4468|4462|781
1715929200000|2024-05-17 07:00:00|4491.5|4485.5|4496.3|4490.3|4500.8|4494.8|4491.2|4485.2|576
1715932800000|2024-05-17 08:00:00|4496.5|4490.5|4500.8|4494.8|4500.8|4494.8|4485|4479|368
1715936400000|2024-05-17 09:00:00|4500.3|4494.3|4496|4490|4507|4501|4493.5|4487.5|528
1715940000000|2024-05-17 10:00:00|4496.2|4490.2|4491.7|4485.7|4498|4492|4483.7|4477.7|349
1715943600000|2024-05-17 11:00:00|4490.1|4484.1|4498.6|4492.6|4499.7|4493.7|4479.8|4473.8|684
1715947200000|2024-05-17 12:00:00|4498.4|4492.4|4506.4|4500.4|4510.1|4504.1|4495.8|4489.8|1253
1715950800000|2024-05-17 13:00:00|4511.3|4505.3|4527.1|4521.1|4579.9|4573.9|4503.8|4497.8|9358
1715954400000|2024-05-17 14:00:00|4525.3|4519.3|4514.2|4508.2|4538.1|4532.1|4488.1|4482.1|7500
1715958000000|2024-05-17 15:00:00|4514.5|4508.5|4519.5|4513.5|4537.3|4531.3|4499.5|4493.5|4329
1715961600000|2024-05-17 16:00:00|4519.3|4513.3|4543.2|4537.2|4551.2|4545.2|4518.3|4512.3|4032
1715965200000|2024-05-17 17:00:00|4543|4537|4540|4534|4549.8|4543.8|4530|4524|4960
1715968800000|2024-05-17 18:00:00|4540.5|4534.5|4539.2|4533.2|4545|4539|4534.2|4528.2|3907
1716163200000|2024-05-20 00:00:00|4549.2|4543.2|4548.4|4542.4|4562.5|4556.5|4542.4|4536.4|1015
1716166800000|2024-05-20 01:00:00|4547.8|4541.8|4555.4|4549.4|4561.4|4555.4|4540.7|4534.7|751
1716170400000|2024-05-20 02:00:00|4555.9|4549.9|4543.4|4537.4|4559.9|4553.9|4538.9|4532.9|532
1716174000000|2024-05-20 03:00:00|4543.2|4537.2|4541.2|4535.2|4544.4|4538.4|4533.9|4527.9|347
1716177600000|2024-05-20 04:00:00|4540.9|4534.9|4535.3|4529.3|4542.6|4536.6|4533.3|4527.3|146
1716181200000|2024-05-20 05:00:00|4534.9|4528.9|4550.8|4544.8|4552.6|4546.6|4533.6|4527.6|305
1716184800000|2024-05-20 06:00:00|4550.6|4544.6|4548.1|4542.1|4552.1|4546.1|4536.9|4530.9|589
1716188400000|2024-05-20 07:00:00|4547.9|4541.9|4565.9|4559.9|4571.6|4565.6|4545.6|4539.6|775
1716192000000|2024-05-20 08:00:00|4565.4|4559.4|4558.6|4552.6|4567.6|4561.6|4555|4549|513
1716195600000|2024-05-20 09:00:00|4558.1|4552.1|4560.6|4554.6|4565|4559|4555.1|4549.1|480
1716199200000|2024-05-20 10:00:00|4560.9|4554.9|4552|4546|4566.1|4560.1|4550.9|4544.9|415
1716202800000|2024-05-20 11:00:00|4551.7|4545.7|4553.2|4547.2|4553.9|4547.9|4546.9|4540.9|569
1716206400000|2024-05-20 12:00:00|4553.7|4547.7|4552.2|4546.2|4559.6|4553.6|4543.9|4537.9|668
1716210000000|2024-05-20 13:00:00|4567.2|4561.2|4654|4648|4657.6|4651.6|4567.2|4561.2|8453
1716213600000|2024-05-20 14:00:00|4653.8|4647.8|4637.3|4631.3|4673.9|4667.9|4631.1|4625.1|13016
1716217200000|2024-05-20 15:00:00|4637.1|4631.1|4654.1|4648.1|4655.3|4649.3|4636.3|4630.3|4929
1716220800000|2024-05-20 16:00:00|4654.6|4648.6|4653.4|4647.4|4662.2|4656.2|4631.4|4625.4|5135
1716224400000|2024-05-20 17:00:00|4653.6|4647.6|4646.4|4640.4|4659.4|4653.4|4635.9|4629.9|5106
1716228000000|2024-05-20 18:00:00|4646.7|4640.7|4638.8|4632.8|4649.6|4643.6|4635.9|4629.9|5247
1716249600000|2024-05-21 00:00:00|4639.6|4633.6|4618.1|4612.1|4649.1|4643.1|4605.4|4599.4|1168
1716253200000|2024-05-21 01:00:00|4616.6|4610.6|4616.1|4610.1|4642.6|4636.6|4611.6|4605.6|1047
1716256800000|2024-05-21 02:00:00|4615.8|4609.8|4610.4|4604.4|4623.6|4617.6|4605.3|4599.3|406
1716260400000|2024-05-21 03:00:00|4610.7|4604.7|4612.1|4606.1|4616.1|4610.1|4606.8|4600.8|247
1716264000000|2024-05-21 04:00:00|4611.6|4605.6|4612.7|4606.7|4612.7|4606.7|4606.7|4600.7|154
1716267600000|2024-05-21 05:00:00|4610.9|4604.9|4602.2|4596.2|4616.2|4610.2|4598.7|4592.7|254
1716271200000|2024-05-21 06:00:00|4601.9|4595.9|4585.5|4579.5|4603.2|4597.2|4579.4|4573.4|845
1716274800000|2024-05-21 07:00:00|4585.7|4579.7|4586.4|4580.4|4594.2|4588.2|4583.2|4577.2|844
1716278400000|2024-05-21 08:00:00|4589.9|4583.9|4579.6|4573.6|4591.4|4585.4|4572.6|4566.6|803
1716282000000|2024-05-21 09:00:00|4579.1|4573.1|4570.7|4564.7|4582.4|4576.4|4570.2|4564.2|577
1716285600000|2024-05-21 10:00:00|4570.9|4564.9|4581.6|4575.6|4582.4|4576.4|4568.9|4562.9|810
1716289200000|2024-05-21 11:00:00|4581.4|4575.4|4580.9|4574.9|4590.6|4584.6|4570.9|4564.9|1224
1716292800000|2024-05-21 12:00:00|4581.9|4575.9|4570.5|4564.5|4581.9|4575.9|4562.2|4556.2|1630
1716296400000|2024-05-21 13:00:00|4576.5|4570.5|4612.4|4606.4|4634.7|4628.7|4575.4|4569.4|8517
1716300000000|2024-05-21 14:00:00|4612.7|4606.7|4609.4|4603.4|4642|4636|4607.6|4601.6|6105
1716303600000|2024-05-21 15:00:00|4609.9|4603.9|4589.1|4583.1|4618.9|4612.9|4588.1|4582.1|5494
1716307200000|2024-05-21 16:00:00|4589.6|4583.6|4580.1|4574.1|4595.7|4589.7|4577.9|4571.9|4184
1716310800000|2024-05-21 17:00:00|4579.8|4573.8|4584.7|4578.7|4594.7|4588.7|4570.9|4564.9|3920
1716314400000|2024-05-21 18:00:00|4584.9|4578.9|4598.5|4592.5|4604.5|4598.5|4578.1|4572.1|5099
1716336000000|2024-05-22 00:00:00|4598.4|4592.4|4607.1|4601.1|4609.3|4603.3|4589.5|4583.5|602
1716339600000|2024-05-22 01:00:00|4607.4|4601.4|4620.6|4614.6|4623.4|4617.4|4606.1|4600.1|426
1716343200000|2024-05-22 02:00:00|4620.1|4614.1|4616.2|4610.2|4623.1|4617.1|4610.4|4604.4|184
1716346800000|2024-05-22 03:00:00|4615.7|4609.7|4614.7|4608.7|4624.7|4618.7|4613.7|4607.7|226
1716350400000|2024-05-22 04:00:00|4614.4|4608.4|4612.7|4606.7|4618.4|4612.4|4612.5|4606.5|145
1716354000000|2024-05-22 05:00:00|4613|4607|4611.7|4605.7|4615.7|4609.7|4604.2|4598.2|378
1716357600000|2024-05-22 06:00:00|4612|4606|4622.2|4616.2|4626.2|4620.2|4606.7|4600.7|612
1716361200000|2024-05-22 07:00:00|4622.7|4616.7|4628|4622|4628.5|4622.5|4619.2|4613.2|410
1716364800000|2024-05-22 08:00:00|4628.5|4622.5|4636.3|4630.3|4642.8|4636.8|4625.8|4619.8|571
1716368400000|2024-05-22 09:00:00|4636.1|4630.1|4641.8|4635.8|4644.8|4638.8|4629.8|4623.8|564
1716372000000|2024-05-22 10:00:00|4642.1|4636.1|4640.8|4634.8|4653.8|4647.8|4634.6|4628.6|759
1716375600000|2024-05-22 11:00:00|4641.8|4635.8|4633.6|4627.6|4647.8|4641.8|4632.3|4626.3|993
1716379200000|2024-05-22 12:00:00|4634.1|4628.1|4625.4|4619.4|4639.8|4633.8|4622.9|4616.9|1196
1716382800000|2024-05-22 13:00:00|4634.2|4628.2|4635.9|4629.9|4655.9|4649.9|4623.1|4617.1|6583
1716386400000|2024-05-22 14:00:00|4635.7|4629.7|4671|4665|4672.5|4666.5|4618.5|4612.5|6809
1716390000000|2024-05-22 15:00:00|4670.8|4664.8|4650.5|4644.5|4687.3|4681.3|4645.7|4639.7|6028
1716393600000|2024-05-22 16:00:00|4649.9|4643.9|4662.1|4656.1|4685.4|4679.4|4642.3|4636.3|5058
1716397200000|2024-05-22 17:00:00|4661.9|4655.9|4601.3|4595.3|4666.1|4660.1|4597.5|4591.5|7547
1716400800000|2024-05-22 18:00:00|4601.5|4595.5|4599.8|4593.8|4606.3|4600.3|4590.2|4584.2|5355
1716422400000|2024-05-23 00:00:00|4596.9|4590.9|4597.7|4591.7|4601.9|4595.9|4591.6|4585.6|542
1716426000000|2024-05-23 01:00:00|4597.5|4591.5|4582.2|4576.2|4605.2|4599.2|4579.7|4573.7|574
1716429600000|2024-05-23 02:00:00|4581.1|4575.1|4579.3|4573.3|4587.3|4581.3|4576.3|4570.3|377
1716433200000|2024-05-23 03:00:00|4579|4573|4584.3|4578.3|4590.3|4584.3|4577.8|4571.8|173
1716436800000|2024-05-23 04:00:00|4584.5|4578.5|4580.3|4574.3|4586.3|4580.3|4576.1|4570.1|145
1716440400000|2024-05-23 05:00:00|4580.1|4574.1|4558.3|4552.3|4583.3|4577.3|4556.6|4550.6|1113
1716444000000|2024-05-23 06:00:00|4558.5|4552.5|4564.8|4558.8|4572.3|4566.3|4543.4|4537.4|1259
1716447600000|2024-05-23 07:00:00|4564.6|4558.6|4565.4|4559.4|4567.3|4561.3|4554.3|4548.3|366
1716451200000|2024-05-23 08:00:00|4565.6|4559.6|4590.1|4584.1|4595.6|4589.6|4565.6|4559.6|772
1716454800000|2024-05-23 09:00:00|4589.9|4583.9|4604.1|4598.1|4608.8|4602.8|4588.9|4582.9|942
1716458400000|2024-05-23 10:00:00|4603.8|4597.8|4621.9|4615.9|4623.9|4617.9|4600.8|4594.8|914
1716462000000|2024-05-23 11:00:00|4622.4|4616.4|4619.7|4613.7|4630.4|4624.4|4615.2|4609.2|792
1716465600000|2024-05-23 12:00:00|4619.9|4613.9|4617.2|4611.2|4627.2|4621.2|4615.4|4609.4|817
1716469200000|2024-05-23 13:00:00|4628.2|4622.2|4627.2|4621.2|4662.2|4656.2|4617.2|4611.2|6716
1716472800000|2024-05-23 14:00:00|4626.7|4620.7|4583.9|4577.9|4630.7|4624.7|4573.4|4567.4|7271
1716476400000|2024-05-23 15:00:00|4584.5|4578.5|4563.2|4557.2|4587.7|4581.7|4552.9|4546.9|4932
1716480000000|2024-05-23 16:00:00|4563|4557|4550.7|4544.7|4567.7|4561.7|4549.2|4543.2|3738
1716483600000|2024-05-23 17:00:00|4550.4|4544.4|4554.7|4548.7|4559.2|4553.2|4529.1|4523.1|4698
1716487200000|2024-05-23 18:00:00|4554.9|4548.9|4530.2|4524.2|4559.2|4553.2|4527.7|4521.7|5043
1716508800000|2024-05-24 00:00:00|4522.6|4516.6|4522.3|4516.3|4537.1|4531.1|4516.6|4510.6|766
1716512400000|2024-05-24 01:00:00|4522.1|4516.1|4537.1|4531.1|4539.9|4533.9|4506.6|4500.6|1003
1716516000000|2024-05-24 02:00:00|4536.6|4530.6|4541.4|4535.4|4542.1|4536.1|4523.9|4517.9|662
1716519600000|2024-05-24 03:00:00|4541.1|4535.1|4551.1|4545.1|4551.6|4545.6|4540.4|4534.4|307
1716523200000|2024-05-24 04:00:00|4550.9|4544.9|4551.2|4545.2|4555.4|4549.4|4548.7|4542.7|700
1716526800000|2024-05-24 05:00:00|4551.4|4545.4|4557.2|4551.2|4560.4|4554.4|4549.9|4543.9|326
1716530400000|2024-05-24 06:00:00|4556.5|4550.5|4540.4|4534.4|4559.7|4553.7|4534.4|4528.4|647
1716534000000|2024-05-24 07:00:00|4540.2|4534.2|4540.7|4534.7|4540.7|4534.7|4533|4527|382
1716537600000|2024-05-24 08:00:00|4541.2|4535.2|4544.5|4538.5|4545.7|4539.7|4533.2|4527.2|308
1716541200000|2024-05-24 09:00:00|4544.2|4538.2|4541.5|4535.5|4550.2|4544.2|4534.8|4528.8|305
1716544800000|2024-05-24 10:00:00|4539|4533|4541.5|4535.5|4547.8|4541.8|4538.7|4532.7|330
1716548400000|2024-05-24 11:00:00|4541.3|4535.3|4548.5|4542.5|4549.5|4543.5|4537.3|4531.3|490
1716552000000|2024-05-24 12:00:00|4548.3|4542.3|4545.3|4539.3|4556.3|4550.3|4542.8|4536.8|902
1716555600000|2024-05-24 13:00:00|4547.1|4541.1|4532.9|4526.9|4557.1|4551.1|4519.8|4513.8|5916
1716559200000|2024-05-24 14:00:00|4533.1|4527.1|4500.7|4494.7|4550.4|4544.4|4497.4|4491.4|7610
1716562800000|2024-05-24 15:00:00|4501.7|4495.7|4517.7|4511.7|4530.2|4524.2|4492.7|4486.7|5092
1716566400000|2024-05-24 16:00:00|4517.2|4511.2|4533.2|4527.2|4535.2|4529.2|4507.7|4501.7|4295
1716570000000|2024-05-24 17:00:00|4534|4528|4513.8|4507.8|4534.5|4528.5|4513.8|4507.8|4338
1716573600000|2024-05-24 18:00:00|4514|4508|4508.3|4502.3|4515|4509|4506.3|4500.3|6753
1716854400000|2024-05-28 00:00:00|4519.7|4513.7|4522.2|4516.2|4533.7|4527.7|4512.2|4506.2|1672
1716858000000|2024-05-28 01:00:00|4521.7|4515.7|4520.5|4514.5|4538|4532|4515.7|4509.7|924
1716861600000|2024-05-28 02:00:00|4520.7|4514.7|4536.8|4530.8|4538|4532|4520.5|4514.5|397
1716865200000|2024-05-28 03:00:00|4536.5|4530.5|4547.1|4541.1|4547.3|4541.3|4533.3|4527.3|439
1716868800000|2024-05-28 04:00:00|4546.8|4540.8|4543.3|4537.3|4548.8|4542.8|4541.8|4535.8|148
1716872400000|2024-05-28 05:00:00|4543|4537|4550.1|4544.1|4550.6|4544.6|4541.5|4535.5|170
1716876000000|2024-05-28 06:00:00|4549.8|4543.8|4527.1|4521.1|4550.8|4544.8|4526.1|4520.1|494
1716879600000|2024-05-28 07:00:00|4527.3|4521.3|4530.6|4524.6|4538.6|4532.6|4527.1|4521.1|531
1716883200000|2024-05-28 08:00:00|4530.3|4524.3|4536.4|4530.4|4542.9|4536.9|4528.3|4522.3|414
1716886800000|2024-05-28 09:00:00|4535.9|4529.9|4556.4|4550.4|4557.4|4551.4|4533.9|4527.9|771
1716890400000|2024-05-28 10:00:00|4556.7|4550.7|4570.2|4564.2|4571.9|4565.9|4556.4|4550.4|658
1716894000000|2024-05-28 11:00:00|4569.9|4563.9|4555.9|4549.9|4570.7|4564.7|4552.4|4546.4|898
1716897600000|2024-05-28 12:00:00|4556.2|4550.2|4553.2|4547.2|4559.2|4553.2|4551|4545|1025
1716901200000|2024-05-28 13:00:00|4549|4543|4556.2|4550.2|4609.4|4603.4|4545.2|4539.2|6938
1716904800000|2024-05-28 14:00:00|4556.7|4550.7|4567.5|4561.5|4584.5|4578.5|4553.2|4547.2|5380
1716908400000|2024-05-28 15:00:00|4567.7|4561.7|4591.9|4585.9|4598.4|4592.4|4565.5|4559.5|4010
1716912000000|2024-05-28 16:00:00|4591.4|4585.4|4574|4568|4592.4|4586.4|4569.4|4563.4|3806
1716915600000|2024-05-28 17:00:00|4574.2|4568.2|4572|4566|4581|4575|4566.5|4560.5|3801
1716919200000|2024-05-28 18:00:00|4572.2|4566.2|4570|4564|4577.2|4571.2|4565.8|4559.8|3824
1716940800000|2024-05-29 00:00:00|4565.4|4559.4|4540.4|4534.4|4568.4|4562.4|4540.4|4534.4|573
1716944400000|2024-05-29 01:00:00|4540.2|4534.2|4544.4|4538.4|4547.2|4541.2|4535.6|4529.6|373
1716948000000|2024-05-29 02:00:00|4545.4|4539.4|4555.5|4549.5|4562.2|4556.2|4541.9|4535.9|371
1716951600000|2024-05-29 03:00:00|4555.2|4549.2|4555.7|4549.7|4561|4555|4552.7|4546.7|153
1716955200000|2024-05-29 04:00:00|4555.5|4549.5|4554.5|4548.5|4558.3|4552.3|4553.2|4547.2|156
1716958800000|2024-05-29 05:00:00|4554.3|4548.3|4555.7|4549.7|4557.3|4551.3|4551.7|4545.7|180
1716962400000|2024-05-29 06:00:00|4555.5|4549.5|4562.8|4556.8|4570.8|4564.8|4553.5|4547.5|395
1716966000000|2024-05-29 07:00:00|4563|4557|4569.3|4563.3|4574|4568|4563|4557|545
1716969600000|2024-05-29 08:00:00|4571|4565|4576.3|4570.3|4584.3|4578.3|4567.8|4561.8|651
1716973200000|2024-05-29 09:00:00|4576|4570|4590.3|4584.3|4591.5|4585.5|4576|4570|345
1716976800000|2024-05-29 10:00:00|4590|4584|4580.8|4574.8|4591.5|4585.5|4580.6|4574.6|222
1716980400000|2024-05-29 11:00:00|4580.6|4574.6|4565.8|4559.8|4581.1|4575.1|4562.3|4556.3|685
1716984000000|2024-05-29 12:00:00|4565.1|4559.1|4554.1|4548.1|4565.1|4559.1|4550.3|4544.3|672
1716987600000|2024-05-29 13:00:00|4560.4|4554.4|4543.2|4537.2|4568.6|4562.6|4529.9|4523.9|4930
1716991200000|2024-05-29 14:00:00|4544.2|4538.2|4603.2|4597.2|4605.4|4599.4|4540.2|4534.2|6571
1716994800000|2024-05-29 15:00:00|4602.9|4596.9|4609.7|4603.7|4614.2|4608.2|4589.4|4583.4|5035
1716998400000|2024-05-29 16:00:00|4609.9|4603.9|4592.2|4586.2|4614.2|4608.2|4591.9|4585.9|3861
1717002000000|2024-05-29 17:00:00|4592.5|4586.5|4612|4606|4612|4606|4589.2|4583.2|3648
1717005600000|2024-05-29 18:00:00|4612.2|4606.2|4599.5|4593.5|4616.7|4610.7|4598.9|4592.9|3922
1717027200000|2024-05-30 00:00:00|4595.8|4589.8|4588.9|4582.9|4596.1|4590.1|4577.4|4571.4|505
1717030800000|2024-05-30 01:00:00|4589.1|4583.1|4577.9|4571.9|4595.4|4589.4|4575.6|4569.6|255
1717034400000|2024-05-30 02:00:00|4578.1|4572.1|4568.5|4562.5|4579.9|4573.9|4559.9|4553.9|315
1717038000000|2024-05-30 03:00:00|4568.2|4562.2|4562.9|4556.9|4569.9|4563.9|4556.4|4550.4|285
1717041600000|2024-05-30 04:00:00|4562.7|4556.7|4558.7|4552.7|4566.7|4560.7|4558.4|4552.4|143
1717045200000|2024-05-30 05:00:00|4557.2|4551.2|4542.7|4536.7|4557.7|4551.7|4542|4536|937
1717048800000|2024-05-30 06:00:00|4543|4537|4535.8|4529.8|4551.3|4545.3|4533.8|4527.8|676
1717052400000|2024-05-30 07:00:00|4536.5|4530.5|4530.3|4524.3|4540.3|4534.3|4528.1|4522.1|689
1717056000000|2024-05-30 08:00:00|4530.6|4524.6|4536.6|4530.6|4540.9|4534.9|4530.1|4524.1|889
1717059600000|2024-05-30 09:00:00|4537.2|4531.2|4538.1|4532.1|4540.1|4534.1|4528.1|4522.1|931
1717063200000|2024-05-30 10:00:00|4538.4|4532.4|4530.9|4524.9|4540.6|4534.6|4526.4|4520.4|662
1717066800000|2024-05-30 11:00:00|4531.4|4525.4|4536.1|4530.1|4543.2|4537.2|4526.4|4520.4|582
1717070400000|2024-05-30 12:00:00|4536.4|4530.4|4530.2|4524.2|4537.9|4531.9|4521.4|4515.4|885
1717074000000|2024-05-30 13:00:00|4532|4526|4539.5|4533.5|4554.9|4548.9|4510.2|4504.2|5517
1717077600000|2024-05-30 14:00:00|4540|4534|4564.2|4558.2|4569.2|4563.2|4514.9|4508.9|5959
1717081200000|2024-05-30 15:00:00|4564.1|4558.1|4580.2|4574.2|4580.5|4574.5|4555.9|4549.9|3961
1717084800000|2024-05-30 16:00:00|4579.9|4573.9|4599.1|4593.1|4607.1|4601.1|4569.2|4563.2|5472
1717088400000|2024-05-30 17:00:00|4599.3|4593.3|4588.8|4582.8|4601.8|4595.8|4580.8|4574.8|4095
1717092000000|2024-05-30 18:00:00|4589.1|4583.1|4589.6|4583.6|4595.6|4589.6|4581.8|4575.8|2983
1717113600000|2024-05-31 00:00:00|4580.5|4574.5|4598.7|4592.7|4602.9|4596.9|4577.4|4571.4|564
1717117200000|2024-05-31 01:00:00|4598.5|4592.5|4604.8|4598.8|4606.2|4600.2|4596.9|4590.9|427
1717120800000|2024-05-31 02:00:00|4604.3|4598.3|4597.8|4591.8|4612|4606|4593.3|4587.3|486
1717124400000|2024-05-31 03:00:00|4597.6|4591.6|4598.8|4592.8|4603.8|4597.8|4585.3|4579.3|206
1717128000000|2024-05-31 04:00:00|4599.3|4593.3|4601.6|4595.6|4605.8|4599.8|4599.3|4593.3|94
1717131600000|2024-05-31 05:00:00|4600.8|4594.8|4609.8|4603.8|4616.6|4610.6|4600.6|4594.6|263
1717135200000|2024-05-31 06:00:00|4610.1|4604.1|4631.6|4625.6|4635.8|4629.8|4608|4602|726
1717138800000|2024-05-31 07:00:00|4631.1|4625.1|4622.2|4616.2|4638.6|4632.6|4621.6|4615.6|847
1717142400000|2024-05-31 08:00:00|4622.4|4616.4|4647.8|4641.8|4649.8|4643.8|4620.4|4614.4|992
1717146000000|2024-05-31 09:00:00|4648.3|4642.3|4633.4|4627.4|4648.6|4642.6|4630|4624|519
1717149600000|2024-05-31 10:00:00|4633.2|4627.2|4631.6|4625.6|4635.6|4629.6|4626.4|4620.4|658
1717153200000|2024-05-31 11:00:00|4633.6|4627.6|4623.1|4617.1|4635.5|4629.5|4617.7|4611.7|1293
1717156800000|2024-05-31 12:00:00|4623.4|4617.4|4628.9|4622.9|4629.2|4623.2|4602.8|4596.8|1088
1717160400000|2024-05-31 13:00:00|4633.7|4627.7|4650.5|4644.5|4657.5|4651.5|4620.3|4614.3|5719
1717164000000|2024-05-31 14:00:00|4651.2|4645.2|4561.9|4555.9|4670.2|4664.2|4558.9|4552.9|7144
1717167600000|2024-05-31 15:00:00|4562.1|4556.1|4553.5|4547.5|4571.4|4565.4|4548.2|4542.2|5668
1717171200000|2024-05-31 16:00:00|4553.2|4547.2|4581.9|4575.9|4584.5|4578.5|4550.7|4544.7|3669
1717174800000|2024-05-31 17:00:00|4582.2|4576.2|4576.8|4570.8|4585.4|4579.4|4563.9|4557.9|3776
1717178400000|2024-05-31 18:00:00|4576.6|4570.6|4562.1|4556.1|4579.8|4573.8|4560.8|4554.8|3587
1717372800000|2024-06-03 00:00:00|4551.1|4545.1|4535.8|4529.8|4570|4564|4535.3|4529.3|1176
1717376400000|2024-06-03 01:00:00|4536.7|4530.7|4534.2|4528.2|4544.2|4538.2|4518|4512|979
1717380000000|2024-06-03 02:00:00|4534|4528|4534.4|4528.4|4536.7|4530.7|4530.1|4524.1|222
1717383600000|2024-06-03 03:00:00|4534.7|4528.7|4514.7|4508.7|4534.9|4528.9|4513.1|4507.1|188
1717387200000|2024-06-03 04:00:00|4514.4|4508.4|4516.7|4510.7|4519.9|4513.9|4513.4|4507.4|147
1717390800000|2024-06-03 05:00:00|4515.7|4509.7|4505.1|4499.1|4515.9|4509.9|4502.2|4496.2|675
1717394400000|2024-06-03 06:00:00|4504.9|4498.9|4504.3|4498.3|4508.6|4502.6|4500.6|4494.6|522
1717398000000|2024-06-03 07:00:00|4505.6|4499.6|4506.8|4500.8|4514.3|4508.3|4503.3|4497.3|670
1717401600000|2024-06-03 08:00:00|4507.1|4501.1|4505.3|4499.3|4509.6|4503.6|4503.3|4497.3|562
1717405200000|2024-06-03 09:00:00|4505.8|4499.8|4516.3|4510.3|4519|4513|4504.5|4498.5|416
1717408800000|2024-06-03 10:00:00|4516.8|4510.8|4519.3|4513.3|4522.3|4516.3|4514.2|4508.2|354
1717412400000|2024-06-03 11:00:00|4519.2|4513.2|4518.9|4512.9|4523.9|4517.9|4514.4|4508.4|644
1717416000000|2024-06-03 12:00:00|4519.2|4513.2|4534.2|4528.2|4536.4|4530.4|4515.9|4509.9|1025
1717419600000|2024-06-03 13:00:00|4527.9|4521.9|4487.4|4481.4|4536.2|4530.2|4484.4|4478.4|5902
1717423200000|2024-06-03 14:00:00|4487.9|4481.9|4466.4|4460.4|4516.4|4510.4|4465.4|4459.4|5906
1717426800000|2024-06-03 15:00:00|4465.4|4459.4|4439.1|4433.1|4470.9|4464.9|4433.8|4427.8|7445
1717430400000|2024-06-03 16:00:00|4439.8|4433.8|4427.6|4421.6|4458.8|4452.8|4425.5|4419.5|4696
1717434000000|2024-06-03 17:00:00|4427.8|4421.8|4435.9|4429.9|4438.2|4432.2|4422.7|4416.7|5890
1717437600000|2024-06-03 18:00:00|4436.2|4430.2|4428|4422|4443.9|4437.9|4421.2|4415.2|6895
1717459200000|2024-06-04 00:00:00|4428.4|4422.4|4431.8|4425.8|4432.6|4426.6|4416.6|4410.6|717
1717462800000|2024-06-04 01:00:00|4431.6|4425.6|4424.3|4418.3|4433.5|4427.5|4416.8|4410.8|502
1717466400000|2024-06-04 02:00:00|4424.7|4418.7|4444.5|4438.5|4447.9|4441.9|4424.7|4418.7|437
1717470000000|2024-06-04 03:00:00|4444.2|4438.2|4446.5|4440.5|4454.4|4448.4|4441.9|4435.9|476
1717473600000|2024-06-04 04:00:00|4446.2|4440.2|4449.5|4443.5|4450.7|4444.7|4445.7|4439.7|104
1717477200000|2024-06-04 05:00:00|4449.4|4443.4|4444.6|4438.6|4451.4|4445.4|4443.7|4437.7|178
1717480800000|2024-06-04 06:00:00|4444.7|4438.7|4457.2|4451.2|4473.4|4467.4|4444.7|4438.7|878
1717484400000|2024-06-04 07:00:00|4457.4|4451.4|4453.1|4447.1|4459.1|4453.1|4447.8|4441.8|558
1717488000000|2024-06-04 08:00:00|4453.3|4447.3|4423.3|4417.3|4453.3|4447.3|4421.5|4415.5|1165
1717491600000|2024-06-04 09:00:00|4423.6|4417.6|4428.5|4422.5|4430|4424|4420.8|4414.8|865
1717495200000|2024-06-04 10:00:00|4428.8|4422.8|4418.3|4412.3|4428.8|4422.8|4414.2|4408.2|626
1717498800000|2024-06-04 11:00:00|4418.5|4412.5|4428.5|4422.5|4430.5|4424.5|4415.5|4409.5|480
1717502400000|2024-06-04 12:00:00|4428.7|4422.7|4422.7|4416.7|4429.8|4423.8|4410.5|4404.5|1872
1717506000000|2024-06-04 13:00:00|4422.2|4416.2|4409.9|4403.9|4423.5|4417.5|4379.5|4373.5|6416
1717509600000|2024-06-04 14:00:00|4410.9|4404.9|4435.9|4429.9|4442.6|4436.6|4410.9|4404.9|7597
1717513200000|2024-06-04 15:00:00|4435.4|4429.4|4409.9|4403.9|4439.9|4433.9|4403.9|4397.9|4525
1717516800000|2024-06-04 16:00:00|4410.4|4404.4|4382.4|4376.4|4424.6|4418.6|4381.3|4375.3|4918
1717520400000|2024-06-04 17:00:00|4382.3|4376.3|4385.3|4379.3|4395.4|4389.4|4376.3|4370.3|4250
1717524000000|2024-06-04 18:00:00|4384.8|4378.8|4378.8|4372.8|4391.8|4385.8|4375.3|4369.3|4649
1717545600000|2024-06-05 00:00:00|4387.9|4381.9|4398.4|4392.4|4406.1|4400.1|4383.9|4377.9|469
1717549200000|2024-06-05 01:00:00|4398.2|4392.2|4401.4|4395.4|4404.6|4398.6|4394.1|4388.1|356
1717552800000|2024-06-05 02:00:00|4401.6|4395.6|4410.9|4404.9|4412.3|4406.3|4396.4|4390.4|513
1717556400000|2024-06-05 03:00:00|4410.8|4404.8|4408.5|4402.5|4411.3|4405.3|4402.1|4396.1|244
1717560000000|2024-06-05 04:00:00|4408.1|4402.1|4404.5|4398.5|4408.3|4402.3|4403.5|4397.5|98
1717563600000|2024-06-05 05:00:00|4404.6|4398.6|4403.5|4397.5|4406.6|4400.6|4399.8|4393.8|211
1717567200000|2024-06-05 06:00:00|4403.2|4397.2|4392.3|4386.3|4406.7|4400.7|4388.8|4382.8|247
1717570800000|2024-06-05 07:00:00|4392.2|4386.2|4380.2|4374.2|4394.7|4388.7|4379.4|4373.4|527
1717574400000|2024-06-05 08:00:00|4380.4|4374.4|4382.9|4376.9|4383.9|4377.9|4373|4367|429
1717578000000|2024-06-05 09:00:00|4383.7|4377.7|4377.9|4371.9|4385.2|4379.2|4374.9|4368.9|383
1717581600000|2024-06-05 10:00:00|4377.4|4371.4|4367.9|4361.9|4377.4|4371.4|4365.4|4359.4|577
1717585200000|2024-06-05 11:00:00|4367.1|4361.1|4361.9|4355.9|4371.6|4365.6|4357.3|4351.3|1135
1717588800000|2024-06-05 12:00:00|4361.8|4355.8|4386.3|4380.3|4387.9|4381.9|4353.3|4347.3|1941
1717592400000|2024-06-05 13:00:00|4393|4387|4381|4375|4405|4399|4374|4368|5144
1717596000000|2024-06-05 14:00:00|4381.5|4375.5|4363.6|4357.6|4401.3|4395.3|4361|4355|9596
1717599600000|2024-06-05 15:00:00|4363.8|4357.8|4344|4338|4363.8|4357.8|4324.3|4318.3|9474
1717603200000|2024-06-05 16:00:00|4344.8|4338.8|4337.5|4331.5|4359|4353|4325.5|4319.5|7385
1717606800000|2024-06-05 17:00:00|4337.2|4331.2|4341.7|4335.7|4354.7|4348.7|4336.7|4330.7|3684
1717610400000|2024-06-05 18:00:00|4341.2|4335.2|4332|4326|4341.4|4335.4|4327.4|4321.4|4467
1717632000000|2024-06-06 00:00:00|4333.1|4327.1|4345.5|4339.5|4349.5|4343.5|4330.1|4324.1|691
1717635600000|2024-06-06 01:00:00|4345.8|4339.8|4361.5|4355.5|4363|4357|4345|4339|497
1717639200000|2024-06-06 02:00:00|4362|4356|4367.4|4361.4|4370.2|4364.2|4357.4|4351.4|317
1717642800000|2024-06-06 03:00:00|4366.9|4360.9|4374.4|4368.4|4376.4|4370.4|4365.5|4359.5|309
1717646400000|2024-06-06 04:00:00|4375.4|4369.4|4370.4|4364.4|4380.9|4374.9|4368.6|4362.6|338
1717650000000|2024-06-06 05:00:00|4371.4|4365.4|4375.1|4369.1|4377.6|4371.6|4368.6|4362.6|258
1717653600000|2024-06-06 06:00:00|4374.6|4368.6|4384.6|4378.6|4384.6|4378.6|4371.6|4365.6|320
1717657200000|2024-06-06 07:00:00|4384.1|4378.1|4399.5|4393.5|4399.8|4393.8|4381.6|4375.6|612
1717660800000|2024-06-06 08:00:00|4399.1|4393.1|4404.9|4398.9|4410.9|4404.9|4395.8|4389.8|1129
1717664400000|2024-06-06 09:00:00|4404.4|4398.4|4396.3|4390.3|4404.9|4398.9|4392.8|4386.8|502
1717668000000|2024-06-06 10:00:00|4396.1|4390.1|4400|4394|4401.3|4395.3|4391.8|4385.8|452
1717671600000|2024-06-06 11:00:00|4400.3|4394.3|4417|4411|4422|4416|4400.3|4394.3|1469
1717675200000|2024-06-06 12:00:00|4416.8|4410.8|4409.9|4403.9|4428.7|4422.7|4408.3|4402.3|1659
1717678800000|2024-06-06 13:00:00|4423.2|4417.2|4452.8|4446.8|4465|4459|4418.4|4412.4|7511
1717682400000|2024-06-06 14:00:00|4452.7|4446.7|4478.7|4472.7|4479|4473|4452.7|4446.7|7882
1717686000000|2024-06-06 15:00:00|4478.2|4472.2|4475|4469|4482|4476|4469.7|4463.7|6087
1717689600000|2024-06-06 16:00:00|4474.6|4468.6|4464|4458|4476|4470|4455.7|4449.7|4008
1717693200000|2024-06-06 17:00:00|4463.7|4457.7|4462.1|4456.1|4464|4458|4447.1|4441.1|4085
1717696800000|2024-06-06 18:00:00|4461.7|4455.7|4456.6|4450.6|4463.4|4457.4|4451.4|4445.4|4202
1717718400000|2024-06-07 00:00:00|4457.4|4451.4|4453.4|4447.4|4463.1|4457.1|4451.5|4445.5|1055
1717722000000|2024-06-07 01:00:00|4452.4|4446.4|4442.4|4436.4|4457.2|4451.2|4440.7|4434.7|381
1717725600000|2024-06-07 02:00:00|4442.2|4436.2|4432.4|4426.4|4443.2|4437.2|4431.5|4425.5|411
1717729200000|2024-06-07 03:00:00|4432.8|4426.8|4438.3|4432.3|4443.3|4437.3|4431.6|4425.6|190
1717732800000|2024-06-07 04:00:00|4439.1|4433.1|4434.3|4428.3|4439.1|4433.1|4430.3|4424.3|243
1717736400000|2024-06-07 05:00:00|4433.9|4427.9|4429.8|4423.8|4435.3|4429.3|4427.4|4421.4|404
1717740000000|2024-06-07 06:00:00|4429.5|4423.5|4441|4435|4445.3|4439.3|4427.5|4421.5|418
1717743600000|2024-06-07 07:00:00|4440.9|4434.9|4436.2|4430.2|4441|4435|4429.7|4423.7|499
1717747200000|2024-06-07 08:00:00|4436.5|4430.5|4431.6|4425.6|4438.5|4432.5|4426.7|4420.7|722
1717750800000|2024-06-07 09:00:00|4431.2|4425.2|4431.6|4425.6|4436.1|4430.1|4429.1|4423.1|491
1717754400000|2024-06-07 10:00:00|4431.1|4425.1|4426.1|4420.1|4431.1|4425.1|4424.7|4418.7|443
1717758000000|2024-06-07 11:00:00|4424.8|4418.8|4413.8|4407.8|4435.6|4429.6|4413.8|4407.8|1086
1717761600000|2024-06-07 12:00:00|4413.4|4407.4|4417.3|4411.3|4421.8|4415.8|4401.8|4395.8|1803
1717765200000|2024-06-07 13:00:00|4415.3|4409.3|4431.9|4425.9|4433.1|4427.1|4386.1|4380.1|5780
1717768800000|2024-06-07 14:00:00|4431.4|4425.4|4420.7|4414.7|4456.1|4450.1|4415.1|4409.1|4758
1717772400000|2024-06-07 15:00:00|4419.7|4413.7|4400.5|4394.5|4426.1|4420.1|4400.5|4394.5|3803
1717776000000|2024-06-07 16:00:00|4400.1|4394.1|4382.8|4376.8|4410.8|4404.8|4379.8|4373.8|3990
1717779600000|2024-06-07 17:00:00|4382.7|4376.7|4382.2|4376.2|4390.1|4384.1|4372.4|4366.4|4865
1717783200000|2024-06-07 18:00:00|4382.5|4376.5|4370.7|4364.7|4389.8|4383.8|4370.5|4364.5|6062
1717977600000|2024-06-10 00:00:00|4372.3|4366.3|4370.8|4364.8|4380.3|4374.3|4359.2|4353.2|1359
1717981200000|2024-06-10 01:00:00|4370.2|4364.2|4374.5|4368.5|4375.2|4369.2|4366.8|4360.8|272
1717984800000|2024-06-10 02:00:00|4373.5|4367.5|4367.5|4361.5|4375.3|4369.3|4366.5|4360.5|234
1717988400000|2024-06-10 03:00:00|4368.3|4362.3|4363.4|4357.4|4370.8|4364.8|4362.4|4356.4|89
1717992000000|2024-06-10 04:00:00|4363|4357|4361.4|4355.4|4365.2|4359.2|4357.5|4351.5|197
1717995600000|2024-06-10 05:00:00|4361|4355|4358.3|4352.3|4361.5|4355.5|4356.4|4350.4|366
1717999200000|2024-06-10 06:00:00|4358.5|4352.5|4368.3|4362.3|4372.5|4366.5|4358.3|4352.3|512
1718002800000|2024-06-10 07:00:00|4368.8|4362.8|4368.4|4362.4|4371.9|4365.9|4363|4357|406
1718006400000|2024-06-10 08:00:00|4368.9|4362.9|4362.8|4356.8|4377.4|4371.4|4360.9|4354.9|735
1718010000000|2024-06-10 09:00:00|4362.9|4356.9|4361|4355|4373|4367|4360|4354|639
1718013600000|2024-06-10 10:00:00|4361.1|4355.1|4371|4365|4373.6|4367.6|4360.3|4354.3|487
1718017200000|2024-06-10 11:00:00|4370.6|4364.6|4389.1|4383.1|4392|4386|4370|4364|922
1718020800000|2024-06-10 12:00:00|4389.6|4383.6|4405.5|4399.5|4411.2|4405.2|4385.9|4379.9|1068
1718024400000|2024-06-10 13:00:00|4398.9|4392.9|4359.8|4353.8|4403.1|4397.1|4347.4|4341.4|5931
1718028000000|2024-06-10 14:00:00|4359.9|4353.9|4348.3|4342.3|4365.8|4359.8|4333.4|4327.4|7923
1718031600000|2024-06-10 15:00:00|4346.8|4340.8|4349.4|4343.4|4366.4|4360.4|4340.8|4334.8|6001
1718035200000|2024-06-10 16:00:00|4349.3|4343.3|4361|4355|4368.1|4362.1|4341.7|4335.7|6162
1718038800000|2024-06-10 17:00:00|4360.8|4354.8|4387.2|4381.2|4395.5|4389.5|4360.8|4354.8|7002
1718042400000|2024-06-10 18:00:00|4387.7|4381.7|4373.1|4367.1|4395.3|4389.3|4373|4367|7622
1718064000000|2024-06-11 00:00:00|4379.8|4373.8|4392|4386|4393.1|4387.1|4370.7|4364.7|847
1718067600000|2024-06-11 01:00:00|4391.6|4385.6|4385|4379|4392|4386|4373.1|4367.1|451
1718071200000|2024-06-11 02:00:00|4384.5|4378.5|4369.6|4363.6|4385|4379|4363.7|4357.7|232
1718074800000|2024-06-11 03:00:00|4370|4364|4357.1|4351.1|4371.5|4365.5|4351.5|4345.5|298
1718078400000|2024-06-11 04:00:00|4357.5|4351.5|4362.1|4356.1|4363.5|4357.5|4353.1|4347.1|144
1718082000000|2024-06-11 05:00:00|4363.1|4357.1|4351.4|4345.4|4363.1|4357.1|4350.5|4344.5|308
1718085600000|2024-06-11 06:00:00|4351|4345|4353.1|4347.1|4361.9|4355.9|4349.2|4343.2|311
1718089200000|2024-06-11 07:00:00|4353.2|4347.2|4370.6|4364.6|4372.1|4366.1|4347.3|4341.3|604
1718092800000|2024-06-11 08:00:00|4370.7|4364.7|4364.1|4358.1|4378|4372|4362.2|4356.2|1152
1718096400000|2024-06-11 09:00:00|4364|4358|4367.4|4361.4|4371|4365|4357.6|4351.6|1000
1718100000000|2024-06-11 10:00:00|4367.6|4361.6|4364.4|4358.4|4369.4|4363.4|4357.4|4351.4|364
1718103600000|2024-06-11 11:00:00|4364.8|4358.8|4357.4|4351.4|4369.4|4363.4|4357.4|4351.4|419
1718107200000|2024-06-11 12:00:00|4357|4351|4354.5|4348.5|4359.8|4353.8|4345.5|4339.5|1147
1718110800000|2024-06-11 13:00:00|4346.8|4340.8|4352.7|4346.7|4364.8|4358.8|4330.3|4324.3|6443
1718114400000|2024-06-11 14:00:00|4352.2|4346.2|4403.6|4397.6|4428.9|4422.9|4348.2|4342.2|14176
1718118000000|2024-06-11 15:00:00|4404.6|4398.6|4394.3|4388.3|4410.9|4404.9|4391.3|4385.3|4911
1718121600000|2024-06-11 16:00:00|4393.9|4387.9|4399|4393|4406.5|4400.5|4381.3|4375.3|5010
1718125200000|2024-06-11 17:00:00|4399.5|4393.5|4387.9|4381.9|4405.9|4399.9|4379.9|4373.9|5432
1718128800000|2024-06-11 18:00:00|4388.8|4382.8|4384.6|4378.6|4399.5|4393.5|4384.1|4378.1|5500
1718150400000|2024-06-12 00:00:00|4385.2|4379.2|4392.9|4386.9|4392.9|4386.9|4379.7|4373.7|452
1718154000000|2024-06-12 01:00:00|4393|4387|4411.4|4405.4|4414.4|4408.4|4393|4387|481
1718157600000|2024-06-12 02:00:00|4411.8|4405.8|4414.4|4408.4|4418.4|4412.4|4397.9|4391.9|491
1718161200000|2024-06-12 03:00:00|4414.5|4408.5|4408.4|4402.4|4414.9|4408.9|4406.9|4400.9|244
1718164800000|2024-06-12 04:00:00|4407.9|4401.9|4409.2|4403.2|4411.2|4405.2|4407.7|4401.7|68
1718168400000|2024-06-12 05:00:00|4408.7|4402.7|4430.2|4424.2|4432.6|4426.6|4408.7|4402.7|400
1718172000000|2024-06-12 06:00:00|4430.1|4424.1|4429|4423|4431|4425|4423.7|4417.7|398
1718175600000|2024-06-12 07:00:00|4429.5|4423.5|4434.4|4428.4|4438.4|4432.4|4428|4422|943
1718179200000|2024-06-12 08:00:00|4434|4428|4425.9|4419.9|4437.9|4431.9|4424.8|4418.8|503
1718182800000|2024-06-12 09:00:00|4426.3|4420.3|4431.8|4425.8|4437.2|4431.2|4425.3|4419.3|615
1718186400000|2024-06-12 10:00:00|4431.6|4425.6|4419.7|4413.7|4431.6|4425.6|4416.2|4410.2|425
1718190000000|2024-06-12 11:00:00|4420.2|4414.2|4414.3|4408.3|4424.7|4418.7|4411.7|4405.7|375
1718193600000|2024-06-12 12:00:00|4414.7|4408.7|4422.7|4416.7|4434.8|4428.8|4399.8|4393.8|1773
1718197200000|2024-06-12 13:00:00|4420.1|4414.1|4405.1|4399.1|4438.1|4432.1|4402.2|4396.2|6311
1718200800000|2024-06-12 14:00:00|4405|4399|4376.3|4370.3|4414.1|4408.1|4371.9|4365.9|6951
1718204400000|2024-06-12 15:00:00|4375.9|4369.9|4398.9|4392.9|4400.2|4394.2|4373.3|4367.3|5701
1718208000000|2024-06-12 16:00:00|4398.4|4392.4|4373.3|4367.3|4404.1|4398.1|4368.7|4362.7|5316
1718211600000|2024-06-12 17:00:00|4372.8|4366.8|4401.5|4395.5|4402.6|4396.6|4372.4|4366.4|4460
1718215200000|2024-06-12 18:00:00|4401.6|4395.6|4403.7|4397.7|4407.2|4401.2|4393.4|4387.4|5962
1718236800000|2024-06-13 00:00:00|4417|4411|4406.4|4400.4|4417.9|4411.9|4400.9|4394.9|417
1718240400000|2024-06-13 01:00:00|4405.4|4399.4|4392.4|4386.4|4407.9|4401.9|4377.9|4371.9|1334
1718244000000|2024-06-13 02:00:00|4392.5|4386.5|4388.3|4382.3|4403.2|4397.2|4387.9|4381.9|202
1718247600000|2024-06-13 03:00:00|4388.4|4382.4|4382.8|4376.8|4388.9|4382.9|4380.4|4374.4|86
1718251200000|2024-06-13 04:00:00|4382.4|4376.4|4383.4|4377.4|4384.3|4378.3|4379.9|4373.9|63
1718254800000|2024-06-13 05:00:00|4383.9|4377.9|4384.8|4378.8|4388.9|4382.9|4380.9|4374.9|324
1718258400000|2024-06-13 06:00:00|4385.8|4379.8|4383.3|4377.3|4395.7|4389.7|4380.8|4374.8|426
1718262000000|2024-06-13 07:00:00|4382.9|4376.9|4394.9|4388.9|4397.8|4391.8|4382.8|4376.8|374
1718265600000|2024-06-13 08:00:00|4394.4|4388.4|4376.3|4370.3|4395.4|4389.4|4374.2|4368.2|612
1718269200000|2024-06-13 09:00:00|4375.9|4369.9|4373.7|4367.7|4377.8|4371.8|4371.8|4365.8|777
1718272800000|2024-06-13 10:00:00|4373.8|4367.8|4376.7|4370.7|4376.8|4370.8|4367.7|4361.7|532
1718276400000|2024-06-13 11:00:00|4376.3|4370.3|4364.3|4358.3|4377.7|4371.7|4359.2|4353.2|1185
1718280000000|2024-06-13 12:00:00|4364.4|4358.4|4371.8|4365.8|4373.8|4367.8|4355.2|4349.2|1826
1718283600000|2024-06-13 13:00:00|4378.7|4372.7|4372.9|4366.9|4397.3|4391.3|4369.3|4363.3|7626
1718287200000|2024-06-13 14:00:00|4371.9|4365.9|4385.5|4379.5|4385.9|4379.9|4353.3|4347.3|7199
1718290800000|2024-06-13 15:00:00|4386|4380|4392.9|4386.9|4406.7|4400.7|4372.5|4366.5|6088
1718294400000|2024-06-13 16:00:00|4393.4|4387.4|4389.8|4383.8|4395.9|4389.9|4381.9|4375.9|4047
1718298000000|2024-06-13 17:00:00|4389.9|4383.9|4408.5|4402.5|4413.5|4407.5|4389.9|4383.9|5267
1718301600000|2024-06-13 18:00:00|4408.3|4402.3|4404.5|4398.5|4412.3|4406.3|4402.3|4396.3|6413
1718323200000|2024-06-14 00:00:00|4401.4|4395.4|4400.9|4394.9|4402.9|4396.9|4389.3|4383.3|793
1718326800000|2024-06-14 01:00:00|4400.5|4394.5|4402|4396|4408.9|4402.9|4397|4391|319
1718330400000|2024-06-14 02:00:00|4402.5|4396.5|4396.6|4390.6|4403.5|4397.5|4396.5|4390.5|105
1718334000000|2024-06-14 03:00:00|4397.1|4391.1|4400.4|4394.4|4404.4|4398.4|4396.5|4390.5|51
1718337600000|2024-06-14 04:00:00|4399.9|4393.9|4401|4395|4401.9|4395.9|4396.1|4390.1|62
1718341200000|2024-06-14 05:00:00|4400.9|4394.9|4410.2|4404.2|4417.6|4411.6|4399.9|4393.9|413
1718344800000|2024-06-14 06:00:00|4410.6|4404.6|4401.4|4395.4|4417.6|4411.6|4398|4392|290
1718348400000|2024-06-14 07:00:00|4401.3|4395.3|4384.9|4378.9|4401.4|4395.4|4384.4|4378.4|404
1718352000000|2024-06-14 08:00:00|4385.5|4379.5|4380.5|4374.5|4388|4382|4377.1|4371.1|592
1718355600000|2024-06-14 09:00:00|4379.9|4373.9|4376.9|4370.9|4381|4375|4371.5|4365.5|883
1718359200000|2024-06-14 10:00:00|4376.8|4370.8|4388.1|4382.1|4394.1|4388.1|4371.6|4365.6|1007
1718362800000|2024-06-14 11:00:00|4388.2|4382.2|4400.3|4394.3|4404.2|4398.2|4385.7|4379.7|627
1718366400000|2024-06-14 12:00:00|4400.2|4394.2|4406.4|4400.4|4407.4|4401.4|4398.1|4392.1|1711
1718370000000|2024-06-14 13:00:00|4407.4|4401.4|4382.9|4376.9|4408.4|4402.4|4374.3|4368.3|5098
1718373600000|2024-06-14 14:00:00|4382.8|4376.8|4408|4402|4415.1|4409.1|4370.5|4364.5|6729
1718377200000|2024-06-14 15:00:00|4408.5|4402.5|4404.7|4398.7|4408.5|4402.5|4393.7|4387.7|4929
1718380800000|2024-06-14 16:00:00|4404.8|4398.8|4406.9|4400.9|4409.7|4403.7|4393.7|4387.7|5164
1718384400000|2024-06-14 17:00:00|4406.4|4400.4|4404.2|4398.2|4414.4|4408.4|4397.3|4391.3|4489
1718388000000|2024-06-14 18:00:00|4404.1|4398.1|4385.7|4379.7|4404.7|4398.7|4381.3|4375.3|5375
1718582400000|2024-06-17 00:00:00|4379.6|4373.6|4391.1|4385.1|4398.1|4392.1|4379.1|4373.1|457
1718586000000|2024-06-17 01:00:00|4390.7|4384.7|4384.6|4378.6|4391.6|4385.6|4382.1|4376.1|211
1718589600000|2024-06-17 02:00:00|4384.2|4378.2|4367.6|4361.6|4385.1|4379.1|4367.6|4361.6|341
1718593200000|2024-06-17 03:00:00|4366.7|4360.7|4352|4346|4369.2|4363.2|4351.6|4345.6|821
1718596800000|2024-06-17 04:00:00|4351.9|4345.9|4350.5|4344.5|4352.5|4346.5|4348.1|4342.1|258
1718600400000|2024-06-17 05:00:00|4349.5|4343.5|4339.6|4333.6|4351.1|4345.1|4339.1|4333.1|486
1718604000000|2024-06-17 06:00:00|4340.1|4334.1|4347.6|4341.6|4351|4345|4336.5|4330.5|585
1718607600000|2024-06-17 07:00:00|4348|4342|4343.2|4337.2|4351.5|4345.5|4339|4333|730
1718611200000|2024-06-17 08:00:00|4343.6|4337.6|4345.1|4339.1|4345.7|4339.7|4338.2|4332.2|389
1718614800000|2024-06-17 09:00:00|4344.7|4338.7|4339.6|4333.6|4345.7|4339.7|4336.6|4330.6|378
1718618400000|2024-06-17 10:00:00|4339.5|4333.5|4343.5|4337.5|4346|4340|4339.5|4333.5|223
1718622000000|2024-06-17 11:00:00|4344.5|4338.5|4348.2|4342.2|4354.2|4348.2|4343.5|4337.5|484
1718625600000|2024-06-17 12:00:00|4348.7|4342.7|4348.2|4342.2|4354.6|4348.6|4343.6|4337.6|552
1718629200000|2024-06-17 13:00:00|4357.6|4351.6|4370.5|4364.5|4387.3|4381.3|4350.1|4344.1|4874
1718632800000|2024-06-17 14:00:00|4371.5|4365.5|4353|4347|4377.5|4371.5|4350|4344|6868
1718636400000|2024-06-17 15:00:00|4353.5|4347.5|4358.5|4352.5|4369.9|4363.9|4349.9|4343.9|3196
1718640000000|2024-06-17 16:00:00|4358.9|4352.9|4400.9|4394.9|4403.4|4397.4|4358.9|4352.9|5278
1718643600000|2024-06-17 17:00:00|4400.4|4394.4|4403.9|4397.9|4408.9|4402.9|4386.9|4380.9|2693
1718647200000|2024-06-17 18:00:00|4403.4|4397.4|4392.9|4386.9|4406.9|4400.9|4389.9|4383.9|4335
1718668800000|2024-06-18 00:00:00|4390.5|4384.5|4406|4400|4411.5|4405.5|4387|4381|499
1718672400000|2024-06-18 01:00:00|4405.5|4399.5|4404.7|4398.7|4416.5|4410.5|4398.6|4392.6|413
1718676000000|2024-06-18 02:00:00|4404.6|4398.6|4400.6|4394.6|4410.6|4404.6|4396.7|4390.7|209
1718679600000|2024-06-18 03:00:00|4400.1|4394.1|4416.6|4410.6|4417.6|4411.6|4398|4392|166
1718683200000|2024-06-18 04:00:00|4417.5|4411.5|4413.2|4407.2|4419.2|4413.2|4412.7|4406.7|174
1718686800000|2024-06-18 05:00:00|4412.7|4406.7|4408.6|4402.6|4419.2|4413.2|4408.1|4402.1|159
1718690400000|2024-06-18 06:00:00|4409.6|4403.6|4393.5|4387.5|4412.6|4406.6|4392.6|4386.6|216
1718694000000|2024-06-18 07:00:00|4393.6|4387.6|4387.6|4381.6|4398|4392|4386.6|4380.6|281
1718697600000|2024-06-18 08:00:00|4388.1|4382.1|4372.6|4366.6|4390.5|4384.5|4368.6|4362.6|784
1718701200000|2024-06-18 09:00:00|4372.7|4366.7|4385.2|4379.2|4387.2|4381.2|4371.7|4365.7|234
1718704800000|2024-06-18 10:00:00|4385.7|4379.7|4383.6|4377.6|4386.6|4380.6|4380.7|4374.7|124
1718708400000|2024-06-18 11:00:00|4383.7|4377.7|4396.6|4390.6|4399.1|4393.1|4381.7|4375.7|950
1718712000000|2024-06-18 12:00:00|4396.2|4390.2|4395.7|4389.7|4399.2|4393.2|4390.7|4384.7|541
1718715600000|2024-06-18 13:00:00|4395.1|4389.1|4439.7|4433.7|4451.7|4445.7|4393|4387|5987
1718719200000|2024-06-18 14:00:00|4440.6|4434.6|4474.3|4468.3|4478.9|4472.9|4439.2|4433.2|10146
1718722800000|2024-06-18 15:00:00|4473.8|4467.8|4473.4|4467.4|4478.9|4472.9|4451.8|4445.8|5830
1718726400000|2024-06-18 16:00:00|4473.9|4467.9|4486.8|4480.8|4487.4|4481.4|4469.5|4463.5|4869
1718730000000|2024-06-18 17:00:00|4487.3|4481.3|4469.8|4463.8|4488.8|4482.8|4467.4|4461.4|3499
1718733600000|2024-06-18 18:00:00|4469.4|4463.4|4458.3|4452.3|4470.9|4464.9|4447.4|4441.4|6176
1718841600000|2024-06-20 00:00:00|4459.7|4453.7|4444.2|4438.2|4469.2|4463.2|4438.7|4432.7|925
1718845200000|2024-06-20 01:00:00|4443.2|4437.2|4434.7|4428.7|4456.7|4450.7|4434.2|4428.2|111
1718848800000|2024-06-20 02:00:00|4434.8|4428.8|4438.2|4432.2|4442.2|4436.2|4432.7|4426.7|140
1718852400000|2024-06-20 03:00:00|4437.7|4431.7|4441.3|4435.3|4443.3|4437.3|4432.2|4426.2|103
1718856000000|2024-06-20 04:00:00|4440.3|4434.3|4436.3|4430.3|4443.2|4437.2|4435.7|4429.7|292
1718859600000|2024-06-20 05:00:00|4435.3|4429.3|4435.2|4429.2|4438.8|4432.8|4432.3|4426.3|248
1718863200000|2024-06-20 06:00:00|4435.3|4429.3|4463.3|4457.3|4464.3|4458.3|4435.3|4429.3|429
1718866800000|2024-06-20 07:00:00|4463.8|4457.8|4486.4|4480.4|4491.8|4485.8|4462.8|4456.8|753
1718870400000|2024-06-20 08:00:00|4486.9|4480.9|4492.3|4486.3|4494.9|4488.9|4481.3|4475.3|722
1718874000000|2024-06-20 09:00:00|4492.8|4486.8|4491.5|4485.5|4499.3|4493.3|4489.8|4483.8|786
1718877600000|2024-06-20 10:00:00|4491|4485|4484.5|4478.5|4492.5|4486.5|4484|4478|415
1718881200000|2024-06-20 11:00:00|4484.4|4478.4|4477.4|4471.4|4489.9|4483.9|4477.4|4471.4|688
1718884800000|2024-06-20 12:00:00|4477.9|4471.9|4469.5|4463.5|4478.9|4472.9|4457.4|4451.4|1285
1718888400000|2024-06-20 13:00:00|4467.4|4461.4|4501.4|4495.4|4513.9|4507.9|4460.8|4454.8|7082
1718892000000|2024-06-20 14:00:00|4501.9|4495.9|4475.9|4469.9|4506|4500|4469.5|4463.5|9745
1718895600000|2024-06-20 15:00:00|4477.4|4471.4|4438.1|4432.1|4486.4|4480.4|4423.5|4417.5|9177
1718899200000|2024-06-20 16:00:00|4437.6|4431.6|4437.6|4431.6|4440.6|4434.6|4415.6|4409.6|4698
1718902800000|2024-06-20 17:00:00|4438.1|4432.1|4449.7|4443.7|4453.6|4447.6|4424.6|4418.6|4514
1718906400000|2024-06-20 18:00:00|4449.2|4443.2|4423.5|4417.5|4450.7|4444.7|4420.5|4414.5|5017
1718928000000|2024-06-21 00:00:00|4416.2|4410.2|4422.1|4416.1|4423.6|4417.6|4414.2|4408.2|706
1718931600000|2024-06-21 01:00:00|4422.2|4416.2|4422.7|4416.7|4424.7|4418.7|4416.2|4410.2|184
1718935200000|2024-06-21 02:00:00|4423.2|4417.2|4417.2|4411.2|4425.7|4419.7|4410.7|4404.7|197
1718938800000|2024-06-21 03:00:00|4416.7|4410.7|4412.2|4406.2|4417.2|4411.2|4411.2|4405.2|136
1718942400000|2024-06-21 04:00:00|4412.7|4406.7|4412.3|4406.3|4417.7|4411.7|4412.2|4406.2|56
1718946000000|2024-06-21 05:00:00|4412.7|4406.7|4409.3|4403.3|4417.2|4411.2|4408.8|4402.8|337
1718949600000|2024-06-21 06:00:00|4410.3|4404.3|4410.3|4404.3|4414.8|4408.8|4403.3|4397.3|466
1718953200000|2024-06-21 07:00:00|4409.8|4403.8|4402.3|4396.3|4410.8|4404.8|4397.8|4391.8|263
1718956800000|2024-06-21 08:00:00|4400.3|4394.3|4405.8|4399.8|4406.3|4400.3|4398.3|4392.3|294
1718960400000|2024-06-21 09:00:00|4405.4|4399.4|4399.4|4393.4|4409.9|4403.9|4397.8|4391.8|1206
1718964000000|2024-06-21 10:00:00|4398.9|4392.9|4399|4393|4406.4|4400.4|4396|4390|625
1718967600000|2024-06-21 11:00:00|4399.4|4393.4|4395.5|4389.5|4400.9|4394.9|4388.4|4382.4|668
1718971200000|2024-06-21 12:00:00|4395.9|4389.9|4417.6|4411.6|4420|4414|4391|4385|2103
1718974800000|2024-06-21 13:00:00|4423|4417|4403.5|4397.5|4425|4419|4396|4390|2997
1718978400000|2024-06-21 14:00:00|4403|4397|4428|4422|4435.5|4429.5|4397|4391|6753
1718982000000|2024-06-21 15:00:00|4429|4423|4437.5|4431.5|4437.5|4431.5|4404.5|4398.5|3855
1718985600000|2024-06-21 16:00:00|4437.1|4431.1|4443.1|4437.1|4444.5|4438.5|4416|4410|4070
1718989200000|2024-06-21 17:00:00|4443|4437|4428.1|4422.1|4443.1|4437.1|4428.1|4422.1|2520
1718992800000|2024-06-21 18:00:00|4427.6|4421.6|4419|4413|4433.2|4427.2|4410.1|4404.1|6130
1719187200000|2024-06-24 00:00:00|4428.6|4422.6|4420.1|4414.1|4429.1|4423.1|4418.1|4412.1|423
1719190800000|2024-06-24 01:00:00|4419.6|4413.6|4426.6|4420.6|4432.6|4426.6|4418.1|4412.1|272
1719194400000|2024-06-24 02:00:00|4427.1|4421.1|4420.1|4414.1|4427.1|4421.1|4416.1|4410.1|209
1719198000000|2024-06-24 03:00:00|4420.6|4414.6|4432.6|4426.6|4433.1|4427.1|4419.6|4413.6|649
1719201600000|2024-06-24 04:00:00|4433.1|4427.1|4434.6|4428.6|4436.1|4430.1|4431.1|4425.1|86
1719205200000|2024-06-24 05:00:00|4434.2|4428.2|4438.2|4432.2|4439.7|4433.7|4432.2|4426.2|107
1719208800000|2024-06-24 06:00:00|4438.7|4432.7|4423.7|4417.7|4444.2|4438.2|4417.7|4411.7|411
1719212400000|2024-06-24 07:00:00|4423.2|4417.2|4429.7|4423.7|4431.2|4425.2|4419.7|4413.7|938
1719216000000|2024-06-24 08:00:00|4430.2|4424.2|4426.7|4420.7|4432.2|4426.2|4425.2|4419.2|100
1719219600000|2024-06-24 09:00:00|4426.8|4420.8|4420.3|4414.3|4434.3|4428.3|4419.8|4413.8|145
1719223200000|2024-06-24 10:00:00|4420.8|4414.8|4424.8|4418.8|4427.8|4421.8|4420.3|4414.3|741
1719226800000|2024-06-24 11:00:00|4425.3|4419.3|4417.8|4411.8|4430.8|4424.8|4413.3|4407.3|146
1719230400000|2024-06-24 12:00:00|4418.3|4412.3|4411.8|4405.8|4418.8|4412.8|4406.8|4400.8|510
1719234000000|2024-06-24 13:00:00|4406.8|4400.8|4394.3|4388.3|4409.3|4403.3|4380.3|4374.3|3443
1719237600000|2024-06-24 14:00:00|4394.8|4388.8|4394.9|4388.9|4410.3|4404.3|4385.4|4379.4|4655
1719241200000|2024-06-24 15:00:00|4395.4|4389.4|4388.4|4382.4|4402.4|4396.4|4383.4|4377.4|3514
1719244800000|2024-06-24 16:00:00|4388.9|4382.9|4379.9|4373.9|4389.4|4383.4|4375.4|4369.4|3847
1719248400000|2024-06-24 17:00:00|4379.4|4373.4|4381.9|4375.9|4385.4|4379.4|4359.4|4353.4|4393
1719252000000|2024-06-24 18:00:00|4381.4|4375.4|4378.9|4372.9|4390.4|4384.4|4376.4|4370.4|4382
1719273600000|2024-06-25 00:00:00|4381|4375|4382|4376|4391.5|4385.5|4380|4374|297
1719277200000|2024-06-25 01:00:00|4382.5|4376.5|4372|4366|4382.5|4376.5|4368.5|4362.5|139
1719280800000|2024-06-25 02:00:00|4373|4367|4370.5|4364.5|4375|4369|4368.5|4362.5|84
1719284400000|2024-06-25 03:00:00|4370|4364|4383.5|4377.5|4384|4378|4370|4364|255
1719288000000|2024-06-25 04:00:00|4384|4378|4372|4366|4384|4378|4370.1|4364.1|79
1719291600000|2024-06-25 05:00:00|4371.5|4365.5|4375.6|4369.6|4379.1|4373.1|4371.1|4365.1|22
1719295200000|2024-06-25 06:00:00|4375.1|4369.1|4371.1|4365.1|4376.1|4370.1|4368.6|4362.6|112
1719298800000|2024-06-25 07:00:00|4370.1|4364.1|4366.1|4360.1|4373.6|4367.6|4363.6|4357.6|254
1719302400000|2024-06-25 08:00:00|4366.6|4360.6|4363.6|4357.6|4369.6|4363.6|4361.6|4355.6|188
1719306000000|2024-06-25 09:00:00|4364.1|4358.1|4361.1|4355.1|4364.1|4358.1|4359.1|4353.1|245
1719309600000|2024-06-25 10:00:00|4361.6|4355.6|4365.1|4359.1|4368.1|4362.1|4360.1|4354.1|90
1719313200000|2024-06-25 11:00:00|4366.1|4360.1|4363.1|4357.1|4369.1|4363.1|4362.6|4356.6|1045
1719316800000|2024-06-25 12:00:00|4362.6|4356.6|4390.6|4384.6|4392.6|4386.6|4362.6|4356.6|696
1719320400000|2024-06-25 13:00:00|4388.6|4382.6|4364.6|4358.6|4397.1|4391.1|4363.6|4357.6|3536
1719324000000|2024-06-25 14:00:00|4365.1|4359.1|4336.1|4330.1|4367.6|4361.6|4331.6|4325.6|9197
1719327600000|2024-06-25 15:00:00|4335.6|4329.6|4324.5|4318.5|4335.6|4329.6|4310.6|4304.6|6471
1719331200000|2024-06-25 16:00:00|4325|4319|4299.6|4293.6|4327|4321|4283.5|4277.5|10531
1719334800000|2024-06-25 17:00:00|4299.1|4293.1|4299.6|4293.6|4307.6|4301.6|4291.6|4285.6|7606
1719338400000|2024-06-25 18:00:00|4300.1|4294.1|4306|4300|4309|4303|4292.1|4286.1|5893
1719360000000|2024-06-26 00:00:00|4313|4307|4313.9|4307.9|4317|4311|4304.5|4298.5|545
1719363600000|2024-06-26 01:00:00|4313.5|4307.5|4311|4305|4318.4|4312.4|4306.4|4300.4|509
1719367200000|2024-06-26 02:00:00|4311.9|4305.9|4317|4311|4317|4311|4311|4305|187
1719370800000|2024-06-26 03:00:00|4317.5|4311.5|4326|4320|4329|4323|4317.5|4311.5|138
1719374400000|2024-06-26 04:00:00|4325.5|4319.5|4323.9|4317.9|4329.4|4323.4|4322.4|4316.4|146
1719378000000|2024-06-26 05:00:00|4323.4|4317.4|4319.9|4313.9|4329.4|4323.4|4319.9|4313.9|167
1719381600000|2024-06-26 06:00:00|4319.4|4313.4|4328|4322|4335.4|4329.4|4315.4|4309.4|557
1719385200000|2024-06-26 07:00:00|4327.9|4321.9|4343.4|4337.4|4346.5|4340.5|4327|4321|742
1719388800000|2024-06-26 08:00:00|4343.5|4337.5|4343|4337|4349.9|4343.9|4338.5|4332.5|627
1719392400000|2024-06-26 09:00:00|4343.5|4337.5|4346|4340|4354.4|4348.4|4338.5|4332.5|1054
1719396000000|2024-06-26 10:00:00|4346.5|4340.5|4346.5|4340.5|4350.5|4344.5|4345.5|4339.5|597
1719399600000|2024-06-26 11:00:00|4346|4340|4330.1|4324.1|4346|4340|4330|4324|1571
1719403200000|2024-06-26 12:00:00|4330|4324|4343.4|4337.4|4347.4|4341.4|4327.5|4321.5|1766
1719406800000|2024-06-26 13:00:00|4333.9|4327.9|4333.7|4327.7|4353.5|4347.5|4309.6|4303.6|5912
1719410400000|2024-06-26 14:00:00|4334.7|4328.7|4372.7|4366.7|4383.7|4377.7|4333.2|4327.2|14949
1719414000000|2024-06-26 15:00:00|4373.2|4367.2|4361.9|4355.9|4387.2|4381.2|4353.8|4347.8|7415
1719417600000|2024-06-26 16:00:00|4361.4|4355.4|4398.7|4392.7|4406.1|4400.1|4357.4|4351.4|7634
1719421200000|2024-06-26 17:00:00|4398.2|4392.2|4381.8|4375.8|4398.7|4392.7|4376.7|4370.7|4112
1719424800000|2024-06-26 18:00:00|4380.8|4374.8|4371.2|4365.2|4387.8|4381.8|4370.7|4364.7|4934
1719446400000|2024-06-27 00:00:00|4378.2|4372.2|4391.1|4385.1|4394.2|4388.2|4371.6|4365.6|715
1719450000000|2024-06-27 01:00:00|4390.1|4384.1|4394.1|4388.1|4402.6|4396.6|4385.1|4379.1|339
1719453600000|2024-06-27 02:00:00|4393.6|4387.6|4397.1|4391.1|4402.6|4396.6|4393.6|4387.6|250
1719457200000|2024-06-27 03:00:00|4397.6|4391.6|4397.6|4391.6|4398.6|4392.6|4393.6|4387.6|106
1719460800000|2024-06-27 04:00:00|4397.1|4391.1|4386.6|4380.6|4397.1|4391.1|4386.6|4380.6|452
1719464400000|2024-06-27 05:00:00|4387.1|4381.1|4376.6|4370.6|4387.1|4381.1|4373.7|4367.7|72
1719468000000|2024-06-27 06:00:00|4377.1|4371.1|4378.2|4372.2|4387.1|4381.1|4374.6|4368.6|84
1719471600000|2024-06-27 07:00:00|4378.1|4372.1|4391.2|4385.2|4391.2|4385.2|4372.7|4366.7|390
1719475200000|2024-06-27 08:00:00|4390.7|4384.7|4417.7|4411.7|4423.7|4417.7|4390.7|4384.7|973
1719478800000|2024-06-27 09:00:00|4417.2|4411.2|4412.7|4406.7|4428.5|4422.5|4411.7|4405.7|603
1719482400000|2024-06-27 10:00:00|4412.2|4406.2|4408.3|4402.3|4415.2|4409.2|4405.8|4399.8|280
1719486000000|2024-06-27 11:00:00|4408.7|4402.7|4417.7|4411.7|4417.7|4411.7|4400.3|4394.3|735
1719489600000|2024-06-27 12:00:00|4418.2|4412.2|4416.6|4410.6|4428.2|4422.2|4409.2|4403.2|1419
1719493200000|2024-06-27 13:00:00|4427.1|4421.1|4386.9|4380.9|4437.1|4431.1|4376.4|4370.4|7066
1719496800000|2024-06-27 14:00:00|4387.4|4381.4|4403.3|4397.3|4412.8|4406.8|4382.4|4376.4|5017
1719500400000|2024-06-27 15:00:00|4402.8|4396.8|4369|4363|4416.9|4410.9|4368.9|4362.9|4229
1719504000000|2024-06-27 16:00:00|4368.9|4362.9|4345.3|4339.3|4381.9|4375.9|4345.3|4339.3|4878
1719507600000|2024-06-27 17:00:00|4344.9|4338.9|4363.3|4357.3|4374.7|4368.7|4332|4326|3859
1719511200000|2024-06-27 18:00:00|4362.8|4356.8|4359.4|4353.4|4377.8|4371.8|4357.9|4351.9|3604
1719532800000|2024-06-28 00:00:00|4364.4|4358.4|4357|4351|4371.9|4365.9|4357|4351|218
1719536400000|2024-06-28 01:00:00|4358.5|4352.5|4370.5|4364.5|4372|4366|4354|4348|70
1719540000000|2024-06-28 02:00:00|4370|4364|4383.1|4377.1|4383.1|4377.1|4367.9|4361.9|377
1719543600000|2024-06-28 03:00:00|4383|4377|4386.7|4380.7|4391|4385|4380.2|4374.2|70
1719547200000|2024-06-28 04:00:00|4386.6|4380.6|4379.1|4373.1|4387.2|4381.2|4376.7|4370.7|64
1719550800000|2024-06-28 05:00:00|4378.7|4372.7|4381.2|4375.2|4383.2|4377.2|4375.2|4369.2|64
1719554400000|2024-06-28 06:00:00|4380.7|4374.7|4384.6|4378.6|4390.2|4384.2|4377.2|4371.2|83
1719558000000|2024-06-28 07:00:00|4384.1|4378.1|4398|4392|4398|4392|4379.6|4373.6|160
1719561600000|2024-06-28 08:00:00|4397.1|4391.1|4401.6|4395.6|4402.1|4396.1|4392.4|4386.4|145
1719565200000|2024-06-28 09:00:00|4402.1|4396.1|4413|4407|4421.4|4415.4|4401.1|4395.1|406
1719568800000|2024-06-28 10:00:00|4412.5|4406.5|4406.6|4400.6|4413|4407|4403.6|4397.6|217
1719572400000|2024-06-28 11:00:00|4406.2|4400.2|4382.3|4376.3|4409.6|4403.6|4379.8|4373.8|647
1719576000000|2024-06-28 12:00:00|4383.2|4377.2|4381.8|4375.8|4385.8|4379.8|4374.6|4368.6|2171
1719579600000|2024-06-28 13:00:00|4386.3|4380.3|4402.9|4396.9|4406.9|4400.9|4372.4|4366.4|4021
1719583200000|2024-06-28 14:00:00|4403.3|4397.3|4399.2|4393.2|4411.4|4405.4|4384.2|4378.2|3204
1719586800000|2024-06-28 15:00:00|4399.7|4393.7|4401.5|4395.5|4403|4397|4378.7|4372.7|2591
1719590400000|2024-06-28 16:00:00|4401|4395|4404.6|4398.6|4434.1|4428.1|4372.4|4366.4|3994
1719594000000|2024-06-28 17:00:00|4404.1|4398.1|4401.7|4395.7|4409.5|4403.5|4386.2|4380.2|2743
1719597600000|2024-06-28 18:00:00|4401.6|4395.6|4413.1|4407.1|4416.5|4410.5|4396.1|4390.1|3333
1719792000000|2024-07-01 00:00:00|4414.2|4408.2|4432.1|4426.1|4432.1|4426.1|4404.5|4398.5|564
1719795600000|2024-07-01 01:00:00|4433.1|4427.1|4449|4443|4453.1|4447.1|4433.1|4427.1|484
1719799200000|2024-07-01 02:00:00|4448.6|4442.6|4448.6|4442.6|4456.6|4450.6|4444.6|4438.6|321
1719802800000|2024-07-01 03:00:00|4448.5|4442.5|4461.5|4455.5|4466.4|4460.4|4448.5|4442.5|355
1719806400000|2024-07-01 04:00:00|4461.1|4455.1|4463.4|4457.4|4463.5|4457.5|4458.9|4452.9|73
1719810000000|2024-07-01 05:00:00|4463.5|4457.5|4468.3|4462.3|4469.6|4463.6|4460.4|4454.4|127
1719813600000|2024-07-01 06:00:00|4468.7|4462.7|4477.6|4471.6|4478|4472|4468.3|4462.3|354
1719817200000|2024-07-01 07:00:00|4477.7|4471.7|4481.5|4475.5|4488.3|4482.3|4475.9|4469.9|310
1719820800000|2024-07-01 08:00:00|4481.4|4475.4|4489.8|4483.8|4499.2|4493.2|4481.1|4475.1|476
1719824400000|2024-07-01 09:00:00|4490.2|4484.2|4480.2|4474.2|4491.8|4485.8|4479.2|4473.2|435
1719828000000|2024-07-01 10:00:00|4480.1|4474.1|4474.6|4468.6|4480.1|4474.1|4472.2|4466.2|238
1719831600000|2024-07-01 11:00:00|4474.2|4468.2|4487.8|4481.8|4487.9|4481.9|4471.8|4465.8|361
1719835200000|2024-07-01 12:00:00|4487.4|4481.4|4478.3|4472.3|4498.9|4492.9|4475|4469|707
1719838800000|2024-07-01 13:00:00|4473.7|4467.7|4504.3|4498.3|4518|4512|4469.9|4463.9|4266
1719842400000|2024-07-01 14:00:00|4504.7|4498.7|4521.5|4515.5|4522.5|4516.5|4474.9|4468.9|3015
1719846000000|2024-07-01 15:00:00|4521.9|4515.9|4556|4550|4578.7|4572.7|4514.7|4508.7|7377
1719849600000|2024-07-01 16:00:00|4556.5|4550.5|4577|4571|4594.5|4588.5|4547.7|4541.7|4059
1719853200000|2024-07-01 17:00:00|4576.6|4570.6|4571.3|4565.3|4601.9|4595.9|4564.2|4558.2|6168
1719856800000|2024-07-01 18:00:00|4571.2|4565.2|4604.6|4598.6|4617.5|4611.5|4567.3|4561.3|4924
1719878400000|2024-07-02 00:00:00|4602.4|4596.4|4587.3|4581.3|4607.2|4601.2|4580.3|4574.3|469
1719882000000|2024-07-02 01:00:00|4588|4582|4594.9|4588.9|4594.9|4588.9|4581.6|4575.6|137
1719885600000|2024-07-02 02:00:00|4595.7|4589.7|4586.6|4580.6|4596.4|4590.4|4586.6|4580.6|125
1719889200000|2024-07-02 03:00:00|4587|4581|4589.7|4583.7|4593.9|4587.9|4584.1|4578.1|31
1719892800000|2024-07-02 04:00:00|4589.2|4583.2|4587.1|4581.1|4595.2|4589.2|4586.5|4580.5|70
1719896400000|2024-07-02 05:00:00|4587.5|4581.5|4610|4604|4610|4604|4584.1|4578.1|288
1719900000000|2024-07-02 06:00:00|4611|4605|4607.1|4601.1|4611.1|4605.1|4585.1|4579.1|348
1719903600000|2024-07-02 07:00:00|4606.7|4600.7|4597.4|4591.4|4611.2|4605.2|4595.6|4589.6|207
1719907200000|2024-07-02 08:00:00|4604.3|4598.3|4632.3|4626.3|4637.1|4631.1|4600.7|4594.7|618
1719910800000|2024-07-02 09:00:00|4632.2|4626.2|4653.9|4647.9|4654.1|4648.1|4629.4|4623.4|787
1719914400000|2024-07-02 10:00:00|4653.1|4647.1|4640.7|4634.7|4653.8|4647.8|4638.9|4632.9|521
1719918000000|2024-07-02 11:00:00|4640.6|4634.6|4665.5|4659.5|4665.9|4659.9|4640.6|4634.6|560
1719921600000|2024-07-02 12:00:00|4666|4660|4671.5|4665.5|4679.4|4673.4|4665.3|4659.3|1329
1719925200000|2024-07-02 13:00:00|4681.1|4675.1|4688.2|4682.2|4702.8|4696.8|4662.5|4656.5|5842
1719928800000|2024-07-02 14:00:00|4688.6|4682.6|4704.2|4698.2|4708.3|4702.3|4682.7|4676.7|4511
1719932400000|2024-07-02 15:00:00|4705.2|4699.2|4700.9|4694.9|4724.3|4718.3|4696|4690|5711
1719936000000|2024-07-02 16:00:00|4700.8|4694.8|4689.1|4683.1|4706|4700|4669.3|4663.3|6436
1719939600000|2024-07-02 17:00:00|4688.7|4682.7|4708.4|4702.4|4725.4|4719.4|4687.6|4681.6|7332
1719943200000|2024-07-02 18:00:00|4708.5|4702.5|4706.4|4700.4|4713.1|4707.1|4697.6|4691.6|3695
1719964800000|2024-07-03 00:00:00|4704.8|4698.8|4696.1|4690.1|4708.7|4702.7|4687.9|4681.9|654
1719968400000|2024-07-03 01:00:00|4695.3|4689.3|4700.9|4694.9|4706.4|4700.4|4690.4|4684.4|571
1719972000000|2024-07-03 02:00:00|4700.4|4694.4|4689.9|4683.9|4701.9|4695.9|4682.4|4676.4|218
1719975600000|2024-07-03 03:00:00|4689.8|4683.8|4707|4701|4708.3|4702.3|4689.8|4683.8|207
1719979200000|2024-07-03 04:00:00|4707.4|4701.4|4702.4|4696.4|4714.4|4708.4|4700.9|4694.9|170
1719982800000|2024-07-03 05:00:00|4701.8|4695.8|4703.6|4697.6|4706.1|4700.1|4690.1|4684.1|221
1719986400000|2024-07-03 06:00:00|4704|4698|4698.9|4692.9|4712.1|4706.1|4695.9|4689.9|259
1719990000000|2024-07-03 07:00:00|4699.2|4693.2|4740.7|4734.7|4741.5|4735.5|4699.2|4693.2|523
1719993600000|2024-07-03 08:00:00|4740.2|4734.2|4759.7|4753.7|4766.3|4760.3|4731.4|4725.4|1661
1719997200000|2024-07-03 09:00:00|4760|4754|4754.5|4748.5|4760.2|4754.2|4744|4738|823
1720000800000|2024-07-03 10:00:00|4754.6|4748.6|4748.2|4742.2|4754.6|4748.6|4741.6|4735.6|765
1720004400000|2024-07-03 11:00:00|4748.4|4742.4|4749.9|4743.9|4751.2|4745.2|4739.4|4733.4|575
1720008000000|2024-07-03 12:00:00|4749.7|4743.7|4761.2|4755.2|4764.4|4758.4|4740.2|4734.2|759
1720011600000|2024-07-03 13:00:00|4763.3|4757.3|4781.1|4775.1|4793.1|4787.1|4763.2|4757.2|4303
1720015200000|2024-07-03 14:00:00|4781.4|4775.4|4781.7|4775.7|4814.8|4808.8|4780.6|4774.6|5716
1720018800000|2024-07-03 15:00:00|4781.8|4775.8|4807.3|4801.3|4814.2|4808.2|4769.4|4763.4|5427
1720022400000|2024-07-03 16:00:00|4808.7|4802.7|4861.3|4855.3|4882.3|4876.3|4806.3|4800.3|10064
1720026000000|2024-07-03 17:00:00|4861.5|4855.5|4842.3|4836.3|4869.3|4863.3|4823.2|4817.2|5381
1720029600000|2024-07-03 18:00:00|4842.4|4836.4|4860.9|4854.9|4866.9|4860.9|4835.2|4829.2|2643
1720184400000|2024-07-05 13:00:00|4842.4|4836.4|4882.3|4876.3|4885.7|4879.7|4800.5|4794.5|6566
1720188000000|2024-07-05 14:00:00|4882.5|4876.5|4902.1|4896.1|4911.6|4905.6|4876.4|4870.4|5496
1720191600000|2024-07-05 15:00:00|4903.6|4897.6|4934.6|4928.6|4951.4|4945.4|4903.1|4897.1|4101
1720195200000|2024-07-05 16:00:00|4934.9|4928.9|4942.7|4936.7|4960|4954|4920|4914|4013
1720198800000|2024-07-05 17:00:00|4942|4936|4939.3|4933.3|4954.8|4948.8|4927.5|4921.5|3548
1720202400000|2024-07-05 18:00:00|4939|4933|4971.1|4965.1|4971.6|4965.6|4937.5|4931.5|2829
1720396800000|2024-07-08 00:00:00|4938.8|4932.8|4930.5|4924.5|4950.3|4944.3|4929|4923|564
1720400400000|2024-07-08 01:00:00|4931|4925|4936.7|4930.7|4947.3|4941.3|4926.2|4920.2|302
1720404000000|2024-07-08 02:00:00|4935|4929|4936.4|4930.4|4945.5|4939.5|4933.9|4927.9|174
1720407600000|2024-07-08 03:00:00|4936.1|4930.1|4933.2|4927.2|4939.2|4933.2|4932.4|4926.4|147
1720411200000|2024-07-08 04:00:00|4933.5|4927.5|4935.9|4929.9|4937.4|4931.4|4932.7|4926.7|86
1720414800000|2024-07-08 05:00:00|4934.9|4928.9|4933.5|4927.5|4936.9|4930.9|4928.1|4922.1|259
1720418400000|2024-07-08 06:00:00|4933.7|4927.7|4916.5|4910.5|4933.7|4927.7|4915.1|4909.1|441
1720422000000|2024-07-08 07:00:00|4916.3|4910.3|4915.2|4909.2|4925.7|4919.7|4913.1|4907.1|532
1720425600000|2024-07-08 08:00:00|4915.4|4909.4|4909|4903|4917.7|4911.7|4902.8|4896.8|801
1720429200000|2024-07-08 09:00:00|4909.7|4903.7|4910.9|4904.9|4911.3|4905.3|4906.5|4900.5|841
1720432800000|2024-07-08 10:00:00|4911.1|4905.1|4910.7|4904.7|4914.9|4908.9|4907.9|4901.9|368
1720436400000|2024-07-08 11:00:00|4910.5|4904.5|4899.5|4893.5|4915.7|4909.7|4898.2|4892.2|914
1720440000000|2024-07-08 12:00:00|4899.7|4893.7|4891.1|4885.1|4904.2|4898.2|4890.1|4884.1|728
1720443600000|2024-07-08 13:00:00|4881.6|4875.6|4895.7|4889.7|4897.5|4891.5|4864.3|4858.3|3143
1720447200000|2024-07-08 14:00:00|4896.8|4890.8|4894|4888|4914.7|4908.7|4887.1|4881.1|3061
1720450800000|2024-07-08 15:00:00|4894.8|4888.8|4883.4|4877.4|4896.8|4890.8|4867|4861|2639
1720454400000|2024-07-08 16:00:00|4883.1|4877.1|4892.4|4886.4|4897|4891|4882.1|4876.1|1297
1720458000000|2024-07-08 17:00:00|4892.7|4886.7|4915.4|4909.4|4918.9|4912.9|4891.4|4885.4|1541
1720461600000|2024-07-08 18:00:00|4915.9|4909.9|4895.1|4889.1|4917.5|4911.5|4894.1|4888.1|2882
1720483200000|2024-07-09 00:00:00|4883.8|4877.8|4864|4858|4892.5|4886.5|4863.5|4857.5|140
1720486800000|2024-07-09 01:00:00|4863.8|4857.8|4857.8|4851.8|4866.8|4860.8|4851.6|4845.6|407
1720490400000|2024-07-09 02:00:00|4858.6|4852.6|4839.9|4833.9|4859.6|4853.6|4839.6|4833.6|1172
1720494000000|2024-07-09 03:00:00|4839.6|4833.6|4836.2|4830.2|4846.1|4840.1|4830.3|4824.3|493
1720497600000|2024-07-09 04:00:00|4837.7|4831.7|4836.7|4830.7|4838.7|4832.7|4832|4826|128
1720501200000|2024-07-09 05:00:00|4835.7|4829.7|4841.6|4835.6|4844.4|4838.4|4830.8|4824.8|796
1720504800000|2024-07-09 06:00:00|4841.9|4835.9|4839|4833|4843.4|4837.4|4833|4827|349
1720508400000|2024-07-09 07:00:00|4839.3|4833.3|4840.2|4834.2|4853.6|4847.6|4837.8|4831.8|905
1720512000000|2024-07-09 08:00:00|4840.4|4834.4|4826|4820|4842.8|4836.8|4823|4817|530
1720515600000|2024-07-09 09:00:00|4826.3|4820.3|4817.5|4811.5|4827.5|4821.5|4802.5|4796.5|679
1720519200000|2024-07-09 10:00:00|4817.8|4811.8|4813.2|4807.2|4819.2|4813.2|4812|4806|198
1720522800000|2024-07-09 11:00:00|4813.7|4807.7|4804.9|4798.9|4817.4|4811.4|4803.6|4797.6|509
1720526400000|2024-07-09 12:00:00|4805.1|4799.1|4807.1|4801.1|4810|4804|4798.8|4792.8|1187
1720530000000|2024-07-09 13:00:00|4803.5|4797.5|4761|4755|4833.1|4827.1|4760.5|4754.5|3860
1720533600000|2024-07-09 14:00:00|4761.2|4755.2|4740.6|4734.6|4775.3|4769.3|4710.7|4704.7|6097
1720537200000|2024-07-09 15:00:00|4741.1|4735.1|4691.6|4685.6|4744.1|4738.1|4691.4|4685.4|2701
1720540800000|2024-07-09 16:00:00|4691.8|4685.8|4714.9|4708.9|4725.3|4719.3|4687.8|4681.8|2387
1720544400000|2024-07-09 17:00:00|4715.1|4709.1|4698.4|4692.4|4715.1|4709.1|4681.9|4675.9|2537
1720548000000|2024-07-09 18:00:00|4697.9|4691.9|4685.4|4679.4|4700.4|4694.4|4681.6|4675.6|2926
1720569600000|2024-07-10 00:00:00|4690.3|4684.3|4676.5|4670.5|4691.8|4685.8|4669.2|4663.2|378
1720573200000|2024-07-10 01:00:00|4676|4670|4672.1|4666.1|4681|4675|4666|4660|417
1720576800000|2024-07-10 02:00:00|4671.1|4665.1|4660.8|4654.8|4675.9|4669.9|4653.9|4647.9|188
1720580400000|2024-07-10 03:00:00|4660.6|4654.6|4654.4|4648.4|4660.8|4654.8|4643.4|4637.4|266
1720584000000|2024-07-10 04:00:00|4653.9|4647.9|4653.6|4647.6|4655.6|4649.6|4646.4|4640.4|35
1720587600000|2024-07-10 05:00:00|4653.4|4647.4|4637.7|4631.7|4658.6|4652.6|4629.8|4623.8|351
1720591200000|2024-07-10 06:00:00|4637|4631|4672.8|4666.8|4678.1|4672.1|4635.7|4629.7|582
1720594800000|2024-07-10 07:00:00|4671.3|4665.3|4688|4682|4705.3|4699.3|4666.3|4660.3|662
1720598400000|2024-07-10 08:00:00|4687.2|4681.2|4695|4689|4696.7|4690.7|4682.7|4676.7|419
1720602000000|2024-07-10 09:00:00|4694.5|4688.5|4684.9|4678.9|4694.9|4688.9|4679.4|4673.4|431
1720605600000|2024-07-10 10:00:00|4685.4|4679.4|4695.3|4689.3|4695.8|4689.8|4685.4|4679.4|174
1720609200000|2024-07-10 11:00:00|4695.1|4689.1|4700.1|4694.1|4705.1|4699.1|4690.3|4684.3|325
1720612800000|2024-07-10 12:00:00|4700.3|4694.3|4718|4712|4726|4720|4700.3|4694.3|574
1720616400000|2024-07-10 13:00:00|4724.8|4718.8|4689|4683|4733.5|4727.5|4677|4671|2019
1720620000000|2024-07-10 14:00:00|4689.8|4683.8|4693.6|4687.6|4716.1|4710.1|4684|4678|2775
1720623600000|2024-07-10 15:00:00|4693.3|4687.3|4690|4684|4705.3|4699.3|4673|4667|1645
1720627200000|2024-07-10 16:00:00|4689.5|4683.5|4685.7|4679.7|4705.5|4699.5|4680|4674|1944
1720630800000|2024-07-10 17:00:00|4686.2|4680.2|4653.7|4647.7|4686.5|4680.5|4650.5|4644.5|2095
1720634400000|2024-07-10 18:00:00|4653.5|4647.5|4622.1|4616.1|4658.5|4652.5|4616.1|4610.1|3504
1720656000000|2024-07-11 00:00:00|4638.3|4632.3|4660|4654|4660.8|4654.8|4630.3|4624.3|310
1720659600000|2024-07-11 01:00:00|4660.5|4654.5|4666.3|4660.3|4667|4661|4657.5|4651.5|524
1720663200000|2024-07-11 02:00:00|4666.5|4660.5|4674|4668|4675.7|4669.7|4665|4659|125
1720666800000|2024-07-11 03:00:00|4673.7|4667.7|4679.9|4673.9|4684.5|4678.5|4666.5|4660.5|97
1720670400000|2024-07-11 04:00:00|4680.9|4674.9|4676.9|4670.9|4680.9|4674.9|4676.9|4670.9|34
1720674000000|2024-07-11 05:00:00|4677.2|4671.2|4670.6|4664.6|4684.2|4678.2|4670.1|4664.1|56
1720677600000|2024-07-11 06:00:00|4670.1|4664.1|4656.9|4650.9|4674.4|4668.4|4653.9|4647.9|97
1720681200000|2024-07-11 07:00:00|4656.6|4650.6|4656.1|4650.1|4662.3|4656.3|4647.1|4641.1|62
1720684800000|2024-07-11 08:00:00|4655.8|4649.8|4667.3|4661.3|4677.8|4671.8|4653.6|4647.6|384
1720688400000|2024-07-11 09:00:00|4667.1|4661.1|4691|4685|4695.3|4689.3|4667.1|4661.1|661
1720692000000|2024-07-11 10:00:00|4690.8|4684.8|4690.8|4684.8|4708.5|4702.5|4686|4680|344
1720695600000|2024-07-11 11:00:00|4691.3|4685.3|4699|4693|4705.7|4699.7|4688.3|4682.3|331
1720699200000|2024-07-11 12:00:00|4699.2|4693.2|4689|4683|4705.2|4699.2|4683.5|4677.5|993
1720702800000|2024-07-11 13:00:00|4689.7|4683.7|4691.7|4685.7|4692.9|4686.9|4666.7|4660.7|2609
1720706400000|2024-07-11 14:00:00|4691.9|4685.9|4743.6|4737.6|4755.6|4749.6|4688.4|4682.4|4900
1720710000000|2024-07-11 15:00:00|4743.9|4737.9|4715.9|4709.9|4759.4|4753.4|4709.4|4703.4|3063
1720713600000|2024-07-11 16:00:00|4715.6|4709.6|4692.6|4686.6|4730.3|4724.3|4679.3|4673.3|2618
1720717200000|2024-07-11 17:00:00|4695.3|4689.3|4706.8|4700.8|4720.3|4714.3|4691.8|4685.8|2730
1720720800000|2024-07-11 18:00:00|4706.5|4700.5|4707.3|4701.3|4719.8|4713.8|4691.8|4685.8|2738
1720742400000|2024-07-12 00:00:00|4719.9|4713.9|4711.4|4705.4|4719.9|4713.9|4703.9|4697.9|158
1720746000000|2024-07-12 01:00:00|4711.6|4705.6|4725.3|4719.3|4729.3|4723.3|4711.6|4705.6|60
1720749600000|2024-07-12 02:00:00|4725.6|4719.6|4756.7|4750.7|4770|4764|4724.3|4718.3|574
1720753200000|2024-07-12 03:00:00|4757|4751|4754.5|4748.5|4760|4754|4749.7|4743.7|106
1720756800000|2024-07-12 04:00:00|4754.2|4748.2|4751|4745|4756.2|4750.2|4746|4740|124
1720760400000|2024-07-12 05:00:00|4750.5|4744.5|4730.4|4724.4|4750.5|4744.5|4729.2|4723.2|55
1720764000000|2024-07-12 06:00:00|4729.4|4723.4|4727.2|4721.2|4737.7|4731.7|4724.4|4718.4|154
1720767600000|2024-07-12 07:00:00|4727.7|4721.7|4724.1|4718.1|4732.1|4726.1|4720.6|4714.6|147
1720771200000|2024-07-12 08:00:00|4723.9|4717.9|4733.6|4727.6|4735|4729|4717.6|4711.6|192
1720774800000|2024-07-12 09:00:00|4733.8|4727.8|4722.3|4716.3|4734.1|4728.1|4715.3|4709.3|191
1720778400000|2024-07-12 10:00:00|4721.3|4715.3|4705.7|4699.7|4721.8|4715.8|4701.7|4695.7|252
1720782000000|2024-07-12 11:00:00|4706|4700|4703.9|4697.9|4712.7|4706.7|4697.7|4691.7|287
1720785600000|2024-07-12 12:00:00|4703.7|4697.7|4734.8|4728.8|4739.4|4733.4|4702.7|4696.7|2304
1720789200000|2024-07-12 13:00:00|4738.1|4732.1|4706.2|4700.2|4739.3|4733.3|4683.8|4677.8|3724
1720792800000|2024-07-12 14:00:00|4706.4|4700.4|4685.8|4679.8|4709.1|4703.1|4679.6|4673.6|4149
1720796400000|2024-07-12 15:00:00|4685|4679|4686.1|4680.1|4702.7|4696.7|4672|4666|3280
1720800000000|2024-07-12 16:00:00|4686.3|4680.3|4719.1|4713.1|4745.9|4739.9|4686.3|4680.3|3455
1720803600000|2024-07-12 17:00:00|4719.9|4713.9|4681.9|4675.9|4722.4|4716.4|4677.3|4671.3|3379
1720807200000|2024-07-12 18:00:00|4682.1|4676.1|4652.5|4646.5|4682.9|4676.9|4645.5|4639.5|6489
1721001600000|2024-07-15 00:00:00|4610.8|4604.8|4582.7|4576.7|4615.7|4609.7|4580.7|4574.7|1385
1721005200000|2024-07-15 01:00:00|4582.5|4576.5|4564.3|4558.3|4583.7|4577.7|4559.4|4553.4|612
1721008800000|2024-07-15 02:00:00|4564.8|4558.8|4567.4|4561.4|4573.1|4567.1|4554.8|4548.8|228
1721012400000|2024-07-15 03:00:00|4567.2|4561.2|4575.1|4569.1|4580.5|4574.5|4565.7|4559.7|85
1721016000000|2024-07-15 04:00:00|4574.4|4568.4|4575.1|4569.1|4576.1|4570.1|4566.9|4560.9|45
1721019600000|2024-07-15 05:00:00|4575.6|4569.6|4567.5|4561.5|4578.3|4572.3|4564.3|4558.3|112
1721023200000|2024-07-15 06:00:00|4567.3|4561.3|4566.9|4560.9|4572.3|4566.3|4560.4|4554.4|252
1721026800000|2024-07-15 07:00:00|4567.2|4561.2|4562.1|4556.1|4568.5|4562.5|4559.1|4553.1|268
1721030400000|2024-07-15 08:00:00|4562.6|4556.6|4554.2|4548.2|4570.1|4564.1|4552|4546|521
1721034000000|2024-07-15 09:00:00|4554|4548|4562.7|4556.7|4569.6|4563.6|4554|4548|170
1721037600000|2024-07-15 10:00:00|4564.7|4558.7|4559|4553|4565.5|4559.5|4559|4553|335
1721041200000|2024-07-15 11:00:00|4558.4|4552.4|4556.4|4550.4|4566.8|4560.8|4555.6|4549.6|351
1721044800000|2024-07-15 12:00:00|4556.6|4550.6|4540.8|4534.8|4558.8|4552.8|4536.6|4530.6|900
1721048400000|2024-07-15 13:00:00|4546.2|4540.2|4550.9|4544.9|4554.8|4548.8|4505.5|4499.5|4727
1721052000000|2024-07-15 14:00:00|4550.4|4544.4|4610.9|4604.9|4612.2|4606.2|4543|4537|4925
1721055600000|2024-07-15 15:00:00|4611.1|4605.1|4594.9|4588.9|4631.3|4625.3|4594.4|4588.4|2617
1721059200000|2024-07-15 16:00:00|4594.4|4588.4|4635.4|4629.4|4654|4648|4593.9|4587.9|4734
1721062800000|2024-07-15 17:00:00|4634.4|4628.4|4618.2|4612.2|4635|4629|4604.6|4598.6|4823
1721066400000|2024-07-15 18:00:00|4619.2|4613.2|4616.2|4610.2|4626.8|4620.8|4600.7|4594.7|3329
1721088000000|2024-07-16 00:00:00|4623.1|4617.1|4679.6|4673.6|4692.5|4686.5|4614.1|4608.1|1564
1721091600000|2024-07-16 01:00:00|4680.1|4674.1|4692.3|4686.3|4692.5|4686.5|4670.2|4664.2|359
1721095200000|2024-07-16 02:00:00|4692.5|4686.5|4689.2|4683.2|4698.5|4692.5|4681.7|4675.7|296
1721098800000|2024-07-16 03:00:00|4689|4683|4676.1|4670.1|4692.5|4686.5|4675.6|4669.6|119
1721102400000|2024-07-16 04:00:00|4676.3|4670.3|4676.6|4670.6|4678.6|4672.6|4671.8|4665.8|105
1721106000000|2024-07-16 05:00:00|4676.4|4670.4|4675.6|4669.6|4681.8|4675.8|4673.6|4667.6|198
1721109600000|2024-07-16 06:00:00|4675.5|4669.5|4677.1|4671.1|4681.6|4675.6|4668.4|4662.4|150
1721113200000|2024-07-16 07:00:00|4676.9|4670.9|4675.5|4669.5|4693.4|4687.4|4672.9|4666.9|346
1721116800000|2024-07-16 08:00:00|4675.9|4669.9|4681|4675|4681.2|4675.2|4664.5|4658.5|171
1721120400000|2024-07-16 09:00:00|4680.2|4674.2|4678.4|4672.4|4687.8|4681.8|4678.4|4672.4|238
1721124000000|2024-07-16 10:00:00|4678.9|4672.9|4669|4663|4682.2|4676.2|4667.4|4661.4|247
1721127600000|2024-07-16 11:00:00|4668.9|4662.9|4647.5|4641.5|4669|4663|4647|4641|238
1721131200000|2024-07-16 12:00:00|4647.3|4641.3|4652.8|4646.8|4663|4657|4645.3|4639.3|559
1721134800000|2024-07-16 13:00:00|4653.2|4647.2|4652|4646|4656.9|4650.9|4630.6|4624.6|2524
1721138400000|2024-07-16 14:00:00|4651.5|4645.5|4678.9|4672.9|4692.6|4686.6|4651.5|4645.5|3583
1721142000000|2024-07-16 15:00:00|4679.1|4673.1|4677.4|4671.4|4690.1|4684.1|4669.6|4663.6|2252
1721145600000|2024-07-16 16:00:00|4676.7|4670.7|4649.8|4643.8|4679.7|4673.7|4647.2|4641.2|1751
1721149200000|2024-07-16 17:00:00|4650.2|4644.2|4644.5|4638.5|4687.8|4681.8|4642.6|4636.6|5153
1721152800000|2024-07-16 18:00:00|4644.1|4638.1|4638|4632|4648.9|4642.9|4628.1|4622.1|2827
1721174400000|2024-07-17 00:00:00|4636.9|4630.9|4645.7|4639.7|4651.4|4645.4|4622.8|4616.8|330
1721178000000|2024-07-17 01:00:00|4646|4640|4654.8|4648.8|4654.8|4648.8|4637.5|4631.5|216
1721181600000|2024-07-17 02:00:00|4654.2|4648.2|4670.4|4664.4|4670.6|4664.6|4653.5|4647.5|236
1721185200000|2024-07-17 03:00:00|4670.6|4664.6|4661.9|4655.9|4670.8|4664.8|4654.4|4648.4|205
1721188800000|2024-07-17 04:00:00|4662.2|4656.2|4650|4644|4662.2|4656.2|4649|4643|75
1721192400000|2024-07-17 05:00:00|4650.5|4644.5|4653.6|4647.6|4659.8|4653.8|4645.8|4639.8|65
1721196000000|2024-07-17 06:00:00|4654.1|4648.1|4644.9|4638.9|4657.9|4651.9|4632.3|4626.3|276
1721199600000|2024-07-17 07:00:00|4645.2|4639.2|4653.8|4647.8|4654.5|4648.5|4641.4|4635.4|628
1721203200000|2024-07-17 08:00:00|4653.6|4647.6|4646.4|4640.4|4653.6|4647.6|4640.4|4634.4|226
1721206800000|2024-07-17 09:00:00|4646.2|4640.2|4655|4649|4657.3|4651.3|4645.2|4639.2|484
1721210400000|2024-07-17 10:00:00|4654.3|4648.3|4674.6|4668.6|4674.6|4668.6|4650.6|4644.6|199
1721214000000|2024-07-17 11:00:00|4674.4|4668.4|4695.4|4689.4|4699.2|4693.2|4673.7|4667.7|1450
1721217600000|2024-07-17 12:00:00|4695.2|4689.2|4681.4|4675.4|4695.2|4689.2|4671.7|4665.7|658
1721221200000|2024-07-17 13:00:00|4676.8|4670.8|4670.2|4664.2|4691.3|4685.3|4650.5|4644.5|3030
1721224800000|2024-07-17 14:00:00|4670.6|4664.6|4628|4622|4674.7|4668.7|4627.5|4621.5|4756
1721228400000|2024-07-17 15:00:00|4627.5|4621.5|4624.3|4618.3|4636.4|4630.4|4610.4|4604.4|3468
1721232000000|2024-07-17 16:00:00|4625.4|4619.4|4593.7|4587.7|4645.5|4639.5|4589.4|4583.4|3479
1721235600000|2024-07-17 17:00:00|4593.6|4587.6|4588|4582|4602.2|4596.2|4581.1|4575.1|4278
1721239200000|2024-07-17 18:00:00|4587.3|4581.3|4567|4561|4588|4582|4563.8|4557.8|3876
1721260800000|2024-07-18 00:00:00|4573|4567|4568.5|4562.5|4583.2|4577.2|4563|4557|451
1721264400000|2024-07-18 01:00:00|4567.8|4561.8|4565.1|4559.1|4575.3|4569.3|4565.1|4559.1|98
1721268000000|2024-07-18 02:00:00|4564.7|4558.7|4568|4562|4569|4563|4558.2|4552.2|152
1721271600000|2024-07-18 03:00:00|4568.3|4562.3|4570.1|4564.1|4573.2|4567.2|4568|4562|8
1721275200000|2024-07-18 04:00:00|4567.7|4561.7|4560.8|4554.8|4567.9|4561.9|4559.7|4553.7|23
1721278800000|2024-07-18 05:00:00|4561.2|4555.2|4559.8|4553.8|4565.5|4559.5|4558.1|4552.1|45
1721282400000|2024-07-18 06:00:00|4559.3|4553.3|4594.9|4588.9|4595.8|4589.8|4559.3|4553.3|239
1721286000000|2024-07-18 07:00:00|4594.4|4588.4|4605.3|4599.3|4606.5|4600.5|4591.9|4585.9|385
1721289600000|2024-07-18 08:00:00|4605.1|4599.1|4596.2|4590.2|4606.1|4600.1|4591.5|4585.5|160
1721293200000|2024-07-18 09:00:00|4596.3|4590.3|4596|4590|4597|4591|4586.1|4580.1|159
1721296800000|2024-07-18 10:00:00|4593.7|4587.7|4597.2|4591.2|4598.3|4592.3|4589.9|4583.9|79
1721300400000|2024-07-18 11:00:00|4596.9|4590.9|4586.1|4580.1|4596.9|4590.9|4585.9|4579.9|199
1721304000000|2024-07-18 12:00:00|4586.2|4580.2|4583.4|4577.4|4587.7|4581.7|4575.1|4569.1|249
1721307600000|2024-07-18 13:00:00|4583.5|4577.5|4552.9|4546.9|4591.2|4585.2|4552.4|4546.4|3289
1721311200000|2024-07-18 14:00:00|4553.1|4547.1|4593.7|4587.7|4601.1|4595.1|4530.7|4524.7|5630
1721314800000|2024-07-18 15:00:00|4594.7|4588.7|4599.7|4593.7|4617.1|4611.1|4584.8|4578.8|4080
1721318400000|2024-07-18 16:00:00|4599.6|4593.6|4612.7|4606.7|4617.1|4611.1|4592.8|4586.8|3027
1721322000000|2024-07-18 17:00:00|4612.5|4606.5|4597.8|4591.8|4612.5|4606.5|4585.4|4579.4|2718
1721325600000|2024-07-18 18:00:00|4597.4|4591.4|4590.7|4584.7|4599.3|4593.3|4585.4|4579.4|2601
1721347200000|2024-07-19 00:00:00|4589.4|4579.4|4573.3|4567.3|4593.3|4587.3|4560.3|4554.3|438
1721350800000|2024-07-19 01:00:00|4574.5|4568.5|4610.4|4604.4|4614.4|4608.4|4570.7|4564.7|1237
1721354400000|2024-07-19 02:00:00|4610.6|4604.6|4626.4|4620.4|4627.6|4621.6|4607.7|4601.7|175
1721358000000|2024-07-19 03:00:00|4626.7|4620.7|4626|4620|4627.8|4621.8|4619.7|4613.7|53
1721361600000|2024-07-19 04:00:00|4626.9|4620.9|4633.9|4627.9|4633.9|4627.9|4624|4618|151
1721365200000|2024-07-19 05:00:00|4633.8|4627.8|4619.2|4613.2|4634|4628|4611.3|4605.3|59
1721368800000|2024-07-19 06:00:00|4619|4613|4601.3|4595.3|4621.9|4615.9|4600.2|4594.2|103
1721372400000|2024-07-19 07:00:00|4600.8|4594.8|4613.7|4607.7|4617.7|4611.7|4598|4592|87
1721376000000|2024-07-19 08:00:00|4613.6|4607.6|4628.4|4622.4|4628.4|4622.4|4608.4|4602.4|1170
1721379600000|2024-07-19 09:00:00|4627.9|4621.9|4628.8|4622.8|4631.7|4625.7|4626.6|4620.6|160
1721383200000|2024-07-19 10:00:00|4628.3|4622.3|4638|4632|4640.7|4634.7|4617.1|4611.1|300
1721386800000|2024-07-19 11:00:00|4637.7|4631.7|4652.7|4646.7|4658.2|4652.2|4635.3|4629.3|1054
1721390400000|2024-07-19 12:00:00|4653|4647|4652.5|4646.5|4666.5|4660.5|4650.4|4644.4|544
1721394000000|2024-07-19 13:00:00|4649.4|4643.4|4661.3|4655.3|4662|4656|4629.5|4623.5|2611
1721397600000|2024-07-19 14:00:00|4661.2|4655.2|4619.8|4613.8|4665.2|4659.2|4617.8|4611.8|3551
1721401200000|2024-07-19 15:00:00|4618.8|4612.8|4620.1|4614.1|4627.3|4621.3|4605.6|4599.6|3094
1721404800000|2024-07-19 16:00:00|4619.9|4613.9|4597.9|4591.9|4626.3|4620.3|4590.8|4584.8|3467
1721408400000|2024-07-19 17:00:00|4598.3|4592.3|4593.2|4587.2|4600.6|4594.6|4587.3|4581.3|1663
1721412000000|2024-07-19 18:00:00|4593.3|4587.3|4584.7|4578.7|4596.3|4590.3|4581.6|4575.6|2942
1721606400000|2024-07-22 00:00:00|4584.9|4578.9|4612.2|4606.2|4615.8|4609.8|4580|4574|585
1721610000000|2024-07-22 01:00:00|4612.6|4606.6|4593.5|4587.5|4617.7|4611.7|4587.6|4581.6|126
1721613600000|2024-07-22 02:00:00|4593.4|4587.4|4627.1|4621.1|4627.3|4621.3|4592.5|4586.5|82
1721617200000|2024-07-22 03:00:00|4627.2|4621.2|4611.4|4605.4|4627.9|4621.9|4606.5|4600.5|56
1721620800000|2024-07-22 04:00:00|4612|4606|4612.1|4606.1|4612.8|4606.8|4603.9|4597.9|17
1721624400000|2024-07-22 05:00:00|4611.6|4605.6|4608.4|4602.4|4612.9|4606.9|4603|4597|23
1721628000000|2024-07-22 06:00:00|4607.9|4601.9|4611.1|4605.1|4616.5|4610.5|4604.3|4598.3|19
1721631600000|2024-07-22 07:00:00|4610.7|4604.7|4604.8|4598.8|4615.3|4609.3|4600|4594|111
1721635200000|2024-07-22 08:00:00|4604.7|4598.7|4621.1|4615.1|4625.9|4619.9|4603.5|4597.5|316
1721638800000|2024-07-22 09:00:00|4620.6|4614.6|4620.4|4614.4|4627.5|4621.5|4618|4612|264
1721642400000|2024-07-22 10:00:00|4620.3|4614.3|4625|4619|4629.2|4623.2|4620.3|4614.3|264
1721646000000|2024-07-22 11:00:00|4624.9|4618.9|4614.7|4608.7|4636.1|4629.6|4613.1|4607.1|639
1721649600000|2024-07-22 12:00:00|4613.7|4607.7|4613.7|4607.7|4621.5|4615.5|4602.3|4596.3|515
1721653200000|2024-07-22 13:00:00|4619.7|4613.7|4647.5|4641.5|4656.6|4650.6|4609.6|4603.6|1750
1721656800000|2024-07-22 14:00:00|4647.6|4641.6|4640.5|4634.5|4663.5|4657.5|4638.2|4632.2|2510
1721660400000|2024-07-22 15:00:00|4641.9|4635.9|4642.6|4636.6|4648.7|4642.7|4632.7|4626.7|2713
1721664000000|2024-07-22 16:00:00|4642.5|4636.5|4637.6|4631.6|4660.5|4654.5|4637.6|4631.6|2037
1721667600000|2024-07-22 17:00:00|4636.6|4630.6|4643.6|4637.6|4648|4642|4628.8|4622.8|2420
1721671200000|2024-07-22 18:00:00|4643.7|4637.7|4623.8|4617.8|4646.6|4640.6|4623.8|4617.8|2338
1721692800000|2024-07-23 00:00:00|4632|4617|4625.3|4619.3|4632|4625|4617.8|4611.8|81
1721696400000|2024-07-23 01:00:00|4625.2|4619.2|4644.8|4638.8|4648.1|4642.1|4622.3|4616.3|337
1721700000000|2024-07-23 02:00:00|4644.4|4638.4|4636.6|4630.6|4650.5|4644.5|4635.6|4629.6|33
1721703600000|2024-07-23 03:00:00|4636.4|4630.4|4627.5|4621.5|4637.1|4631.1|4624|4618|35
1721707200000|2024-07-23 04:00:00|4627.1|4621.1|4624.5|4618.5|4634.4|4628.4|4623.9|4617.9|33
1721710800000|2024-07-23 05:00:00|4624.4|4618.4|4626.3|4620.3|4626.3|4620.3|4620.9|4614.9|9
1721714400000|2024-07-23 06:00:00|4626.8|4620.8|4625.8|4619.8|4641.3|4635.3|4620.2|4614.2|155
1721718000000|2024-07-23 07:00:00|4626.3|4620.3|4615.1|4609.1|4630.4|4624.4|4614.6|4608.6|98
1721721600000|2024-07-23 08:00:00|4615|4609|4616.1|4610.1|4621.1|4615.1|4614.5|4608.5|259
1721725200000|2024-07-23 09:00:00|4616|4610|4628.3|4622.3|4635.5|4629.5|4613.9|4607.9|171
1721728800000|2024-07-23 10:00:00|4627.8|4621.8|4634.8|4628.8|4637.5|4631.5|4627.8|4621.8|60
1721732400000|2024-07-23 11:00:00|4635.7|4629.7|4627.7|4621.7|4637.3|4631.3|4622.4|4616.4|481
1721736000000|2024-07-23 12:00:00|4627.3|4621.3|4638.9|4632.9|4640.8|4634.8|4620.5|4614.5|2001
1721739600000|2024-07-23 13:00:00|4653.9|4647.9|4625.2|4619.2|4675.3|4669.3|4624.1|4618.1|4340
1721743200000|2024-07-23 14:00:00|4625.1|4619.1|4644.5|4638.5|4661.5|4655.5|4624.1|4618.1|3977
1721746800000|2024-07-23 15:00:00|4644.6|4638.6|4665.9|4659.9|4668.6|4662.6|4639.5|4633.5|4573
1721750400000|2024-07-23 16:00:00|4665.5|4659.5|4623.9|4617.9|4667|4661|4621.9|4615.9|2870
1721754000000|2024-07-23 17:00:00|4623.8|4617.8|4620.9|4614.9|4639.6|4633.6|4609.6|4603.6|3284
1721757600000|2024-07-23 18:00:00|4621|4615|4615.5|4609.5|4628.6|4622.6|4611.6|4605.6|2048
1721779200000|2024-07-24 00:00:00|4608.4|4602.4|4596|4590|4608.4|4602.4|4590.5|4584.5|128
1721782800000|2024-07-24 01:00:00|4585.6|4579.6|4594.7|4588.7|4598.3|4592.3|4579.7|4573.7|209
1721786400000|2024-07-24 02:00:00|4594.2|4588.2|4592.9|4586.9|4599.3|4593.3|4587.8|4581.8|49
1721790000000|2024-07-24 03:00:00|4593|4587|4598.2|4592.2|4602.7|4596.7|4589.3|4583.3|17
1721793600000|2024-07-24 04:00:00|4597.2|4591.2|4573.6|4567.6|4597.2|4591.2|4573.1|4567.1|169
1721797200000|2024-07-24 05:00:00|4573.1|4567.1|4552.1|4546.1|4573.7|4567.7|4550.9|4544.9|302
1721800800000|2024-07-24 06:00:00|4552.5|4546.5|4563.1|4557.1|4567.1|4561.1|4551.5|4545.5|358
1721804400000|2024-07-24 07:00:00|4563|4557|4571|4565|4576.5|4570.5|4562.5|4556.5|116
1721808000000|2024-07-24 08:00:00|4571.6|4565.6|4578.8|4572.8|4578.9|4572.9|4565.5|4559.5|133
1721811600000|2024-07-24 09:00:00|4578.9|4572.9|4580.7|4574.7|4583.7|4577.7|4569.3|4563.3|172
1721815200000|2024-07-24 10:00:00|4580.2|4574.2|4580.6|4574.6|4588.8|4582.8|4575.1|4569.1|120
1721818800000|2024-07-24 11:00:00|4581.5|4575.5|4586.5|4580.5|4588.5|4582.5|4577.6|4571.6|172
1721822400000|2024-07-24 12:00:00|4585.6|4579.6|4581.7|4575.7|4586.3|4580.3|4575|4569|325
1721826000000|2024-07-24 13:00:00|4585|4579|4540.6|4534.6|4589.5|4583.5|4537.1|4531.1|3403
1721829600000|2024-07-24 14:00:00|4540.7|4534.7|4550.1|4544.1|4573.7|4567.7|4531.7|4525.7|4596
1721833200000|2024-07-24 15:00:00|4550|4544|4556|4550|4567.2|4561.2|4545.6|4539.6|2751
1721836800000|2024-07-24 16:00:00|4555.9|4549.9|4551.5|4545.5|4564.5|4558.5|4547.7|4541.7|3489
1721840400000|2024-07-24 17:00:00|4551|4545|4542|4536|4553|4547|4538.6|4532.6|3659
1721844000000|2024-07-24 18:00:00|4541.5|4535.5|4527.6|4521.6|4543.2|4537.2|4527.5|4521.5|4244
1721865600000|2024-07-25 00:00:00|4545|4539|4534.9|4528.9|4554|4548|4529.4|4523.4|228
1721869200000|2024-07-25 01:00:00|4534.8|4528.8|4529.8|4523.8|4537.3|4531.3|4528.3|4522.3|39
1721872800000|2024-07-25 02:00:00|4529.7|4523.7|4513.7|4507.7|4534.2|4528.2|4513.7|4507.7|177
1721876400000|2024-07-25 03:00:00|4512.7|4506.7|4522.6|4516.6|4522.6|4516.6|4511.8|4505.8|127
1721880000000|2024-07-25 04:00:00|4522.1|4516.1|4523.6|4517.6|4525.1|4519.1|4519.5|4513.5|100
1721883600000|2024-07-25 05:00:00|4523.5|4517.5|4533.5|4527.5|4534|4528|4522.5|4516.5|59
1721887200000|2024-07-25 06:00:00|4533.6|4527.6|4533.6|4527.6|4551.3|4545.3|4531|4525|202
1721890800000|2024-07-25 07:00:00|4532.6|4526.6|4512.3|4506.3|4537.1|4531.1|4510.8|4504.8|445
1721894400000|2024-07-25 08:00:00|4512.2|4506.2|4520.3|4514.3|4525|4519|4506.4|4500.4|174
1721898000000|2024-07-25 09:00:00|4520.8|4514.8|4512.6|4506.6|4520.8|4514.8|4510.7|4504.7|38
1721901600000|2024-07-25 10:00:00|4513.2|4507.2|4517|4511|4519.6|4513.6|4511.6|4505.6|39
1721905200000|2024-07-25 11:00:00|4517.1|4511.1|4511.9|4505.9|4526|4520|4511.9|4505.9|203
1721908800000|2024-07-25 12:00:00|4511.4|4505.4|4518.8|4512.8|4525.5|4519.5|4506.5|4500.5|420
1721912400000|2024-07-25 13:00:00|4525.7|4519.7|4482.4|4476.4|4528.8|4522.8|4481.9|4475.9|3787
1721916000000|2024-07-25 14:00:00|4482.5|4476.5|4515.2|4509.2|4525.4|4519.4|4464.2|4458.2|4394
1721919600000|2024-07-25 15:00:00|4516.7|4510.7|4528.3|4522.3|4537.6|4531.6|4511.4|4505.4|3722
1721923200000|2024-07-25 16:00:00|4533.3|4527.3|4538.3|4532.3|4555.4|4549.4|4522.8|4516.8|2780
1721926800000|2024-07-25 17:00:00|4538.8|4532.8|4551.9|4545.9|4562.4|4556.4|4531.2|4525.2|3587
1721930400000|2024-07-25 18:00:00|4551.4|4545.4|4515.9|4509.9|4551.4|4545.4|4513.9|4507.9|2403
1721952000000|2024-07-26 00:00:00|4528.1|4522.1|4529.6|4523.6|4545.1|4539.1|4526.6|4520.2|243
1721955600000|2024-07-26 01:00:00|4530.6|4524.6|4543.9|4537.9|4548.4|4542.4|4525.9|4519.9|46
1721959200000|2024-07-26 02:00:00|4545.4|4539.4|4539.9|4533.9|4546.4|4540.4|4534.9|4528.9|15
1721962800000|2024-07-26 03:00:00|4540.9|4534.9|4533.2|4527.2|4544.3|4538.3|4533.2|4527.2|0
1721966400000|2024-07-26 04:00:00|4532.2|4526.2|4531|4525|4534.2|4528.2|4521.1|4515.1|26
1721970000000|2024-07-26 05:00:00|4530.1|4524.1|4533|4527|4537.6|4531.6|4527|4521|33
1721973600000|2024-07-26 06:00:00|4532.5|4526.5|4523.4|4517.4|4534|4528|4520.4|4514.4|16
1721977200000|2024-07-26 07:00:00|4523.9|4517.9|4517.9|4511.9|4526.4|4520.4|4511.9|4505.9|145
1721980800000|2024-07-26 08:00:00|4518.4|4512.4|4498.9|4492.9|4520.4|4514.4|4496.9|4490.9|159
1721984400000|2024-07-26 09:00:00|4499.8|4493.8|4485.4|4479.4|4500.4|4494.4|4485.4|4479.4|38
1721988000000|2024-07-26 10:00:00|4485.9|4479.9|4489.8|4483.8|4496.8|4490.8|4485.4|4479.4|74
1721991600000|2024-07-26 11:00:00|4489.9|4483.9|4496.8|4490.8|4503|4497|4489.8|4483.8|576
1721995200000|2024-07-26 12:00:00|4497.8|4491.8|4487|4481|4499.3|4493.3|4483.1|4477.1|219
1721998800000|2024-07-26 13:00:00|4492.5|4486.5|4467.5|4461.5|4500.4|4494.4|4462.7|4456.7|2397
1722002400000|2024-07-26 14:00:00|4467|4461|4441.7|4435.7|4469|4463|4439.3|4433.3|2468
1722006000000|2024-07-26 15:00:00|4442.2|4436.2|4389.5|4383.5|4447.2|4441.2|4376.8|4370.8|5247
1722009600000|2024-07-26 16:00:00|4389|4383|4325.8|4319.8|4389|4383|4308.7|4302.7|3170
1722013200000|2024-07-26 17:00:00|4324.8|4318.8|4310.3|4304.3|4331.3|4325.3|4297.2|4291.2|2773
1722016800000|2024-07-26 18:00:00|4310.8|4304.8|4307.7|4301.7|4313.1|4307.1|4300.7|4294.7|3294
1722211200000|2024-07-29 00:00:00|4308.8|4302.8|4309.1|4303.1|4321.4|4315.4|4304.8|4298.8|949
1722214800000|2024-07-29 01:00:00|4308.7|4302.7|4305.6|4299.6|4310.2|4304.2|4287.7|4281.7|429
1722218400000|2024-07-29 02:00:00|4305.1|4299.1|4314|4308|4318|4312|4301.6|4295.6|419
1722222000000|2024-07-29 03:00:00|4313.5|4307.5|4320|4314|4323|4317|4308.7|4302.7|348
1722225600000|2024-07-29 04:00:00|4320.5|4314.5|4323.4|4317.4|4328|4322|4320.5|4314.5|164
1722229200000|2024-07-29 05:00:00|4323.8|4317.8|4322.8|4316.8|4326.3|4320.3|4318.3|4312.3|133
1722232800000|2024-07-29 06:00:00|4323.3|4317.3|4314.6|4308.6|4332.6|4326.6|4310.1|4304.1|371
1722236400000|2024-07-29 07:00:00|4314.1|4308.1|4314.4|4308.4|4324.4|4318.4|4310|4304|197
1722240000000|2024-07-29 08:00:00|4313.9|4307.9|4285.3|4279.3|4314.4|4308.4|4285.3|4279.3|565
1722243600000|2024-07-29 09:00:00|4284.8|4278.8|4270.4|4264.4|4286.7|4280.7|4265.7|4259.7|993
1722247200000|2024-07-29 10:00:00|4270.9|4264.9|4257.4|4251.4|4271.4|4265.4|4249.9|4243.9|1180
1722250800000|2024-07-29 11:00:00|4256.4|4250.4|4232.9|4226.9|4257.3|4251.3|4232.3|4226.3|1263
1722254400000|2024-07-29 12:00:00|4232.4|4226.4|4224.1|4218.1|4244.1|4238.1|4223.6|4217.6|1406
1722258000000|2024-07-29 13:00:00|4220.1|4214.1|4193.3|4187.3|4226.8|4220.8|4143.6|4137.6|7133
1722261600000|2024-07-29 14:00:00|4192.8|4186.8|4165.6|4159.6|4195.8|4189.8|4147.6|4141.6|8541
1722265200000|2024-07-29 15:00:00|4165.5|4159.5|4243.2|4237.2|4248|4242|4163.6|4157.6|7410
1722268800000|2024-07-29 16:00:00|4243.1|4237.1|4227|4221|4248.6|4242.6|4221.8|4215.8|5427
1722272400000|2024-07-29 17:00:00|4226.5|4220.5|4228|4222|4232.5|4226.5|4215|4209|5326
1722276000000|2024-07-29 18:00:00|4228.1|4222.1|4260.3|4254.3|4266|4260|4226|4220|5476
1722297600000|2024-07-30 00:00:00|4263.3|4257.3|4272.4|4266.4|4279|4273|4258|4252|532
1722301200000|2024-07-30 01:00:00|4271.9|4265.9|4258.8|4252.8|4276.7|4270.7|4257.8|4251.8|219
1722304800000|2024-07-30 02:00:00|4258.3|4252.3|4267.1|4261.1|4268.6|4262.6|4257.7|4251.7|271
1722308400000|2024-07-30 03:00:00|4266.7|4260.7|4258.6|4252.6|4273.2|4267.2|4256.1|4250.1|145
1722312000000|2024-07-30 04:00:00|4259.1|4253.1|4262|4256|4266.5|4260.5|4258|4252|33
1722315600000|2024-07-30 05:00:00|4262.5|4256.5|4260.4|4254.4|4264.4|4258.4|4251.5|4245.5|352
1722319200000|2024-07-30 06:00:00|4260.5|4254.5|4259.4|4253.4|4262.9|4256.9|4249.9|4243.9|536
1722322800000|2024-07-30 07:00:00|4258.9|4252.9|4275.5|4269.5|4280.5|4274.5|4258.9|4252.9|723
1722326400000|2024-07-30 08:00:00|4274.5|4268.5|4268.2|4262.2|4278.6|4272.6|4267.6|4261.6|280
1722330000000|2024-07-30 09:00:00|4269.1|4263.1|4263.2|4257.2|4270.1|4264.1|4261.3|4255.3|503
1722333600000|2024-07-30 10:00:00|4263.3|4257.3|4259|4253|4266.2|4260.2|4255.6|4249.6|357
1722337200000|2024-07-30 11:00:00|4258.1|4252.1|4226.3|4220.3|4258.5|4252.5|4222.8|4216.8|764
1722340800000|2024-07-30 12:00:00|4226.8|4220.8|4235.7|4229.7|4237.1|4231.1|4221|4215|503
1722344400000|2024-07-30 13:00:00|4235.1|4229.1|4204.4|4198.4|4236.3|4230.3|4192.2|4186.2|3595
1722348000000|2024-07-30 14:00:00|4203.9|4197.9|4214.3|4208.3|4225.1|4219.1|4188.7|4182.7|4011
1722351600000|2024-07-30 15:00:00|4213.8|4207.8|4215.1|4209.1|4219|4213|4198.8|4192.8|3093
1722355200000|2024-07-30 16:00:00|4214.2|4208.2|4245.5|4239.5|4254.1|4248.1|4207.9|4201.9|3289
1722358800000|2024-07-30 17:00:00|4244.6|4238.6|4283.7|4277.7|4292.2|4286.2|4243.5|4237.5|4991
1722362400000|2024-07-30 18:00:00|4283.8|4277.8|4270.2|4264.2|4285.2|4279.2|4261.9|4255.9|3287
1722384000000|2024-07-31 00:00:00|4269.7|4263.7|4269.3|4263.3|4277.7|4271.7|4261.8|4255.8|612
1722387600000|2024-07-31 01:00:00|4269.7|4263.7|4262.1|4256.1|4272.4|4266.4|4258.5|4252.5|269
1722391200000|2024-07-31 02:00:00|4262.6|4256.6|4261|4255|4263.5|4257.5|4253.7|4247.7|236
1722394800000|2024-07-31 03:00:00|4261.5|4255.5|4265.6|4259.6|4272.1|4266.1|4260.4|4254.4|98
1722398400000|2024-07-31 04:00:00|4265.2|4259.2|4262.3|4256.3|4267.1|4261.1|4256.7|4250.7|101
1722402000000|2024-07-31 05:00:00|4261.9|4255.9|4285.9|4279.9|4290.9|4284.9|4261.3|4255.3|569
1722405600000|2024-07-31 06:00:00|4285.4|4279.4|4273.2|4267.2|4289.7|4283.7|4262.7|4256.7|325
1722409200000|2024-07-31 07:00:00|4272.7|4266.7|4263.1|4257.1|4274.2|4268.2|4261.2|4255.2|44
1722412800000|2024-07-31 08:00:00|4262.6|4256.6|4273.8|4267.8|4274.8|4268.8|4255.2|4249.2|181
1722416400000|2024-07-31 09:00:00|4274.2|4268.2|4273.9|4267.9|4280.7|4274.7|4267.2|4261.2|227
1722420000000|2024-07-31 10:00:00|4274.4|4268.4|4269.8|4263.8|4276.3|4270.3|4268.6|4262.6|264
1722423600000|2024-07-31 11:00:00|4269.3|4263.3|4312.8|4306.8|4312.8|4306.8|4267.3|4261.3|1211
1722427200000|2024-07-31 12:00:00|4312.3|4306.3|4312|4306|4316.9|4310.9|4300|4294|1170
1722430800000|2024-07-31 13:00:00|4313|4307|4295.2|4289.2|4324.1|4318.1|4280|4274|4280
1722434400000|2024-07-31 14:00:00|4294.7|4288.7|4262.5|4256.5|4294.7|4288.7|4257.6|4251.6|2826
1722438000000|2024-07-31 15:00:00|4262.1|4256.1|4269.9|4263.9|4271.6|4265.6|4249.3|4243.3|2281
1722441600000|2024-07-31 16:00:00|4269.4|4263.4|4303.5|4297.5|4306.5|4300.5|4259|4253|3203
1722445200000|2024-07-31 17:00:00|4303.4|4297.4|4329.6|4323.6|4330.5|4324.5|4295.5|4289.5|3574
1722448800000|2024-07-31 18:00:00|4330.7|4324.7|4319.8|4313.8|4340.7|4334.7|4313.3|4307.3|3122
1722470400000|2024-08-01 00:00:00|4327.9|4321.9|4326.5|4320.5|4345.2|4339.2|4325.6|4319.6|362
1722474000000|2024-08-01 01:00:00|4326.1|4320.1|4316.5|4310.5|4330.5|4324.5|4316.5|4310.5|67
1722477600000|2024-08-01 02:00:00|4316.4|4310.4|4311.9|4305.9|4317.5|4311.5|4306.3|4300.3|176
1722481200000|2024-08-01 03:00:00|4311.5|4305.5|4293.9|4287.9|4312.9|4306.9|4292|4286|131
1722484800000|2024-08-01 04:00:00|4293.5|4287.5|4298.8|4292.8|4300.1|4294.1|4290.4|4284.4|59
1722488400000|2024-08-01 05:00:00|4298.3|4292.3|4308.5|4302.5|4313.8|4307.8|4296.7|4290.7|51
1722492000000|2024-08-01 06:00:00|4308.4|4302.4|4293.2|4287.2|4310.5|4304.5|4287.2|4281.2|63
1722495600000|2024-08-01 07:00:00|4292.8|4286.8|4280.3|4274.3|4293.7|4287.7|4278.2|4272.2|546
1722499200000|2024-08-01 08:00:00|4280.8|4274.8|4286|4280|4293.2|4287.2|4277.6|4271.6|182
1722502800000|2024-08-01 09:00:00|4286.1|4280.1|4277.6|4271.6|4291.5|4285.5|4275.3|4269.3|123
1722506400000|2024-08-01 10:00:00|4277.2|4271.2|4279.6|4273.6|4283.3|4277.3|4275.6|4269.6|147
1722510000000|2024-08-01 11:00:00|4278.7|4272.7|4294.5|4288.5|4296|4290|4278.2|4272.2|232
1722513600000|2024-08-01 12:00:00|4294|4288|4282.3|4276.3|4295.1|4289.1|4276.1|4270.1|248
1722517200000|2024-08-01 13:00:00|4279.1|4273.1|4296.7|4290.7|4325.4|4319.4|4270.3|4264.3|2429
1722520800000|2024-08-01 14:00:00|4297.2|4291.2|4217.8|4211.8|4309|4303|4208.6|4202.6|5070
1722524400000|2024-08-01 15:00:00|4218.3|4212.3|4215|4209|4220.7|4214.7|4194.1|4188.1|3954
1722528000000|2024-08-01 16:00:00|4215.1|4209.1|4236.4|4230.4|4238.8|4232.8|4207.5|4201.5|2022
1722531600000|2024-08-01 17:00:00|4236.9|4230.9|4249|4243|4262.4|4256.4|4230.4|4224.4|3000
1722535200000|2024-08-01 18:00:00|4250|4244|4231.4|4225.4|4252|4246|4228.1|4222.1|4511
1722556800000|2024-08-02 00:00:00|4237|4231|4226.8|4220.8|4237.5|4231.5|4219.2|4213.2|419
1722560400000|2024-08-02 01:00:00|4226.7|4220.7|4257.8|4251.8|4261|4255|4226.7|4220.7|447
1722564000000|2024-08-02 02:00:00|4257.3|4251.3|4250.2|4244.2|4260.4|4254.4|4240|4234|67
1722567600000|2024-08-02 03:00:00|4250.3|4244.3|4254.2|4248.2|4255.2|4249.2|4250.3|4244.3|16
1722571200000|2024-08-02 04:00:00|4254.6|4248.6|4255.1|4249.1|4258.8|4252.8|4253.5|4247.5|25
1722574800000|2024-08-02 05:00:00|4255.5|4249.5|4262|4256|4264.5|4258.5|4253.5|4247.5|92
1722578400000|2024-08-02 06:00:00|4262.4|4256.4|4260.1|4254.1|4263.5|4257.5|4255.4|4249.4|251
1722582000000|2024-08-02 07:00:00|4260.5|4254.5|4265.2|4259.2|4268.5|4262.5|4250.6|4244.6|161
1722585600000|2024-08-02 08:00:00|4265.1|4259.1|4260.9|4254.9|4266.2|4260.2|4252.9|4246.9|166
1722589200000|2024-08-02 09:00:00|4260|4254|4265.1|4259.1|4271.4|4265.4|4257.5|4251.5|425
1722592800000|2024-08-02 10:00:00|4265.6|4259.6|4270.5|4264.5|4271.5|4265.5|4259.6|4253.6|72
1722596400000|2024-08-02 11:00:00|4270.6|4264.6|4270.2|4264.2|4275.1|4269.1|4269.4|4263.4|415
1722600000000|2024-08-02 12:00:00|4269.3|4263.3|4227.7|4221.7|4270.4|4264.4|4222.9|4216.9|1097
1722603600000|2024-08-02 13:00:00|4225|4219|4218.2|4212.2|4236.5|4230.5|4213.2|4207.2|1962
1722607200000|2024-08-02 14:00:00|4219.2|4213.2|4190.7|4184.7|4220.2|4214.2|4176.1|4170.1|4652
1722610800000|2024-08-02 15:00:00|4191.3|4185.3|4186.8|4180.8|4192.7|4186.7|4164.5|4158.5|3034
1722614400000|2024-08-02 16:00:00|4187.3|4181.3|4200.9|4194.9|4213.1|4207.1|4186.4|4180.4|2479
1722618000000|2024-08-02 17:00:00|4201|4195|4162.8|4156.8|4205.6|4199.6|4158.5|4152.5|2360
1722621600000|2024-08-02 18:00:00|4163.2|4157.2|4158.4|4152.4|4171.9|4165.9|4152.5|4146.5|3866
1722816000000|2024-08-05 00:00:00|4156.7|4150.7|4116.9|4110.9|4158.4|4152.4|4114.8|4108.8|772
1722819600000|2024-08-05 01:00:00|4116.8|4110.8|4136.5|4130.5|4141.7|4135.7|4114.4|4108.4|490
1722823200000|2024-08-05 02:00:00|4136.1|4130.1|4160.4|4154.4|4161|4155|4130.1|4124.1|220
1722826800000|2024-08-05 03:00:00|4160.5|4154.5|4155.8|4149.8|4169.2|4163.2|4154.8|4148.8|125
1722830400000|2024-08-05 04:00:00|4156.1|4150.1|4135.1|4129.1|4157.2|4151.2|4135.1|4129.1|96
1722834000000|2024-08-05 05:00:00|4135.5|4129.5|4124.6|4118.6|4136.6|4130.6|4123.3|4117.3|84
1722837600000|2024-08-05 06:00:00|4124.5|4118.5|4152.4|4146.4|4153.4|4147.4|4118|4112|431
1722841200000|2024-08-05 07:00:00|4150.8|4144.8|4137.8|4131.8|4165.9|4159.9|4137.4|4131.4|422
1722844800000|2024-08-05 08:00:00|4137.4|4131.4|4094.6|4088.6|4143.5|4137.5|4092.5|4086.5|971
1722848400000|2024-08-05 09:00:00|4096|4090|4089.2|4083.2|4096.9|4090.9|4077.1|4071.1|767
1722852000000|2024-08-05 10:00:00|4089.1|4083.1|4071.6|4065.6|4090.1|4084.1|4052.8|4046.8|1186
1722855600000|2024-08-05 11:00:00|4070.7|4064.7|4050.5|4044.5|4077.5|4071.5|4044.1|4038.1|674
1722859200000|2024-08-05 12:00:00|4050.6|4044.6|4073.2|4067.2|4074.4|4068.4|4047.5|4041.5|1095
1722862800000|2024-08-05 13:00:00|4071.5|4065.5|4014.8|4008.8|4071.5|4065.5|4013.5|4007.5|3273
1722866400000|2024-08-05 14:00:00|4014.3|4008.3|4091.4|4085.4|4119.7|4113.7|4012.5|4006.5|3733
1722870000000|2024-08-05 15:00:00|4091.8|4085.8|4091.6|4085.6|4109.1|4103.1|4084.3|4078.3|1460
1722873600000|2024-08-05 16:00:00|4092|4086|4090.8|4084.8|4117.9|4111.9|4088.6|4082.6|1735
1722877200000|2024-08-05 17:00:00|4090.6|4084.6|4110.1|4104.1|4117.3|4111.3|4088.4|4082.4|1088
1722880800000|2024-08-05 18:00:00|4087.9|4081.9|4085.2|4079.2|4092.7|4086.7|4075.1|4069.1|3307
1722902400000|2024-08-06 00:00:00|4088.4|4082.4|4099.2|4093.2|4107|4101|4087.3|4081.3|435
1722906000000|2024-08-06 01:00:00|4099.1|4093.1|4066|4060|4100.9|4094.9|4064.7|4058.7|267
1722909600000|2024-08-06 02:00:00|4066.4|4060.4|4037.9|4031.9|4067.9|4061.9|4037.9|4031.9|353
1722913200000|2024-08-06 03:00:00|4037.5|4031.5|4029.9|4023.9|4044.6|4038.6|4026.6|4020.6|396
1722916800000|2024-08-06 04:00:00|4030.4|4024.4|4031.6|4025.6|4035.9|4029.9|4029.7|4023.7|59
1722920400000|2024-08-06 05:00:00|4030.8|4024.8|4023.9|4017.9|4032.1|4026.1|4022.7|4016.7|118
1722924000000|2024-08-06 06:00:00|4023.6|4017.6|4020.8|4014.8|4028.2|4022.2|4014.2|4008.2|161
1722927600000|2024-08-06 07:00:00|4020.3|4014.3|4017.5|4011.5|4024.5|4018.5|4008.6|4002.6|310
1722931200000|2024-08-06 08:00:00|4018.2|4012.2|4004.2|3998.2|4019.1|4013.1|4004|3998|241
1722934800000|2024-08-06 09:00:00|4004|3998|3992.8|3986.8|4013.2|4007.2|3991.8|3985.8|415
1722938400000|2024-08-06 10:00:00|3993.3|3987.3|4006.6|4000.6|4010.1|4004.1|3981.4|3975.4|686
1722942000000|2024-08-06 11:00:00|4006.3|4000.3|3977.8|3971.8|4010.3|4004.3|3974.9|3968.9|396
1722945600000|2024-08-06 12:00:00|3977.7|3971.7|3977.1|3971.1|3987.3|3981.3|3944.5|3938.5|877
1722949200000|2024-08-06 13:00:00|3982.2|3976.2|4018.8|4012.8|4024.4|4018.4|3981.4|3975.4|2132
1722952800000|2024-08-06 14:00:00|4018.6|4012.6|4017.8|4011.8|4032.2|4026.2|3975.2|3969.2|2366
1722956400000|2024-08-06 15:00:00|4017.2|4011.2|4006.2|4000.2|4023.5|4017.5|3999.1|3993.1|860
1722960000000|2024-08-06 16:00:00|4006.4|4000.4|4004.9|3998.9|4019.1|4013.1|3994.7|3988.7|985
1722963600000|2024-08-06 17:00:00|4005.3|3999.3|4063.3|4057.3|4063.5|4057.5|4004.3|3998.3|2453
1722967200000|2024-08-06 18:00:00|4062.4|4056.4|4055.3|4049.3|4077.2|4071.2|4052.1|4046.1|2291
1722988800000|2024-08-07 00:00:00|4069.4|4059.4|4064.1|4058.1|4075.4|4069.4|4057.2|4051.2|223
1722992400000|2024-08-07 01:00:00|4064.4|4058.4|4069.1|4063.1|4069.1|4063.1|4055.7|4049.7|102
1722996000000|2024-08-07 02:00:00|4068.8|4062.8|4054.8|4048.8|4069.8|4063.8|4048.2|4042.2|96
1722999600000|2024-08-07 03:00:00|4055.2|4049.2|4042|4036|4058.1|4052.1|4038.2|4032.2|192
1723003200000|2024-08-07 04:00:00|4042.4|4036.4|4053.6|4047.6|4054.6|4048.6|4041.7|4035.7|106
1723006800000|2024-08-07 05:00:00|4053.3|4047.3|4043.1|4037.1|4058.7|4052.7|4036.6|4030.6|161
1723010400000|2024-08-07 06:00:00|4043.4|4037.4|4028.6|4022.6|4046.1|4040.1|4028.1|4022.1|244
1723014000000|2024-08-07 07:00:00|4028.1|4022.1|4027.5|4021.5|4031.4|4025.4|4019.7|4013.7|255
1723017600000|2024-08-07 08:00:00|4027.2|4021.2|4044.2|4038.2|4046.5|4040.5|4018|4012|714
1723021200000|2024-08-07 09:00:00|4044.5|4038.5|4044.2|4038.2|4047.1|4041.1|4038.4|4032.4|167
1723024800000|2024-08-07 10:00:00|4043.5|4037.5|4058.5|4052.5|4064.1|4058.1|4043.2|4037.2|264
1723028400000|2024-08-07 11:00:00|4058.4|4052.4|4102.5|4096.5|4109.6|4103.6|4058.4|4052.4|1063
1723032000000|2024-08-07 12:00:00|4103.3|4097.3|4130.3|4124.3|4133.5|4127.5|4099.6|4093.6|1662
1723035600000|2024-08-07 13:00:00|4130.2|4124.2|4119.6|4113.6|4159.9|4153.9|4110|4104|4238
1723039200000|2024-08-07 14:00:00|4120.3|4114.3|4157.1|4151.1|4158.1|4152.1|4114|4108|2464
1723042800000|2024-08-07 15:00:00|4156.6|4150.6|4161.2|4155.2|4171.9|4165.9|4151.9|4145.9|2161
1723046400000|2024-08-07 16:00:00|4160.4|4154.4|4156.2|4150.2|4176.4|4170.4|4152.2|4146.2|2094
1723050000000|2024-08-07 17:00:00|4155.4|4149.4|4148.6|4142.6|4156.6|4150.6|4127.5|4121.5|2590
1723053600000|2024-08-07 18:00:00|4148.8|4142.8|4156.8|4150.8|4169.3|4163.3|4146.6|4140.6|2218
1723075200000|2024-08-08 00:00:00|4166.6|4156.6|4150|4144|4170.4|4164.4|4143.9|4137.9|511
1723078800000|2024-08-08 01:00:00|4150.5|4144.5|4148.8|4142.8|4152.3|4146.3|4140.9|4134.9|81
1723082400000|2024-08-08 02:00:00|4149.1|4143.1|4153.3|4147.3|4163.6|4157.6|4143.5|4137.5|101
1723086000000|2024-08-08 03:00:00|4153.6|4147.6|4145.7|4139.7|4156.8|4150.8|4145.7|4139.7|45
1723089600000|2024-08-08 04:00:00|4145.2|4139.2|4144.4|4138.4|4146.4|4140.4|4133.2|4127.2|61
1723093200000|2024-08-08 05:00:00|4143.9|4137.9|4136.2|4130.2|4145.7|4139.7|4134.5|4128.5|36
1723096800000|2024-08-08 06:00:00|4136|4130|4127.2|4121.2|4139.4|4133.4|4127.2|4121.2|150
1723100400000|2024-08-08 07:00:00|4126.9|4120.9|4130.7|4124.7|4130.9|4124.9|4118.4|4112.4|269
1723104000000|2024-08-08 08:00:00|4131.1|4125.1|4151.3|4145.3|4153.5|4147.5|4130.5|4124.5|267
1723107600000|2024-08-08 09:00:00|4151.5|4145.5|4135.5|4129.5|4162.6|4156.6|4131.5|4125.5|502
1723111200000|2024-08-08 10:00:00|4136.3|4130.3|4147.1|4141.1|4150.6|4144.6|4134.3|4128.3|205
1723114800000|2024-08-08 11:00:00|4147.6|4141.6|4154.3|4148.3|4164|4158|4146.6|4140.6|192
1723118400000|2024-08-08 12:00:00|4154|4148|4157|4151|4165.6|4159.6|4148.1|4142.1|422
1723122000000|2024-08-08 13:00:00|4167|4161|4190.2|4184.2|4201.6|4195.6|4153.6|4147.6|3031
1723125600000|2024-08-08 14:00:00|4190|4184|4158.9|4152.9|4195.7|4189.7|4140.7|4134.7|3020
1723129200000|2024-08-08 15:00:00|4159.6|4153.6|4148.5|4142.5|4182|4176|4141.6|4135.6|2297
1723132800000|2024-08-08 16:00:00|4148.3|4142.3|4180|4174|4184.5|4178.5|4143.5|4137.5|1639
1723136400000|2024-08-08 17:00:00|4180.3|4174.3|4180.9|4174.9|4195.1|4189.1|4173.3|4167.3|1692
1723140000000|2024-08-08 18:00:00|4180.7|4174.7|4164.8|4158.8|4182.1|4176.1|4161.7|4155.7|1788
1723161600000|2024-08-09 00:00:00|4155.5|4149.5|4165.9|4159.9|4172.2|4166.2|4149.7|4143.7|495
1723165200000|2024-08-09 01:00:00|4164.9|4158.9|4165.3|4159.3|4174.6|4168.6|4160.3|4154.3|53
1723168800000|2024-08-09 02:00:00|4165|4159|4176.7|4170.7|4179.7|4173.7|4161|4155|30
1723172400000|2024-08-09 03:00:00|4177.1|4171.1|4178.1|4172.1|4182.9|4176.9|4175.1|4169.1|28
1723176000000|2024-08-09 04:00:00|4178.7|4172.7|4183.3|4177.3|4187.5|4181.5|4177.6|4171.6|34
1723179600000|2024-08-09 05:00:00|4183|4177|4182.3|4176.3|4184.1|4178.1|4174.7|4168.7|39
1723183200000|2024-08-09 06:00:00|4182.1|4176.1|4169|4163|4183.7|4177.7|4166.8|4160.8|73
1723186800000|2024-08-09 07:00:00|4168.7|4162.7|4150.8|4144.8|4169.3|4163.3|4139.5|4133.5|373
1723190400000|2024-08-09 08:00:00|4150.5|4144.5|4161.8|4155.8|4164.2|4158.2|4150.5|4144.5|88
1723194000000|2024-08-09 09:00:00|4161.6|4155.6|4173.8|4167.8|4178.1|4172.1|4160.5|4154.5|130
1723197600000|2024-08-09 10:00:00|4174|4168|4172.8|4166.8|4176.1|4170.1|4165.8|4159.8|37
1723201200000|2024-08-09 11:00:00|4173.1|4167.1|4172.4|4166.4|4174.5|4168.5|4164.5|4158.5|22
1723204800000|2024-08-09 12:00:00|4172.7|4166.7|4193.1|4187.1|4195.1|4189.1|4172.7|4166.7|222
1723208400000|2024-08-09 13:00:00|4196|4190|4176.7|4170.7|4210|4204|4176.7|4170.7|1223
1723212000000|2024-08-09 14:00:00|4176.4|4170.4|4180.9|4174.9|4187.9|4181.9|4150.7|4144.7|1349
1723215600000|2024-08-09 15:00:00|4180.6|4174.6|4191.8|4185.8|4206.4|4200.4|4170.5|4164.5|1334
1723219200000|2024-08-09 16:00:00|4192.2|4186.2|4198.2|4192.2|4210.8|4204.8|4179.2|4173.2|1699
1723222800000|2024-08-09 17:00:00|4198.5|4192.5|4182.8|4176.8|4198.5|4192.5|4175.3|4169.3|2450
1723226400000|2024-08-09 18:00:00|4183.2|4177.2|4177.7|4171.7|4190.6|4184.6|4176.9|4170.9|1860
1723420800000|2024-08-12 00:00:00|4170.8|4164.8|4174.9|4168.9|4178.8|4172.8|4165|4159|119
1723424400000|2024-08-12 01:00:00|4175.1|4169.1|4166.7|4160.7|4176.8|4170.8|4156.9|4150.9|134
1723428000000|2024-08-12 02:00:00|4166.5|4160.5|4161.3|4155.3|4167|4161|4156.9|4150.9|21
1723431600000|2024-08-12 03:00:00|4160.8|4154.8|4153.9|4147.9|4160.8|4154.8|4153.7|4147.7|11
1723435200000|2024-08-12 04:00:00|4154.6|4148.6|4173|4167|4175|4169|4152.1|4146.1|93
1723438800000|2024-08-12 05:00:00|4173.2|4167.2|4164|4158|4176.8|4170.8|4163.8|4157.8|19
1723442400000|2024-08-12 06:00:00|4163.8|4157.8|4154.9|4148.9|4164.5|4158.5|4146.7|4140.7|94
1723446000000|2024-08-12 07:00:00|4154.6|4148.6|4141.2|4135.2|4157.6|4151.6|4132.5|4126.5|236
1723449600000|2024-08-12 08:00:00|4141.4|4135.4|4089.1|4083.1|4145.9|4139.9|4088.8|4082.8|450
1723453200000|2024-08-12 09:00:00|4088.8|4082.8|4116.8|4110.8|4118.8|4112.8|4088.8|4082.8|249
1723456800000|2024-08-12 10:00:00|4117.1|4111.1|4111.5|4105.5|4117.6|4111.6|4108.3|4102.3|95
1723460400000|2024-08-12 11:00:00|4111.8|4105.8|4132.8|4126.8|4134.6|4128.6|4109.3|4103.3|196
1723464000000|2024-08-12 12:00:00|4133.1|4127.1|4130.5|4124.5|4136.2|4130.2|4113.3|4107.3|474
1723467600000|2024-08-12 13:00:00|4136.6|4130.6|4114.6|4108.6|4174.3|4168.3|4112.8|4106.8|1417
1723471200000|2024-08-12 14:00:00|4114.8|4108.8|4128.9|4122.9|4130.6|4124.6|4097.8|4091.8|1455
1723474800000|2024-08-12 15:00:00|4128.6|4122.6|4127|4121|4132.9|4126.9|4118.1|4112.1|1517
1723478400000|2024-08-12 16:00:00|4125.5|4119.5|4095.9|4089.9|4130|4124|4074.5|4068.5|4015
1723482000000|2024-08-12 17:00:00|4096.4|4090.4|4106.9|4100.9|4107.3|4101.3|4077.4|4071.4|2535
1723485600000|2024-08-12 18:00:00|4105.6|4099.6|4102.5|4096.5|4117.9|4111.9|4089.2|4083.2|1893
1723507200000|2024-08-13 00:00:00|4107.2|4101.2|4103.3|4097.3|4107.2|4101.2|4091.7|4085.7|120
1723510800000|2024-08-13 01:00:00|4103.5|4097.5|4099.4|4093.4|4113|4107|4098.4|4092.4|235
1723514400000|2024-08-13 02:00:00|4099.7|4093.7|4083.8|4077.8|4100.2|4094.2|4083|4077|298
1723518000000|2024-08-13 03:00:00|4083.5|4077.5|4063.6|4057.6|4084.6|4078.6|4062.9|4056.9|187
1723521600000|2024-08-13 04:00:00|4064.4|4058.4|4059|4053|4065.9|4059.9|4058.5|4052.5|117
1723525200000|2024-08-13 05:00:00|4059.5|4053.5|4051.6|4045.6|4061|4055|4051.3|4045.3|96
1723528800000|2024-08-13 06:00:00|4052.1|4046.1|4042.9|4036.9|4057.1|4051.1|4039.9|4033.9|249
1723532400000|2024-08-13 07:00:00|4042.6|4036.6|4036.2|4030.2|4047.6|4041.6|4025.4|4019.4|332
1723536000000|2024-08-13 08:00:00|4036.6|4030.6|4037.6|4031.6|4046.9|4040.9|4030.1|4024.1|155
1723539600000|2024-08-13 09:00:00|4037.4|4031.4|4031.9|4025.9|4039.9|4033.9|4030.4|4024.4|141
1723543200000|2024-08-13 10:00:00|4032.4|4026.4|4011.7|4005.7|4042.8|4036.8|4010.7|4004.7|114
1723546800000|2024-08-13 11:00:00|4012|4006|4011.4|4005.4|4024.8|4018.8|4007.1|4001.1|320
1723550400000|2024-08-13 12:00:00|4011.7|4005.7|4047.6|4041.6|4064.3|4058.3|4010.7|4004.7|1203
1723554000000|2024-08-13 13:00:00|4044.2|4038.2|4050.9|4044.9|4052|4046|3993.1|3987.1|1909
1723557600000|2024-08-13 14:00:00|4050.4|4044.4|3988.7|3982.7|4063.2|4057.2|3986|3980|2540
1723561200000|2024-08-13 15:00:00|3987.9|3981.9|4000.3|3994.3|4026.6|4020.6|3975|3969|2240
1723564800000|2024-08-13 16:00:00|4000.6|3994.6|3997.1|3991.1|4017.4|4011.4|3982.8|3976.8|1943
1723568400000|2024-08-13 17:00:00|3996.9|3990.9|3970.5|3964.5|3999.3|3993.3|3970.5|3964.5|1886
1723572000000|2024-08-13 18:00:00|3969.5|3963.5|3954.8|3948.8|3970.3|3964.3|3948.8|3942.8|2375
1723593600000|2024-08-14 00:00:00|3954.7|3948.7|3945.8|3939.8|3956.8|3950.8|3945.2|3939.2|287
1723597200000|2024-08-14 01:00:00|3945.5|3939.5|3950.1|3944.1|3956|3950|3928.2|3922.2|298
1723600800000|2024-08-14 02:00:00|3949.9|3943.9|3936.6|3930.6|3950.1|3944.1|3933.1|3927.1|149
1723604400000|2024-08-14 03:00:00|3937.1|3931.1|3993.1|3987.1|3996.9|3990.9|3936.9|3930.9|343
1723608000000|2024-08-14 04:00:00|3992.8|3986.8|3991.9|3985.9|4011.8|4005.8|3990.2|3984.2|135
1723611600000|2024-08-14 05:00:00|3991.6|3985.6|4004|3998|4007.7|4001.7|3989.8|3983.8|43
1723615200000|2024-08-14 06:00:00|4004.2|3998.2|3993.8|3987.8|4010.5|4004.5|3986|3980|101
1723618800000|2024-08-14 07:00:00|3994|3988|4002.5|3996.5|4005.5|3999.5|3990.4|3984.4|112
1723622400000|2024-08-14 08:00:00|4002.8|3996.8|4015.2|4009.2|4016.5|4010.5|3999.3|3993.3|140
1723626000000|2024-08-14 09:00:00|4015.4|4009.4|4017.5|4011.5|4020.5|4014.5|4012|4006|295
1723629600000|2024-08-14 10:00:00|4017.2|4011.2|4007.9|4001.9|4024.3|4018.3|4004.2|3998.2|269
1723633200000|2024-08-14 11:00:00|4007.7|4001.7|4000.9|3994.9|4007.9|4001.9|3995.3|3989.3|166
1723636800000|2024-08-14 12:00:00|4000.6|3994.6|3996|3990|4013.7|4007.7|3993.5|3987.5|388
1723640400000|2024-08-14 13:00:00|3998.7|3992.7|4007.6|4001.6|4016|4010|3975.3|3969.3|2145
1723644000000|2024-08-14 14:00:00|4007|4001|3966.7|3960.7|4007|4001|3954|3948|1801
1723647600000|2024-08-14 15:00:00|3966.9|3960.9|3917.5|3911.5|3978.1|3972.1|3913.6|3907.6|2513
1723651200000|2024-08-14 16:00:00|3917.7|3911.7|3941.8|3935.8|3949|3943|3913.5|3907.5|2550
1723654800000|2024-08-14 17:00:00|3940.1|3934.1|3942.1|3936.1|3961.4|3955.4|3933.7|3927.7|1970
1723658400000|2024-08-14 18:00:00|3941.4|3935.4|3926.3|3920.3|3941.9|3935.9|3923.8|3917.8|1489
1723680000000|2024-08-15 00:00:00|3934.1|3928.1|3935.7|3929.7|3943.8|3937.8|3923.2|3917.2|309
1723683600000|2024-08-15 01:00:00|3936|3930|3941.1|3935.1|3942.3|3936.3|3932.3|3926.3|148
1723687200000|2024-08-15 02:00:00|3940.8|3934.8|3946.4|3940.4|3948|3942|3935.9|3929.9|94
1723690800000|2024-08-15 03:00:00|3946.7|3940.7|3949.8|3943.8|3952.2|3946.2|3945|3939|124
1723694400000|2024-08-15 04:00:00|3949.5|3943.5|3952.1|3946.1|3960.8|3954.8|3948.9|3942.9|65
1723698000000|2024-08-15 05:00:00|3952.4|3946.4|3954.3|3948.3|3955.3|3949.3|3950|3944|79
1723701600000|2024-08-15 06:00:00|3954.6|3948.6|3958.1|3952.1|3958.6|3952.6|3946.8|3940.8|57
1723705200000|2024-08-15 07:00:00|3957.9|3951.9|3968.4|3962.4|3968.4|3962.4|3953.1|3947.1|111
1723708800000|2024-08-15 08:00:00|3969.2|3963.2|3952.6|3946.6|3970.5|3964.5|3947.7|3941.7|69
1723712400000|2024-08-15 09:00:00|3953.1|3947.1|3945.7|3939.7|3968.9|3962.9|3943.4|3937.4|121
1723716000000|2024-08-15 10:00:00|3945.9|3939.9|3938.8|3932.8|3949.5|3943.5|3938.6|3932.6|52
1723719600000|2024-08-15 11:00:00|3938.6|3932.6|3933.9|3927.9|3939.6|3933.6|3928.6|3922.6|80
1723723200000|2024-08-15 12:00:00|3933.6|3927.6|3914|3908|3935.2|3929.2|3913|3907|312
1723726800000|2024-08-15 13:00:00|3921.5|3915.5|3962.2|3956.2|3968.8|3962.8|3914.9|3908.9|2431
1723730400000|2024-08-15 14:00:00|3962|3956|3979|3973|3983.8|3977.8|3956.8|3950.8|2997
1723734000000|2024-08-15 15:00:00|3978.8|3972.8|3953.6|3947.6|3978.8|3972.8|3940.3|3934.3|2407
1723737600000|2024-08-15 16:00:00|3953.3|3947.3|3937.9|3931.9|3991.2|3985.2|3935.9|3929.9|3073
1723741200000|2024-08-15 17:00:00|3938.1|3932.1|3893.7|3887.7|3938.3|3932.3|3892.2|3886.2|3327
1723744800000|2024-08-15 18:00:00|3894|3888|3891.2|3885.2|3899.2|3893.2|3884.7|3878.7|1438
1723766400000|2024-08-16 00:00:00|3892.6|3886.6|3885.9|3879.9|3905.8|3899.8|3885.9|3879.9|178
1723770000000|2024-08-16 01:00:00|3885.6|3879.6|3894.4|3888.4|3901.6|3895.6|3885.3|3879.3|111
1723773600000|2024-08-16 02:00:00|3894.6|3888.6|3891.7|3885.7|3898.5|3892.5|3879.2|3873.2|94
1723777200000|2024-08-16 03:00:00|3891.8|3885.8|3864.4|3858.4|3891.8|3885.8|3863.9|3857.9|68
1723780800000|2024-08-16 04:00:00|3864.2|3858.2|3864.3|3858.3|3870|3864|3861.5|3855.5|68
1723784400000|2024-08-16 05:00:00|3864|3858|3866.8|3860.8|3867.4|3861.4|3861.1|3855.1|30
1723788000000|2024-08-16 06:00:00|3866.7|3860.7|3860.9|3854.9|3876|3870|3858.6|3852.6|76
1723791600000|2024-08-16 07:00:00|3860.7|3854.7|3843.2|3837.2|3862.1|3856.1|3836.6|3830.6|266
1723795200000|2024-08-16 08:00:00|3843.6|3837.6|3838.1|3832.1|3851.7|3845.7|3827.8|3821.8|230
1723798800000|2024-08-16 09:00:00|3836.6|3830.6|3848.1|3842.1|3849|3843|3834|3828|157
1723802400000|2024-08-16 10:00:00|3848.3|3842.3|3837.7|3831.7|3850.4|3844.4|3833.5|3827.5|96
1723806000000|2024-08-16 11:00:00|3837.9|3831.9|3806.3|3800.3|3842.7|3836.7|3802.1|3796.1|1164
1723809600000|2024-08-16 12:00:00|3806.6|3800.6|3820.8|3814.8|3828.1|3822.1|3805.5|3799.5|507
1723813200000|2024-08-16 13:00:00|3820.4|3814.4|3837|3831|3848.7|3842.7|3815.5|3809.5|1389
1723816800000|2024-08-16 14:00:00|3836.1|3830.1|3817.8|3811.8|3850.3|3844.3|3816.6|3810.6|1444
1723820400000|2024-08-16 15:00:00|3817.3|3811.3|3862.7|3856.7|3868.4|3862.4|3812.1|3806.1|1882
1723824000000|2024-08-16 16:00:00|3863.2|3857.2|3898.4|3892.4|3919.9|3913.9|3863.2|3857.2|4000
1723827600000|2024-08-16 17:00:00|3898.6|3892.6|3914.7|3908.7|3921.1|3915.1|3883.1|3877.1|2724
1723831200000|2024-08-16 18:00:00|3914.3|3908.3|3906.6|3900.6|3919.3|3913.3|3906.3|3900.3|2664
1724025600000|2024-08-19 00:00:00|3914.1|3908.1|3926.8|3920.8|3943.5|3937.5|3907.7|3901.7|575
1724029200000|2024-08-19 01:00:00|3927.3|3921.3|3924.3|3918.3|3929.2|3923.2|3915.6|3909.6|145
1724032800000|2024-08-19 02:00:00|3924.1|3918.1|3925.4|3919.4|3925.5|3919.5|3913.1|3907.1|30
1724036400000|2024-08-19 03:00:00|3925.3|3919.3|3928.5|3922.5|3930.5|3924.5|3924.5|3918.5|27
1724040000000|2024-08-19 04:00:00|3928.8|3922.8|3913.5|3907.5|3929.1|3923.1|3911.7|3905.7|39
1724043600000|2024-08-19 05:00:00|3912.6|3906.6|3907.4|3901.4|3912.6|3906.6|3894.8|3888.8|24
1724047200000|2024-08-19 06:00:00|3907.7|3901.7|3904.6|3898.6|3912.7|3906.7|3900.5|3894.5|39
1724050800000|2024-08-19 07:00:00|3905.1|3899.1|3894.6|3888.6|3911.9|3905.9|3894.2|3888.2|42
1724054400000|2024-08-19 08:00:00|3894.8|3888.8|3908.2|3902.2|3914.1|3908.1|3894.3|3888.3|71
1724058000000|2024-08-19 09:00:00|3908.4|3902.4|3897.6|3891.6|3911|3905|3896.8|3890.8|30
1724061600000|2024-08-19 10:00:00|3897.9|3891.9|3891|3885|3902.9|3896.9|3883.9|3877.9|175
1724065200000|2024-08-19 11:00:00|3891.1|3885.1|3886.1|3880.1|3897|3891|3886|3880|40
1724068800000|2024-08-19 12:00:00|3885.7|3879.7|3878.3|3872.3|3889.8|3883.8|3872.8|3866.8|209
1724072400000|2024-08-19 13:00:00|3882|3876|3870.5|3864.5|3894.2|3888.2|3850.8|3844.8|1320
1724076000000|2024-08-19 14:00:00|3870.6|3864.6|3911.6|3905.6|3913.7|3907.7|3854|3848|1968
1724079600000|2024-08-19 15:00:00|3912.4|3906.4|3945.5|3939.5|3964.2|3958.2|3906.1|3900.1|2626
1724083200000|2024-08-19 16:00:00|3945.8|3939.8|3947.4|3941.4|3950.4|3944.4|3925.8|3919.8|1943
1724086800000|2024-08-19 17:00:00|3947.3|3941.3|3933.9|3927.9|3951.1|3945.1|3922.7|3916.7|2828
1724090400000|2024-08-19 18:00:00|3933.3|3927.3|3949|3943|3959|3953|3933.3|3927.3|1926
1724112000000|2024-08-20 00:00:00|3950.4|3944.4|3932.7|3926.7|3958.7|3952.7|3930.4|3924.4|188
1724115600000|2024-08-20 01:00:00|3933.2|3927.2|3927.9|3921.9|3937.4|3931.4|3925.2|3919.2|28
1724119200000|2024-08-20 02:00:00|3927.8|3921.8|3936.5|3930.5|3936.5|3930.5|3922.6|3916.6|33
1724122800000|2024-08-20 03:00:00|3936.2|3930.2|3938.6|3932.6|3939.2|3933.2|3932.7|3926.7|30
1724126400000|2024-08-20 04:00:00|3939|3933|3944|3938|3944.5|3938.5|3938.5|3932.5|47
1724130000000|2024-08-20 05:00:00|3943.9|3937.9|3942|3936|3944.4|3938.4|3934.5|3928.5|188
1724133600000|2024-08-20 06:00:00|3942.5|3936.5|3931.8|3925.8|3943.2|3937.2|3930.3|3924.3|26
1724137200000|2024-08-20 07:00:00|3931.7|3925.7|3901.3|3895.3|3932.2|3926.2|3901.3|3895.3|64
1724140800000|2024-08-20 08:00:00|3901.4|3895.4|3902.7|3896.7|3908|3902|3881.1|3875.1|84
1724144400000|2024-08-20 09:00:00|3900.8|3894.8|3915.1|3909.1|3918.6|3912.6|3884.2|3878.2|125
1724148000000|2024-08-20 10:00:00|3916.2|3910.2|3907.4|3901.4|3919.3|3913.3|3907.4|3901.4|97
1724151600000|2024-08-20 11:00:00|3908|3902|3909.2|3903.2|3911.6|3905.6|3895.3|3889.3|44
1724155200000|2024-08-20 12:00:00|3908.9|3902.9|3893|3887|3909.9|3903.9|3888.3|3882.3|348
1724158800000|2024-08-20 13:00:00|3902.3|3896.3|3945.5|3939.5|3952.7|3946.7|3894.6|3888.6|1309
1724162400000|2024-08-20 14:00:00|3946.5|3940.5|3915.6|3909.6|3949.4|3943.4|3907.9|3901.9|1862
1724166000000|2024-08-20 15:00:00|3915.4|3909.4|3945|3939|3958.4|3952.4|3909.6|3903.6|1588
1724169600000|2024-08-20 16:00:00|3945.1|3939.1|3970.9|3964.9|3980.1|3974.1|3944.3|3938.3|2779
1724173200000|2024-08-20 17:00:00|3970.8|3964.8|3961.3|3955.3|3970.8|3964.8|3945.7|3939.7|2526
1724176800000|2024-08-20 18:00:00|3960.9|3954.9|3956.2|3950.2|3973.2|3967.2|3950.3|3944.3|1792
1724198400000|2024-08-21 00:00:00|3958.5|3952.5|3965.1|3959.1|3967.1|3961.1|3953.4|3947.4|236
1724202000000|2024-08-21 01:00:00|3963.9|3957.9|3970.6|3964.6|3973.4|3967.4|3953.6|3947.6|70
1724205600000|2024-08-21 02:00:00|3971.6|3965.6|3954.6|3948.6|3973.5|3967.5|3954.5|3948.5|35
1724209200000|2024-08-21 03:00:00|3955.1|3949.1|3960.4|3954.4|3963.5|3957.5|3953.3|3947.3|23
1724212800000|2024-08-21 04:00:00|3960.8|3954.8|3964|3958|3971.1|3963.5|3960.8|3954.8|130
1724216400000|2024-08-21 05:00:00|3963.9|3957.9|3966.5|3960.5|3976.4|3970.4|3963|3957|57
1724220000000|2024-08-21 06:00:00|3966.1|3960.1|3972.2|3966.2|3976|3970|3965.4|3959.4|46
1724223600000|2024-08-21 07:00:00|3972.1|3966.1|3963.2|3957.2|3976.5|3970.5|3959.9|3953.9|245
1724227200000|2024-08-21 08:00:00|3963.1|3957.1|3975.1|3969.1|3977.1|3971.1|3961|3955|255
1724230800000|2024-08-21 09:00:00|3974.7|3968.7|3980.5|3974.5|3992.1|3986.1|3972.1|3966.1|541
1724234400000|2024-08-21 10:00:00|3979.7|3973.7|3995|3989|3998.8|3992.8|3977.2|3971.2|229
1724238000000|2024-08-21 11:00:00|3995.5|3989.5|3994.8|3988.8|3998.5|3992.5|3989.6|3983.6|211
1724241600000|2024-08-21 12:00:00|3995.3|3989.3|4004|3998|4006.8|4000.8|3985|3979|828
1724245200000|2024-08-21 13:00:00|4005.8|3999.8|3994.8|3988.8|4017.2|4011.2|3984.7|3978.7|1410
1724248800000|2024-08-21 14:00:00|3994.7|3988.7|3992.1|3986.1|3996.7|3990.7|3968.6|3962.6|2362
1724252400000|2024-08-21 15:00:00|3991.7|3985.7|3995.4|3989.4|4005.3|3999.3|3975.3|3969.3|1680
1724256000000|2024-08-21 16:00:00|3995.9|3989.9|3984|3978|4003|3997|3983.9|3977.9|1061
1724259600000|2024-08-21 17:00:00|3984.9|3978.9|3983.8|3977.8|3990|3984|3965.3|3959.3|3044
1724263200000|2024-08-21 18:00:00|3986|3980|3979.6|3973.6|3988.1|3982.1|3974.1|3968.1|1466
1724284800000|2024-08-22 00:00:00|3976.3|3970.3|3964.5|3958.5|3984.7|3978.7|3951.2|3945.2|288
1724288400000|2024-08-22 01:00:00|3963.6|3957.6|3950.2|3944.2|3969|3963|3949.7|3943.7|75
1724292000000|2024-08-22 02:00:00|3950.1|3944.1|3954.7|3948.7|3955.1|3949.1|3934.8|3928.8|110
1724295600000|2024-08-22 03:00:00|3954.6|3948.6|3962|3956|3964.6|3958.6|3949.5|3943.5|21
1724299200000|2024-08-22 04:00:00|3961.4|3955.4|3961.2|3955.2|3964.7|3958.7|3957.5|3951.5|28
1724302800000|2024-08-22 05:00:00|3961.1|3955.1|3962.1|3956.1|3975.8|3969.8|3955.3|3949.3|113
1724306400000|2024-08-22 06:00:00|3961.6|3955.6|3950.3|3944.3|3961.6|3955.6|3945.2|3939.2|86
1724310000000|2024-08-22 07:00:00|3950.4|3944.4|3948.8|3942.8|3957.3|3951.3|3946.2|3940.2|80
1724313600000|2024-08-22 08:00:00|3949.2|3943.2|3993.4|3987.4|3993.4|3987.4|3945.3|3939.3|629
1724317200000|2024-08-22 09:00:00|3992.9|3986.9|4001.3|3995.3|4002.4|3996.4|3986.4|3980.4|126
1724320800000|2024-08-22 10:00:00|4001.4|3995.4|3984.6|3978.6|4003.4|3997.4|3984|3978|106
1724324400000|2024-08-22 11:00:00|3985.5|3979.5|3979.2|3973.2|3989.1|3983.1|3977.3|3971.3|152
1724328000000|2024-08-22 12:00:00|3979.3|3973.3|3989.9|3983.9|3994.6|3988.6|3978.8|3972.8|156
1724331600000|2024-08-22 13:00:00|3989.3|3983.3|4014.9|4008.9|4022.1|4016.1|3974.9|3968.9|3292
1724335200000|2024-08-22 14:00:00|4015.3|4009.3|3955.9|3949.9|4031.9|4025.9|3951.8|3945.8|2877
1724338800000|2024-08-22 15:00:00|3955.4|3949.4|3947.2|3941.2|3966.1|3960.1|3936.9|3930.9|1050
1724342400000|2024-08-22 16:00:00|3947.7|3941.7|3920.4|3914.4|3967.1|3961.1|3916.5|3910.5|2324
1724346000000|2024-08-22 17:00:00|3920.5|3914.5|3919.9|3913.9|3927.4|3921.4|3912|3906|1812
1724349600000|2024-08-22 18:00:00|3919.5|3913.5|3912.3|3906.3|3928.3|3922.3|3912.1|3906.1|2720
1724371200000|2024-08-23 00:00:00|3917.7|3911.7|3914.9|3908.9|3919.3|3913.3|3907.3|3901.3|150
1724374800000|2024-08-23 01:00:00|3914.5|3908.5|3917.2|3911.2|3922.7|3916.7|3904.9|3898.9|176
1724378400000|2024-08-23 02:00:00|3917.3|3911.3|3934.1|3928.1|3939.3|3933.3|3907.8|3901.8|71
1724382000000|2024-08-23 03:00:00|3934.2|3928.2|3936.8|3930.8|3938.3|3932.3|3928|3922|29
1724385600000|2024-08-23 04:00:00|3936.4|3930.4|3935.8|3929.8|3938.5|3932.5|3930.9|3924.9|43
1724389200000|2024-08-23 05:00:00|3935.3|3929.3|3941.4|3935.4|3942.9|3936.9|3934.1|3928.1|43
1724392800000|2024-08-23 06:00:00|3941|3935|3930.1|3924.1|3942|3936|3929.6|3923.6|93
1724396400000|2024-08-23 07:00:00|3930.6|3924.6|3950.3|3944.3|3952.2|3946.2|3928.1|3922.1|61
1724400000000|2024-08-23 08:00:00|3951.3|3945.3|3967.9|3961.9|3968.4|3962.4|3947|3941|342
1724403600000|2024-08-23 09:00:00|3967.4|3961.4|3969.3|3963.3|3983.2|3977.2|3963|3957|217
1724407200000|2024-08-23 10:00:00|3969.2|3963.2|3974.5|3968.5|3978.1|3972.1|3966.5|3960.5|64
1724410800000|2024-08-23 11:00:00|3974|3968|4007.7|4001.7|4010.2|4004.2|3969.5|3963.5|309
1724414400000|2024-08-23 12:00:00|4007.6|4001.6|3987.5|3981.5|4007.6|4001.6|3986.4|3980.4|221
1724418000000|2024-08-23 13:00:00|3985.9|3979.9|3972.1|3966.1|3999.8|3993.8|3972|3966|1441
1724421600000|2024-08-23 14:00:00|3972|3966|4022.3|4016.3|4033|4027|3962.5|3956.5|4611
1724425200000|2024-08-23 15:00:00|4022.2|4016.2|4045.3|4039.3|4063.7|4057.7|4020.8|4014.8|3314
1724428800000|2024-08-23 16:00:00|4044.9|4038.9|4032.3|4026.3|4046.8|4040.8|4020.2|4014.2|1916
1724432400000|2024-08-23 17:00:00|4032.1|4026.1|4041.8|4035.8|4052.8|4046.8|4027.2|4021.2|2965
1724436000000|2024-08-23 18:00:00|4041.7|4035.7|4056.2|4050.2|4058.9|4052.9|4038|4032|4102
1724630400000|2024-08-26 00:00:00|4020.5|4014.5|4042.3|4036.3|4042.8|4036.8|4006.9|4000.9|1471
1724634000000|2024-08-26 01:00:00|4042.8|4036.8|4038.2|4032.2|4050.8|4044.8|4031.7|4025.7|484
1724637600000|2024-08-26 02:00:00|4037.2|4031.2|4033|4027|4040.6|4034.6|4032.1|4026.1|331
1724641200000|2024-08-26 03:00:00|4033.5|4027.5|4041.8|4035.8|4045.9|4039.9|4030.5|4024.5|136
1724644800000|2024-08-26 04:00:00|4042.8|4036.8|4042.7|4036.7|4048.3|4042.3|4042.2|4036.2|246
1724648400000|2024-08-26 05:00:00|4042.2|4036.2|4050.5|4044.5|4061.1|4055.1|4040.7|4034.7|208
1724652000000|2024-08-26 06:00:00|4050|4044|4086.4|4080.4|4087.4|4081.4|4049.5|4043.5|755
1724655600000|2024-08-26 07:00:00|4085.4|4079.4|4083.2|4077.2|4086.3|4080.3|4068.3|4062.3|765
1724659200000|2024-08-26 08:00:00|4083.7|4077.7|4077.1|4071.1|4093.2|4087.2|4071.7|4065.7|564
1724662800000|2024-08-26 09:00:00|4076.6|4070.6|4037.9|4031.9|4079.1|4073.1|4037|4031|804
1724666400000|2024-08-26 10:00:00|4038.4|4032.4|4044.8|4038.8|4052.4|4046.4|4036.4|4030.4|655
1724670000000|2024-08-26 11:00:00|4043.8|4037.8|4048.6|4042.6|4058.7|4052.7|4037.2|4031.2|687
1724673600000|2024-08-26 12:00:00|4049.1|4043.1|4068|4062|4069.6|4063.6|4039.1|4033.1|900
1724677200000|2024-08-26 13:00:00|4069.9|4063.9|4058.7|4052.7|4100.8|4094.8|4056.7|4050.7|5631
1724680800000|2024-08-26 14:00:00|4057.7|4051.7|4120.6|4114.6|4121.6|4115.6|4057.7|4051.7|5871
1724684400000|2024-08-26 15:00:00|4120.1|4114.1|4084.9|4078.9|4121.6|4115.6|4076.9|4070.9|6092
1724688000000|2024-08-26 16:00:00|4085.4|4079.4|4073.8|4067.8|4091.9|4085.9|4072.3|4066.3|3431
1724691600000|2024-08-26 17:00:00|4074.3|4068.3|4066.2|4060.2|4082.3|4076.3|4056.2|4050.2|4602
1724695200000|2024-08-26 18:00:00|4066.7|4060.7|4083.1|4077.1|4087.6|4081.6|4065.2|4059.2|4193
1724716800000|2024-08-27 00:00:00|4077|4071|4072|4066|4096|4090|4069.5|4063.5|534
1724720400000|2024-08-27 01:00:00|4071.5|4065.5|4076|4070|4085|4079|4069.5|4063.5|182
1724724000000|2024-08-27 02:00:00|4075|4069|4076|4070|4082.5|4076.5|4072|4066|103
1724727600000|2024-08-27 03:00:00|4075.5|4069.5|4078|4072|4085|4079|4073|4067|119
1724731200000|2024-08-27 04:00:00|4077|4071|4079|4073|4080.5|4074.5|4076|4070|78
1724734800000|2024-08-27 05:00:00|4077.5|4071.5|4083|4077|4084|4078|4076.5|4070.5|79
1724738400000|2024-08-27 06:00:00|4082.5|4076.5|4063|4057|4085|4079|4060.5|4054.5|347
1724742000000|2024-08-27 07:00:00|4064|4058|4060|4054|4066.5|4060.5|4054.5|4048.5|595
1724745600000|2024-08-27 08:00:00|4060.5|4054.5|4064|4058|4071|4065|4060|4054|338
1724749200000|2024-08-27 09:00:00|4063.5|4057.5|4057.5|4051.5|4064.5|4058.5|4044|4038|836
1724752800000|2024-08-27 10:00:00|4055|4049|4053.5|4047.5|4057|4051|4049|4043|326
1724756400000|2024-08-27 11:00:00|4052|4046|4059.5|4053.5|4066.5|4060.5|4052|4046|458
1724760000000|2024-08-27 12:00:00|4060|4054|4068|4062|4080.5|4074.5|4055.5|4049.5|833
1724763600000|2024-08-27 13:00:00|4072|4066|4080.5|4074.5|4115.5|4109.5|4068.5|4062.5|6455
1724767200000|2024-08-27 14:00:00|4079.5|4073.5|4100.5|4094.5|4114.5|4108.5|4075.5|4069.5|8213
1724770800000|2024-08-27 15:00:00|4100|4094|4076|4070|4103.5|4097.5|4074.5|4068.5|7544
1724774400000|2024-08-27 16:00:00|4076.5|4070.5|4063.5|4057.5|4081|4075|4059.5|4053.5|3388
1724778000000|2024-08-27 17:00:00|4063|4057|4042|4036|4067|4061|4040.5|4034.5|4737
1724781600000|2024-08-27 18:00:00|4042.5|4036.5|4045|4039|4051.5|4045.5|4035.5|4029.5|3508
1724803200000|2024-08-28 00:00:00|4049.6|4043.6|4055.6|4049.6|4055.6|4049.6|4041.1|4035.1|330
1724806800000|2024-08-28 01:00:00|4054.6|4048.6|4057.1|4051.1|4060.1|4054.1|4045.6|4039.6|223
1724810400000|2024-08-28 02:00:00|4056.6|4050.6|4053.6|4047.6|4060.1|4054.1|4042.1|4036.1|249
1724814000000|2024-08-28 03:00:00|4054|4048|4048.1|4042.1|4057.5|4051.5|4046.1|4040.1|169
1724817600000|2024-08-28 04:00:00|4047.1|4041.1|4047.6|4041.6|4051.1|4045.1|4044.6|4038.6|87
1724821200000|2024-08-28 05:00:00|4048.1|4042.1|4054|4048|4056.1|4050.1|4043.6|4037.6|207
1724824800000|2024-08-28 06:00:00|4054.1|4048.1|4074|4068|4074|4068|4052.1|4046.1|421
1724828400000|2024-08-28 07:00:00|4074.5|4068.5|4069|4063|4077.5|4071.5|4065|4059|377
1724832000000|2024-08-28 08:00:00|4069.5|4063.5|4064|4058|4071.5|4065.5|4053.5|4047.5|641
1724835600000|2024-08-28 09:00:00|4064.5|4058.5|4060|4054|4068|4062|4048.5|4042.5|509
1724839200000|2024-08-28 10:00:00|4059.5|4053.5|4057|4051|4062|4056|4049.5|4043.5|540
1724842800000|2024-08-28 11:00:00|4056.5|4050.5|4026.5|4020.5|4059.5|4053.5|4025.5|4019.5|1226
1724846400000|2024-08-28 12:00:00|4027|4021|4010.1|4004.1|4027.5|4021.5|4005.6|3999.6|1396
1724850000000|2024-08-28 13:00:00|4007.6|4001.6|4030.5|4024.5|4040.5|4034.5|4001.6|3995.6|4888
1724853600000|2024-08-28 14:00:00|4031.5|4025.5|4074.6|4068.6|4077.6|4071.6|4029.5|4023.5|6584
1724857200000|2024-08-28 15:00:00|4073.6|4067.6|4047.6|4041.6|4073.6|4067.6|4031.6|4025.6|3300
1724860800000|2024-08-28 16:00:00|4046.6|4040.6|4067.6|4061.6|4077.6|4071.6|4040.6|4034.6|5111
1724864400000|2024-08-28 17:00:00|4067.1|4061.1|4075.5|4069.5|4076|4070|4037.6|4031.6|6522
1724868000000|2024-08-28 18:00:00|4074.5|4068.5|4072|4066|4080.5|4074.5|4066.5|4060.5|5514
1724889600000|2024-08-29 00:00:00|4070|4064|4096|4090|4101.5|4095.5|4069|4063|785
1724893200000|2024-08-29 01:00:00|4097|4091|4094|4088|4098.5|4092.5|4088.6|4082.6|170
1724896800000|2024-08-29 02:00:00|4093|4087|4097|4091|4098.5|4092.5|4086|4080|121
1724900400000|2024-08-29 03:00:00|4098|4092|4100|4094|4101.5|4095.5|4094.5|4088.5|128
1724904000000|2024-08-29 04:00:00|4099.5|4093.5|4104|4098|4105|4099|4099.5|4093.5|169
1724907600000|2024-08-29 05:00:00|4103.5|4097.5|4118|4112|4118.5|4112.5|4103.5|4097.5|384
1724911200000|2024-08-29 06:00:00|4118.5|4112.5|4109|4103|4132|4126|4104.5|4098.5|912
1724914800000|2024-08-29 07:00:00|4108.5|4102.5|4122.5|4116.5|4124.5|4118.5|4106.5|4100.5|612
1724918400000|2024-08-29 08:00:00|4122.1|4116.1|4104|4098|4125|4119|4098.6|4092.6|627
1724922000000|2024-08-29 09:00:00|4103.5|4097.5|4136.5|4130.5|4137.5|4131.5|4101.5|4095.5|955
1724925600000|2024-08-29 10:00:00|4135.5|4129.5|4129|4123|4136|4130|4127.5|4121.5|617
1724929200000|2024-08-29 11:00:00|4128.5|4122.5|4146.5|4140.5|4151.3|4145.3|4124|4118|1556
1724932800000|2024-08-29 12:00:00|4146|4140|4121.1|4115.1|4146|4140|4118|4112|957
1724936400000|2024-08-29 13:00:00|4120.6|4114.6|4125|4119|4144.5|4138.5|4115.5|4109.5|5661
1724940000000|2024-08-29 14:00:00|4125.5|4119.5|4159.5|4153.5|4173.4|4167.4|4123.5|4117.5|8834
1724943600000|2024-08-29 15:00:00|4160.5|4154.5|4197.4|4191.4|4204.4|4198.4|4155.5|4149.5|6666
1724947200000|2024-08-29 16:00:00|4198.4|4192.4|4198.4|4192.4|4212.4|4206.4|4187.4|4181.4|5987
1724950800000|2024-08-29 17:00:00|4199.4|4193.4|4229.4|4223.4|4229.4|4223.4|4197.4|4191.4|7462
1724954400000|2024-08-29 18:00:00|4228.9|4222.9|4224.4|4218.4|4228.9|4222.9|4213.4|4207.4|6186
1724976000000|2024-08-30 00:00:00|4219.9|4213.9|4223.4|4217.4|4231.4|4225.4|4209.8|4203.8|634
1724979600000|2024-08-30 01:00:00|4224.9|4218.9|4233.4|4227.4|4239.9|4233.9|4220.9|4214.9|524
1724983200000|2024-08-30 02:00:00|4233.9|4227.9|4243.3|4237.3|4245.8|4239.8|4230.8|4224.8|365
1724986800000|2024-08-30 03:00:00|4243.8|4237.8|4253.9|4247.9|4264.8|4258.8|4241.8|4235.8|555
1724990400000|2024-08-30 04:00:00|4253.4|4247.4|4246.4|4240.4|4256.9|4250.9|4244.9|4238.9|161
1724994000000|2024-08-30 05:00:00|4248.3|4242.3|4245.8|4239.8|4251.4|4245.4|4241.9|4235.9|215
1724997600000|2024-08-30 06:00:00|4245.4|4239.4|4236.9|4230.9|4246.9|4240.9|4228.9|4222.9|422
1725001200000|2024-08-30 07:00:00|4235.4|4229.4|4247.9|4241.9|4249.9|4243.9|4232.9|4226.9|366
1725004800000|2024-08-30 08:00:00|4248.3|4242.3|4246.4|4240.4|4251.8|4245.8|4240.9|4234.9|688
1725008400000|2024-08-30 09:00:00|4245.9|4239.9|4238.4|4232.4|4249.9|4243.9|4235.4|4229.4|252
1723420800000|2024-08-12 00:00:00|4170.8|4164.8|4174.9|4168.9|4178.8|4172.8|4165|4159|119
1723424400000|2024-08-12 01:00:00|4175.1|4169.1|4166.7|4160.7|4176.8|4170.8|4156.9|4150.9|134
1723428000000|2024-08-12 02:00:00|4166.5|4160.5|4161.3|4155.3|4167|4161|4156.9|4150.9|21
1723431600000|2024-08-12 03:00:00|4160.8|4154.8|4153.9|4147.9|4160.8|4154.8|4153.7|4147.7|11
1723435200000|2024-08-12 04:00:00|4154.6|4148.6|4173|4167|4175|4169|4152.1|4146.1|93
1723438800000|2024-08-12 05:00:00|4173.2|4167.2|4164|4158|4176.8|4170.8|4163.8|4157.8|19
1723442400000|2024-08-12 06:00:00|4163.8|4157.8|4154.9|4148.9|4164.5|4158.5|4146.7|4140.7|94
1723446000000|2024-08-12 07:00:00|4154.6|4148.6|4141.2|4135.2|4157.6|4151.6|4132.5|4126.5|236
1723449600000|2024-08-12 08:00:00|4141.4|4135.4|4089.1|4083.1|4145.9|4139.9|4088.8|4082.8|450
1723453200000|2024-08-12 09:00:00|4088.8|4082.8|4116.8|4110.8|4118.8|4112.8|4088.8|4082.8|249
1723456800000|2024-08-12 10:00:00|4117.1|4111.1|4111.5|4105.5|4117.6|4111.6|4108.3|4102.3|95
1723460400000|2024-08-12 11:00:00|4111.8|4105.8|4132.8|4126.8|4134.6|4128.6|4109.3|4103.3|196
1723464000000|2024-08-12 12:00:00|4133.1|4127.1|4130.5|4124.5|4136.2|4130.2|4113.3|4107.3|474
1723467600000|2024-08-12 13:00:00|4136.6|4130.6|4114.6|4108.6|4174.3|4168.3|4112.8|4106.8|1417
1723471200000|2024-08-12 14:00:00|4114.8|4108.8|4128.9|4122.9|4130.6|4124.6|4097.8|4091.8|1455
1723474800000|2024-08-12 15:00:00|4128.6|4122.6|4127|4121|4132.9|4126.9|4118.1|4112.1|1517
1723478400000|2024-08-12 16:00:00|4125.5|4119.5|4095.9|4089.9|4130|4124|4074.5|4068.5|4015
1723482000000|2024-08-12 17:00:00|4096.4|4090.4|4106.9|4100.9|4107.3|4101.3|4077.4|4071.4|2535
1723485600000|2024-08-12 18:00:00|4105.6|4099.6|4102.5|4096.5|4117.9|4111.9|4089.2|4083.2|1893
1723507200000|2024-08-13 00:00:00|4107.2|4101.2|4103.3|4097.3|4107.2|4101.2|4091.7|4085.7|120
1723510800000|2024-08-13 01:00:00|4103.5|4097.5|4099.4|4093.4|4113|4107|4098.4|4092.4|235
1723514400000|2024-08-13 02:00:00|4099.7|4093.7|4083.8|4077.8|4100.2|4094.2|4083|4077|298
1723518000000|2024-08-13 03:00:00|4083.5|4077.5|4063.6|4057.6|4084.6|4078.6|4062.9|4056.9|187
1723521600000|2024-08-13 04:00:00|4064.4|4058.4|4059|4053|4065.9|4059.9|4058.5|4052.5|117
1723525200000|2024-08-13 05:00:00|4059.5|4053.5|4051.6|4045.6|4061|4055|4051.3|4045.3|96
1723528800000|2024-08-13 06:00:00|4052.1|4046.1|4042.9|4036.9|4057.1|4051.1|4039.9|4033.9|249
1723532400000|2024-08-13 07:00:00|4042.6|4036.6|4036.2|4030.2|4047.6|4041.6|4025.4|4019.4|332
1723536000000|2024-08-13 08:00:00|4036.6|4030.6|4037.6|4031.6|4046.9|4040.9|4030.1|4024.1|155
1723539600000|2024-08-13 09:00:00|4037.4|4031.4|4031.9|4025.9|4039.9|4033.9|4030.4|4024.4|141
1723543200000|2024-08-13 10:00:00|4032.4|4026.4|4011.7|4005.7|4042.8|4036.8|4010.7|4004.7|114
1723546800000|2024-08-13 11:00:00|4012|4006|4011.4|4005.4|4024.8|4018.8|4007.1|4001.1|320
1723550400000|2024-08-13 12:00:00|4011.7|4005.7|4047.6|4041.6|4064.3|4058.3|4010.7|4004.7|1203
1723554000000|2024-08-13 13:00:00|4044.2|4038.2|4050.9|4044.9|4052|4046|3993.1|3987.1|1909
1723557600000|2024-08-13 14:00:00|4050.4|4044.4|3988.7|3982.7|4063.2|4057.2|3986|3980|2540
1723561200000|2024-08-13 15:00:00|3987.9|3981.9|4000.3|3994.3|4026.6|4020.6|3975|3969|2240
1723564800000|2024-08-13 16:00:00|4000.6|3994.6|3997.1|3991.1|4017.4|4011.4|3982.8|3976.8|1943
1723568400000|2024-08-13 17:00:00|3996.9|3990.9|3970.5|3964.5|3999.3|3993.3|3970.5|3964.5|1886
1723572000000|2024-08-13 18:00:00|3969.5|3963.5|3954.8|3948.8|3970.3|3964.3|3948.8|3942.8|2375
1723593600000|2024-08-14 00:00:00|3954.7|3948.7|3945.8|3939.8|3956.8|3950.8|3945.2|3939.2|287
1723597200000|2024-08-14 01:00:00|3945.5|3939.5|3950.1|3944.1|3956|3950|3928.2|3922.2|298
1723600800000|2024-08-14 02:00:00|3949.9|3943.9|3936.6|3930.6|3950.1|3944.1|3933.1|3927.1|149
1723604400000|2024-08-14 03:00:00|3937.1|3931.1|3993.1|3987.1|3996.9|3990.9|3936.9|3930.9|343
1723608000000|2024-08-14 04:00:00|3992.8|3986.8|3991.9|3985.9|4011.8|4005.8|3990.2|3984.2|135
1723611600000|2024-08-14 05:00:00|3991.6|3985.6|4004|3998|4007.7|4001.7|3989.8|3983.8|43
1723615200000|2024-08-14 06:00:00|4004.2|3998.2|3993.8|3987.8|4010.5|4004.5|3986|3980|101
1723618800000|2024-08-14 07:00:00|3994|3988|4002.5|3996.5|4005.5|3999.5|3990.4|3984.4|112
1723622400000|2024-08-14 08:00:00|4002.8|3996.8|4015.2|4009.2|4016.5|4010.5|3999.3|3993.3|140
1723626000000|2024-08-14 09:00:00|4015.4|4009.4|4017.5|4011.5|4020.5|4014.5|4012|4006|295
1723629600000|2024-08-14 10:00:00|4017.2|4011.2|4007.9|4001.9|4024.3|4018.3|4004.2|3998.2|269
1723633200000|2024-08-14 11:00:00|4007.7|4001.7|4000.9|3994.9|4007.9|4001.9|3995.3|3989.3|166
1723636800000|2024-08-14 12:00:00|4000.6|3994.6|3996|3990|4013.7|4007.7|3993.5|3987.5|388
1723640400000|2024-08-14 13:00:00|3998.7|3992.7|4007.6|4001.6|4016|4010|3975.3|3969.3|2145
1723644000000|2024-08-14 14:00:00|4007|4001|3966.7|3960.7|4007|4001|3954|3948|1801
1723647600000|2024-08-14 15:00:00|3966.9|3960.9|3917.5|3911.5|3978.1|3972.1|3913.6|3907.6|2513
1723651200000|2024-08-14 16:00:00|3917.7|3911.7|3941.8|3935.8|3949|3943|3913.5|3907.5|2550
1723654800000|2024-08-14 17:00:00|3940.1|3934.1|3942.1|3936.1|3961.4|3955.4|3933.7|3927.7|1970
1723658400000|2024-08-14 18:00:00|3941.4|3935.4|3926.3|3920.3|3941.9|3935.9|3923.8|3917.8|1489
1723680000000|2024-08-15 00:00:00|3934.1|3928.1|3935.7|3929.7|3943.8|3937.8|3923.2|3917.2|309
1723683600000|2024-08-15 01:00:00|3936|3930|3941.1|3935.1|3942.3|3936.3|3932.3|3926.3|148
1723687200000|2024-08-15 02:00:00|3940.8|3934.8|3946.4|3940.4|3948|3942|3935.9|3929.9|94
1723690800000|2024-08-15 03:00:00|3946.7|3940.7|3949.8|3943.8|3952.2|3946.2|3945|3939|124
1723694400000|2024-08-15 04:00:00|3949.5|3943.5|3952.1|3946.1|3960.8|3954.8|3948.9|3942.9|65
1723698000000|2024-08-15 05:00:00|3952.4|3946.4|3954.3|3948.3|3955.3|3949.3|3950|3944|79
1723701600000|2024-08-15 06:00:00|3954.6|3948.6|3958.1|3952.1|3958.6|3952.6|3946.8|3940.8|57
1723705200000|2024-08-15 07:00:00|3957.9|3951.9|3968.4|3962.4|3968.4|3962.4|3953.1|3947.1|111
1723708800000|2024-08-15 08:00:00|3969.2|3963.2|3952.6|3946.6|3970.5|3964.5|3947.7|3941.7|69
1723712400000|2024-08-15 09:00:00|3953.1|3947.1|3945.7|3939.7|3968.9|3962.9|3943.4|3937.4|121
1723716000000|2024-08-15 10:00:00|3945.9|3939.9|3938.8|3932.8|3949.5|3943.5|3938.6|3932.6|52
1723719600000|2024-08-15 11:00:00|3938.6|3932.6|3933.9|3927.9|3939.6|3933.6|3928.6|3922.6|80
1723723200000|2024-08-15 12:00:00|3933.6|3927.6|3914|3908|3935.2|3929.2|3913|3907|312
1723726800000|2024-08-15 13:00:00|3921.5|3915.5|3962.2|3956.2|3968.8|3962.8|3914.9|3908.9|2431
1723730400000|2024-08-15 14:00:00|3962|3956|3979|3973|3983.8|3977.8|3956.8|3950.8|2997
1723734000000|2024-08-15 15:00:00|3978.8|3972.8|3953.6|3947.6|3978.8|3972.8|3940.3|3934.3|2407
1723737600000|2024-08-15 16:00:00|3953.3|3947.3|3937.9|3931.9|3991.2|3985.2|3935.9|3929.9|3073
1723741200000|2024-08-15 17:00:00|3938.1|3932.1|3893.7|3887.7|3938.3|3932.3|3892.2|3886.2|3327
1723744800000|2024-08-15 18:00:00|3894|3888|3891.2|3885.2|3899.2|3893.2|3884.7|3878.7|1438
1723766400000|2024-08-16 00:00:00|3892.6|3886.6|3885.9|3879.9|3905.8|3899.8|3885.9|3879.9|178
1723770000000|2024-08-16 01:00:00|3885.6|3879.6|3894.4|3888.4|3901.6|3895.6|3885.3|3879.3|111
1723773600000|2024-08-16 02:00:00|3894.6|3888.6|3891.7|3885.7|3898.5|3892.5|3879.2|3873.2|94
1723777200000|2024-08-16 03:00:00|3891.8|3885.8|3864.4|3858.4|3891.8|3885.8|3863.9|3857.9|68
1723780800000|2024-08-16 04:00:00|3864.2|3858.2|3864.3|3858.3|3870|3864|3861.5|3855.5|68
1723784400000|2024-08-16 05:00:00|3864|3858|3866.8|3860.8|3867.4|3861.4|3861.1|3855.1|30
1723788000000|2024-08-16 06:00:00|3866.7|3860.7|3860.9|3854.9|3876|3870|3858.6|3852.6|76
1723791600000|2024-08-16 07:00:00|3860.7|3854.7|3843.2|3837.2|3862.1|3856.1|3836.6|3830.6|266
1723795200000|2024-08-16 08:00:00|3843.6|3837.6|3838.1|3832.1|3851.7|3845.7|3827.8|3821.8|230
1723798800000|2024-08-16 09:00:00|3836.6|3830.6|3848.1|3842.1|3849|3843|3834|3828|157
1723802400000|2024-08-16 10:00:00|3848.3|3842.3|3837.7|3831.7|3850.4|3844.4|3833.5|3827.5|96
1723806000000|2024-08-16 11:00:00|3837.9|3831.9|3806.3|3800.3|3842.7|3836.7|3802.1|3796.1|1164
1723809600000|2024-08-16 12:00:00|3806.6|3800.6|3820.8|3814.8|3828.1|3822.1|3805.5|3799.5|507
1723813200000|2024-08-16 13:00:00|3820.4|3814.4|3837|3831|3848.7|3842.7|3815.5|3809.5|1389
1723816800000|2024-08-16 14:00:00|3836.1|3830.1|3817.8|3811.8|3850.3|3844.3|3816.6|3810.6|1444
1723820400000|2024-08-16 15:00:00|3817.3|3811.3|3862.7|3856.7|3868.4|3862.4|3812.1|3806.1|1882
1723824000000|2024-08-16 16:00:00|3863.2|3857.2|3898.4|3892.4|3919.9|3913.9|3863.2|3857.2|4000
1723827600000|2024-08-16 17:00:00|3898.6|3892.6|3914.7|3908.7|3921.1|3915.1|3883.1|3877.1|2724
1723831200000|2024-08-16 18:00:00|3914.3|3908.3|3906.6|3900.6|3919.3|3913.3|3906.3|3900.3|2664
1724025600000|2024-08-19 00:00:00|3914.1|3908.1|3926.8|3920.8|3943.5|3937.5|3907.7|3901.7|575
1724029200000|2024-08-19 01:00:00|3927.3|3921.3|3924.3|3918.3|3929.2|3923.2|3915.6|3909.6|145
1724032800000|2024-08-19 02:00:00|3924.1|3918.1|3925.4|3919.4|3925.5|3919.5|3913.1|3907.1|30
1724036400000|2024-08-19 03:00:00|3925.3|3919.3|3928.5|3922.5|3930.5|3924.5|3924.5|3918.5|27
1724040000000|2024-08-19 04:00:00|3928.8|3922.8|3913.5|3907.5|3929.1|3923.1|3911.7|3905.7|39
1724043600000|2024-08-19 05:00:00|3912.6|3906.6|3907.4|3901.4|3912.6|3906.6|3894.8|3888.8|24
1724047200000|2024-08-19 06:00:00|3907.7|3901.7|3904.6|3898.6|3912.7|3906.7|3900.5|3894.5|39
1724050800000|2024-08-19 07:00:00|3905.1|3899.1|3894.6|3888.6|3911.9|3905.9|3894.2|3888.2|42
1724054400000|2024-08-19 08:00:00|3894.8|3888.8|3908.2|3902.2|3914.1|3908.1|3894.3|3888.3|71
1724058000000|2024-08-19 09:00:00|3908.4|3902.4|3897.6|3891.6|3911|3905|3896.8|3890.8|30
1724061600000|2024-08-19 10:00:00|3897.9|3891.9|3891|3885|3902.9|3896.9|3883.9|3877.9|175
1724065200000|2024-08-19 11:00:00|3891.1|3885.1|3886.1|3880.1|3897|3891|3886|3880|40
1724068800000|2024-08-19 12:00:00|3885.7|3879.7|3878.3|3872.3|3889.8|3883.8|3872.8|3866.8|209
1724072400000|2024-08-19 13:00:00|3882|3876|3870.5|3864.5|3894.2|3888.2|3850.8|3844.8|1320
1724076000000|2024-08-19 14:00:00|3870.6|3864.6|3911.6|3905.6|3913.7|3907.7|3854|3848|1968
1724079600000|2024-08-19 15:00:00|3912.4|3906.4|3945.5|3939.5|3964.2|3958.2|3906.1|3900.1|2626
1724083200000|2024-08-19 16:00:00|3945.8|3939.8|3947.4|3941.4|3950.4|3944.4|3925.8|3919.8|1943
1724086800000|2024-08-19 17:00:00|3947.3|3941.3|3933.9|3927.9|3951.1|3945.1|3922.7|3916.7|2828
1724090400000|2024-08-19 18:00:00|3933.3|3927.3|3949|3943|3959|3953|3933.3|3927.3|1926
1724112000000|2024-08-20 00:00:00|3950.4|3944.4|3932.7|3926.7|3958.7|3952.7|3930.4|3924.4|188
1724115600000|2024-08-20 01:00:00|3933.2|3927.2|3927.9|3921.9|3937.4|3931.4|3925.2|3919.2|28
1724119200000|2024-08-20 02:00:00|3927.8|3921.8|3936.5|3930.5|3936.5|3930.5|3922.6|3916.6|33
1724122800000|2024-08-20 03:00:00|3936.2|3930.2|3938.6|3932.6|3939.2|3933.2|3932.7|3926.7|30
1724126400000|2024-08-20 04:00:00|3939|3933|3944|3938|3944.5|3938.5|3938.5|3932.5|47
1724130000000|2024-08-20 05:00:00|3943.9|3937.9|3942|3936|3944.4|3938.4|3934.5|3928.5|188
1724133600000|2024-08-20 06:00:00|3942.5|3936.5|3931.8|3925.8|3943.2|3937.2|3930.3|3924.3|26
1724137200000|2024-08-20 07:00:00|3931.7|3925.7|3901.3|3895.3|3932.2|3926.2|3901.3|3895.3|64
1724140800000|2024-08-20 08:00:00|3901.4|3895.4|3902.7|3896.7|3908|3902|3881.1|3875.1|84
1724144400000|2024-08-20 09:00:00|3900.8|3894.8|3915.1|3909.1|3918.6|3912.6|3884.2|3878.2|125
1724148000000|2024-08-20 10:00:00|3916.2|3910.2|3907.4|3901.4|3919.3|3913.3|3907.4|3901.4|97
1724151600000|2024-08-20 11:00:00|3908|3902|3909.2|3903.2|3911.6|3905.6|3895.3|3889.3|44
1724155200000|2024-08-20 12:00:00|3908.9|3902.9|3893|3887|3909.9|3903.9|3888.3|3882.3|348
1724158800000|2024-08-20 13:00:00|3902.3|3896.3|3945.5|3939.5|3952.7|3946.7|3894.6|3888.6|1309
1724162400000|2024-08-20 14:00:00|3946.5|3940.5|3915.6|3909.6|3949.4|3943.4|3907.9|3901.9|1862
1724166000000|2024-08-20 15:00:00|3915.4|3909.4|3945|3939|3958.4|3952.4|3909.6|3903.6|1588
1724169600000|2024-08-20 16:00:00|3945.1|3939.1|3970.9|3964.9|3980.1|3974.1|3944.3|3938.3|2779
1724173200000|2024-08-20 17:00:00|3970.8|3964.8|3961.3|3955.3|3970.8|3964.8|3945.7|3939.7|2526
1724176800000|2024-08-20 18:00:00|3960.9|3954.9|3956.2|3950.2|3973.2|3967.2|3950.3|3944.3|1792
1724198400000|2024-08-21 00:00:00|3958.5|3952.5|3965.1|3959.1|3967.1|3961.1|3953.4|3947.4|236
1724202000000|2024-08-21 01:00:00|3963.9|3957.9|3970.6|3964.6|3973.4|3967.4|3953.6|3947.6|70
1724205600000|2024-08-21 02:00:00|3971.6|3965.6|3954.6|3948.6|3973.5|3967.5|3954.5|3948.5|35
1724209200000|2024-08-21 03:00:00|3955.1|3949.1|3960.4|3954.4|3963.5|3957.5|3953.3|3947.3|23
1724212800000|2024-08-21 04:00:00|3960.8|3954.8|3964|3958|3971.1|3963.5|3960.8|3954.8|130
1724216400000|2024-08-21 05:00:00|3963.9|3957.9|3966.5|3960.5|3976.4|3970.4|3963|3957|57
1724220000000|2024-08-21 06:00:00|3966.1|3960.1|3972.2|3966.2|3976|3970|3965.4|3959.4|46
1724223600000|2024-08-21 07:00:00|3972.1|3966.1|3963.2|3957.2|3976.5|3970.5|3959.9|3953.9|245
1724227200000|2024-08-21 08:00:00|3963.1|3957.1|3975.1|3969.1|3977.1|3971.1|3961|3955|255
1724230800000|2024-08-21 09:00:00|3974.7|3968.7|3980.5|3974.5|3992.1|3986.1|3972.1|3966.1|541
1724234400000|2024-08-21 10:00:00|3979.7|3973.7|3995|3989|3998.8|3992.8|3977.2|3971.2|229
1724238000000|2024-08-21 11:00:00|3995.5|3989.5|3994.8|3988.8|3998.5|3992.5|3989.6|3983.6|211
1724241600000|2024-08-21 12:00:00|3995.3|3989.3|4004|3998|4006.8|4000.8|3985|3979|828
1724245200000|2024-08-21 13:00:00|4005.8|3999.8|3994.8|3988.8|4017.2|4011.2|3984.7|3978.7|1410
1724248800000|2024-08-21 14:00:00|3994.7|3988.7|3992.1|3986.1|3996.7|3990.7|3968.6|3962.6|2362
1724252400000|2024-08-21 15:00:00|3991.7|3985.7|3995.4|3989.4|4005.3|3999.3|3975.3|3969.3|1680
1724256000000|2024-08-21 16:00:00|3995.9|3989.9|3984|3978|4003|3997|3983.9|3977.9|1061
1724259600000|2024-08-21 17:00:00|3984.9|3978.9|3983.8|3977.8|3990|3984|3965.3|3959.3|3044
1724263200000|2024-08-21 18:00:00|3986|3980|3979.6|3973.6|3988.1|3982.1|3974.1|3968.1|1466
1724284800000|2024-08-22 00:00:00|3976.3|3970.3|3964.5|3958.5|3984.7|3978.7|3951.2|3945.2|288
1724288400000|2024-08-22 01:00:00|3963.6|3957.6|3950.2|3944.2|3969|3963|3949.7|3943.7|75
1724292000000|2024-08-22 02:00:00|3950.1|3944.1|3954.7|3948.7|3955.1|3949.1|3934.8|3928.8|110
1724295600000|2024-08-22 03:00:00|3954.6|3948.6|3962|3956|3964.6|3958.6|3949.5|3943.5|21
1724299200000|2024-08-22 04:00:00|3961.4|3955.4|3961.2|3955.2|3964.7|3958.7|3957.5|3951.5|28
1724302800000|2024-08-22 05:00:00|3961.1|3955.1|3962.1|3956.1|3975.8|3969.8|3955.3|3949.3|113
1724306400000|2024-08-22 06:00:00|3961.6|3955.6|3950.3|3944.3|3961.6|3955.6|3945.2|3939.2|86
1724310000000|2024-08-22 07:00:00|3950.4|3944.4|3948.8|3942.8|3957.3|3951.3|3946.2|3940.2|80
1724313600000|2024-08-22 08:00:00|3949.2|3943.2|3993.4|3987.4|3993.4|3987.4|3945.3|3939.3|629
1724317200000|2024-08-22 09:00:00|3992.9|3986.9|4001.3|3995.3|4002.4|3996.4|3986.4|3980.4|126
1724320800000|2024-08-22 10:00:00|4001.4|3995.4|3984.6|3978.6|4003.4|3997.4|3984|3978|106
1724324400000|2024-08-22 11:00:00|3985.5|3979.5|3979.2|3973.2|3989.1|3983.1|3977.3|3971.3|152
1724328000000|2024-08-22 12:00:00|3979.3|3973.3|3989.9|3983.9|3994.6|3988.6|3978.8|3972.8|156
1724331600000|2024-08-22 13:00:00|3989.3|3983.3|4014.9|4008.9|4022.1|4016.1|3974.9|3968.9|3292
1724335200000|2024-08-22 14:00:00|4015.3|4009.3|3955.9|3949.9|4031.9|4025.9|3951.8|3945.8|2877
1724338800000|2024-08-22 15:00:00|3955.4|3949.4|3947.2|3941.2|3966.1|3960.1|3936.9|3930.9|1050
1724342400000|2024-08-22 16:00:00|3947.7|3941.7|3920.4|3914.4|3967.1|3961.1|3916.5|3910.5|2324
1724346000000|2024-08-22 17:00:00|3920.5|3914.5|3919.9|3913.9|3927.4|3921.4|3912|3906|1812
1724349600000|2024-08-22 18:00:00|3919.5|3913.5|3912.3|3906.3|3928.3|3922.3|3912.1|3906.1|2720
1724371200000|2024-08-23 00:00:00|3917.7|3911.7|3914.9|3908.9|3919.3|3913.3|3907.3|3901.3|150
1724374800000|2024-08-23 01:00:00|3914.5|3908.5|3917.2|3911.2|3922.7|3916.7|3904.9|3898.9|176
1724378400000|2024-08-23 02:00:00|3917.3|3911.3|3934.1|3928.1|3939.3|3933.3|3907.8|3901.8|71
1724382000000|2024-08-23 03:00:00|3934.2|3928.2|3936.8|3930.8|3938.3|3932.3|3928|3922|29
1724385600000|2024-08-23 04:00:00|3936.4|3930.4|3935.8|3929.8|3938.5|3932.5|3930.9|3924.9|43
1724389200000|2024-08-23 05:00:00|3935.3|3929.3|3941.4|3935.4|3942.9|3936.9|3934.1|3928.1|43
1724392800000|2024-08-23 06:00:00|3941|3935|3930.1|3924.1|3942|3936|3929.6|3923.6|93
1724396400000|2024-08-23 07:00:00|3930.6|3924.6|3950.3|3944.3|3952.2|3946.2|3928.1|3922.1|61
1724400000000|2024-08-23 08:00:00|3951.3|3945.3|3967.9|3961.9|3968.4|3962.4|3947|3941|342
1724403600000|2024-08-23 09:00:00|3967.4|3961.4|3969.3|3963.3|3983.2|3977.2|3963|3957|217
1724407200000|2024-08-23 10:00:00|3969.2|3963.2|3974.5|3968.5|3978.1|3972.1|3966.5|3960.5|64
1724410800000|2024-08-23 11:00:00|3974|3968|4007.7|4001.7|4010.2|4004.2|3969.5|3963.5|309
1724414400000|2024-08-23 12:00:00|4007.6|4001.6|3987.5|3981.5|4007.6|4001.6|3986.4|3980.4|221
1724418000000|2024-08-23 13:00:00|3985.9|3979.9|3972.1|3966.1|3999.8|3993.8|3972|3966|1441
1724421600000|2024-08-23 14:00:00|3972|3966|4022.3|4016.3|4033|4027|3962.5|3956.5|4611
1724425200000|2024-08-23 15:00:00|4022.2|4016.2|4045.3|4039.3|4063.7|4057.7|4020.8|4014.8|3314
1724428800000|2024-08-23 16:00:00|4044.9|4038.9|4032.3|4026.3|4046.8|4040.8|4020.2|4014.2|1916
1724432400000|2024-08-23 17:00:00|4032.1|4026.1|4041.8|4035.8|4052.8|4046.8|4027.2|4021.2|2965
1724436000000|2024-08-23 18:00:00|4041.7|4035.7|4056.2|4050.2|4058.9|4052.9|4038|4032|4102
1724630400000|2024-08-26 00:00:00|4020.5|4014.5|4042.3|4036.3|4042.8|4036.8|4006.9|4000.9|1471
1724634000000|2024-08-26 01:00:00|4042.8|4036.8|4038.2|4032.2|4050.8|4044.8|4031.7|4025.7|484
1724637600000|2024-08-26 02:00:00|4037.2|4031.2|4033|4027|4040.6|4034.6|4032.1|4026.1|331
1724641200000|2024-08-26 03:00:00|4033.5|4027.5|4041.8|4035.8|4045.9|4039.9|4030.5|4024.5|136
1724644800000|2024-08-26 04:00:00|4042.8|4036.8|4042.7|4036.7|4048.3|4042.3|4042.2|4036.2|246
1724648400000|2024-08-26 05:00:00|4042.2|4036.2|4050.5|4044.5|4061.1|4055.1|4040.7|4034.7|208
1724652000000|2024-08-26 06:00:00|4050|4044|4086.4|4080.4|4087.4|4081.4|4049.5|4043.5|755
1724655600000|2024-08-26 07:00:00|4085.4|4079.4|4083.2|4077.2|4086.3|4080.3|4068.3|4062.3|765
1724659200000|2024-08-26 08:00:00|4083.7|4077.7|4077.1|4071.1|4093.2|4087.2|4071.7|4065.7|564
1724662800000|2024-08-26 09:00:00|4076.6|4070.6|4037.9|4031.9|4079.1|4073.1|4037|4031|804
1724666400000|2024-08-26 10:00:00|4038.4|4032.4|4044.8|4038.8|4052.4|4046.4|4036.4|4030.4|655
1724670000000|2024-08-26 11:00:00|4043.8|4037.8|4048.6|4042.6|4058.7|4052.7|4037.2|4031.2|687
1724673600000|2024-08-26 12:00:00|4049.1|4043.1|4068|4062|4069.6|4063.6|4039.1|4033.1|900
1724677200000|2024-08-26 13:00:00|4069.9|4063.9|4058.7|4052.7|4100.8|4094.8|4056.7|4050.7|5631
1724680800000|2024-08-26 14:00:00|4057.7|4051.7|4120.6|4114.6|4121.6|4115.6|4057.7|4051.7|5871
1724684400000|2024-08-26 15:00:00|4120.1|4114.1|4084.9|4078.9|4121.6|4115.6|4076.9|4070.9|6092
1724688000000|2024-08-26 16:00:00|4085.4|4079.4|4073.8|4067.8|4091.9|4085.9|4072.3|4066.3|3431
1724691600000|2024-08-26 17:00:00|4074.3|4068.3|4066.2|4060.2|4082.3|4076.3|4056.2|4050.2|4602
1724695200000|2024-08-26 18:00:00|4066.7|4060.7|4083.1|4077.1|4087.6|4081.6|4065.2|4059.2|4193
1724716800000|2024-08-27 00:00:00|4077|4071|4072|4066|4096|4090|4069.5|4063.5|534
1724720400000|2024-08-27 01:00:00|4071.5|4065.5|4076|4070|4085|4079|4069.5|4063.5|182
1724724000000|2024-08-27 02:00:00|4075|4069|4076|4070|4082.5|4076.5|4072|4066|103
1724727600000|2024-08-27 03:00:00|4075.5|4069.5|4078|4072|4085|4079|4073|4067|119
1724731200000|2024-08-27 04:00:00|4077|4071|4079|4073|4080.5|4074.5|4076|4070|78
1724734800000|2024-08-27 05:00:00|4077.5|4071.5|4083|4077|4084|4078|4076.5|4070.5|79
1724738400000|2024-08-27 06:00:00|4082.5|4076.5|4063|4057|4085|4079|4060.5|4054.5|347
1724742000000|2024-08-27 07:00:00|4064|4058|4060|4054|4066.5|4060.5|4054.5|4048.5|595
1724745600000|2024-08-27 08:00:00|4060.5|4054.5|4064|4058|4071|4065|4060|4054|338
1724749200000|2024-08-27 09:00:00|4063.5|4057.5|4057.5|4051.5|4064.5|4058.5|4044|4038|836
1724752800000|2024-08-27 10:00:00|4055|4049|4053.5|4047.5|4057|4051|4049|4043|326
1724756400000|2024-08-27 11:00:00|4052|4046|4059.5|4053.5|4066.5|4060.5|4052|4046|458
1724760000000|2024-08-27 12:00:00|4060|4054|4068|4062|4080.5|4074.5|4055.5|4049.5|833
1724763600000|2024-08-27 13:00:00|4072|4066|4080.5|4074.5|4115.5|4109.5|4068.5|4062.5|6455
1724767200000|2024-08-27 14:00:00|4079.5|4073.5|4100.5|4094.5|4114.5|4108.5|4075.5|4069.5|8213
1724770800000|2024-08-27 15:00:00|4100|4094|4076|4070|4103.5|4097.5|4074.5|4068.5|7544
1724774400000|2024-08-27 16:00:00|4076.5|4070.5|4063.5|4057.5|4081|4075|4059.5|4053.5|3388
1724778000000|2024-08-27 17:00:00|4063|4057|4042|4036|4067|4061|4040.5|4034.5|4737
1724781600000|2024-08-27 18:00:00|4042.5|4036.5|4045|4039|4051.5|4045.5|4035.5|4029.5|3508
1724803200000|2024-08-28 00:00:00|4049.6|4043.6|4055.6|4049.6|4055.6|4049.6|4041.1|4035.1|330
1724806800000|2024-08-28 01:00:00|4054.6|4048.6|4057.1|4051.1|4060.1|4054.1|4045.6|4039.6|223
1724810400000|2024-08-28 02:00:00|4056.6|4050.6|4053.6|4047.6|4060.1|4054.1|4042.1|4036.1|249
1724814000000|2024-08-28 03:00:00|4054|4048|4048.1|4042.1|4057.5|4051.5|4046.1|4040.1|169
1724817600000|2024-08-28 04:00:00|4047.1|4041.1|4047.6|4041.6|4051.1|4045.1|4044.6|4038.6|87
1724821200000|2024-08-28 05:00:00|4048.1|4042.1|4054|4048|4056.1|4050.1|4043.6|4037.6|207
1724824800000|2024-08-28 06:00:00|4054.1|4048.1|4074|4068|4074|4068|4052.1|4046.1|421
1724828400000|2024-08-28 07:00:00|4074.5|4068.5|4069|4063|4077.5|4071.5|4065|4059|377
1724832000000|2024-08-28 08:00:00|4069.5|4063.5|4064|4058|4071.5|4065.5|4053.5|4047.5|641
1724835600000|2024-08-28 09:00:00|4064.5|4058.5|4060|4054|4068|4062|4048.5|4042.5|509
1724839200000|2024-08-28 10:00:00|4059.5|4053.5|4057|4051|4062|4056|4049.5|4043.5|540
1724842800000|2024-08-28 11:00:00|4056.5|4050.5|4026.5|4020.5|4059.5|4053.5|4025.5|4019.5|1226
1724846400000|2024-08-28 12:00:00|4027|4021|4010.1|4004.1|4027.5|4021.5|4005.6|3999.6|1396
1724850000000|2024-08-28 13:00:00|4007.6|4001.6|4030.5|4024.5|4040.5|4034.5|4001.6|3995.6|4888
1724853600000|2024-08-28 14:00:00|4031.5|4025.5|4074.6|4068.6|4077.6|4071.6|4029.5|4023.5|6584
1724857200000|2024-08-28 15:00:00|4073.6|4067.6|4047.6|4041.6|4073.6|4067.6|4031.6|4025.6|3300
1724860800000|2024-08-28 16:00:00|4046.6|4040.6|4067.6|4061.6|4077.6|4071.6|4040.6|4034.6|5111
1724864400000|2024-08-28 17:00:00|4067.1|4061.1|4075.5|4069.5|4076|4070|4037.6|4031.6|6522
1724868000000|2024-08-28 18:00:00|4074.5|4068.5|4072|4066|4080.5|4074.5|4066.5|4060.5|5514
1724889600000|2024-08-29 00:00:00|4070|4064|4096|4090|4101.5|4095.5|4069|4063|785
1724893200000|2024-08-29 01:00:00|4097|4091|4094|4088|4098.5|4092.5|4088.6|4082.6|170
1724896800000|2024-08-29 02:00:00|4093|4087|4097|4091|4098.5|4092.5|4086|4080|121
1724900400000|2024-08-29 03:00:00|4098|4092|4100|4094|4101.5|4095.5|4094.5|4088.5|128
1724904000000|2024-08-29 04:00:00|4099.5|4093.5|4104|4098|4105|4099|4099.5|4093.5|169
1724907600000|2024-08-29 05:00:00|4103.5|4097.5|4118|4112|4118.5|4112.5|4103.5|4097.5|384
1724911200000|2024-08-29 06:00:00|4118.5|4112.5|4109|4103|4132|4126|4104.5|4098.5|912
1724914800000|2024-08-29 07:00:00|4108.5|4102.5|4122.5|4116.5|4124.5|4118.5|4106.5|4100.5|612
1724918400000|2024-08-29 08:00:00|4122.1|4116.1|4104|4098|4125|4119|4098.6|4092.6|627
1724922000000|2024-08-29 09:00:00|4103.5|4097.5|4136.5|4130.5|4137.5|4131.5|4101.5|4095.5|955
1724925600000|2024-08-29 10:00:00|4135.5|4129.5|4129|4123|4136|4130|4127.5|4121.5|617
1724929200000|2024-08-29 11:00:00|4128.5|4122.5|4146.5|4140.5|4151.3|4145.3|4124|4118|1556
1724932800000|2024-08-29 12:00:00|4146|4140|4121.1|4115.1|4146|4140|4118|4112|957
1724936400000|2024-08-29 13:00:00|4120.6|4114.6|4125|4119|4144.5|4138.5|4115.5|4109.5|5661
1724940000000|2024-08-29 14:00:00|4125.5|4119.5|4159.5|4153.5|4173.4|4167.4|4123.5|4117.5|8834
1724943600000|2024-08-29 15:00:00|4160.5|4154.5|4197.4|4191.4|4204.4|4198.4|4155.5|4149.5|6666
1724947200000|2024-08-29 16:00:00|4198.4|4192.4|4198.4|4192.4|4212.4|4206.4|4187.4|4181.4|5987
1724950800000|2024-08-29 17:00:00|4199.4|4193.4|4229.4|4223.4|4229.4|4223.4|4197.4|4191.4|7462
1724954400000|2024-08-29 18:00:00|4228.9|4222.9|4224.4|4218.4|4228.9|4222.9|4213.4|4207.4|6186
1724976000000|2024-08-30 00:00:00|4219.9|4213.9|4223.4|4217.4|4231.4|4225.4|4209.8|4203.8|634
1724979600000|2024-08-30 01:00:00|4224.9|4218.9|4233.4|4227.4|4239.9|4233.9|4220.9|4214.9|524
1724983200000|2024-08-30 02:00:00|4233.9|4227.9|4243.3|4237.3|4245.8|4239.8|4230.8|4224.8|365
1724986800000|2024-08-30 03:00:00|4243.8|4237.8|4253.9|4247.9|4264.8|4258.8|4241.8|4235.8|555
1724990400000|2024-08-30 04:00:00|4253.4|4247.4|4246.4|4240.4|4256.9|4250.9|4244.9|4238.9|161
1724994000000|2024-08-30 05:00:00|4248.3|4242.3|4245.8|4239.8|4251.4|4245.4|4241.9|4235.9|215
1724997600000|2024-08-30 06:00:00|4245.4|4239.4|4236.9|4230.9|4246.9|4240.9|4228.9|4222.9|422
1725001200000|2024-08-30 07:00:00|4235.4|4229.4|4247.9|4241.9|4249.9|4243.9|4232.9|4226.9|366
1725004800000|2024-08-30 08:00:00|4248.3|4242.3|4246.4|4240.4|4251.8|4245.8|4240.9|4234.9|688
1725008400000|2024-08-30 09:00:00|4245.9|4239.9|4238.4|4232.4|4249.9|4243.9|4235.4|4229.4|252
1725012000000|2024-08-30 10:00:00|4239.4|4233.4|4231.4|4225.4|4242.4|4236.4|4222.4|4216.4|621
1725015600000|2024-08-30 11:00:00|4231.9|4225.9|4253.9|4247.9|4254.9|4248.9|4231.9|4225.9|351
1725019200000|2024-08-30 12:00:00|4254.4|4248.4|4264.8|4258.8|4271.3|4265.3|4249.4|4243.4|661
1725022800000|2024-08-30 13:00:00|4240.8|4234.8|4183.2|4177.2|4257.3|4251.3|4169.2|4163.2|9413
1725026400000|2024-08-30 14:00:00|4182.6|4176.6|4188.6|4182.6|4197.7|4191.7|4163.7|4157.7|7460
1725030000000|2024-08-30 15:00:00|4188.7|4182.7|4193.2|4187.2|4194.7|4188.7|4158.2|4152.2|4508
1725033600000|2024-08-30 16:00:00|4193.7|4187.7|4186.7|4180.7|4208.7|4202.7|4180.7|4174.7|4333
1725037200000|2024-08-30 17:00:00|4186.2|4180.2|4221.6|4215.6|4223.5|4217.5|4180.7|4174.7|5480
1725040800000|2024-08-30 18:00:00|4222.5|4216.5|4192.7|4186.7|4222.5|4216.5|4190.7|4184.7|5804
1725321600000|2024-09-03 00:00:00|4203|4197|4182|4176|4206.4|4200.4|4179.5|4173.5|852
1725325200000|2024-09-03 01:00:00|4181.5|4175.5|4179|4173|4182|4176|4165|4159|449
1725328800000|2024-09-03 02:00:00|4178.5|4172.5|4180.5|4174.5|4192|4186|4177.5|4171.5|309
1725332400000|2024-09-03 03:00:00|4181|4175|4180|4174|4199|4193|4169|4163|797
1725336000000|2024-09-03 04:00:00|4179.5|4173.5|4168|4162|4182.5|4176.5|4168|4162|146
1725339600000|2024-09-03 05:00:00|4166.1|4160.1|4160.1|4154.1|4188.6|4182.6|4149.6|4143.6|1262
1725343200000|2024-09-03 06:00:00|4159.6|4153.6|4149.6|4143.6|4170.6|4164.6|4147.1|4141.1|1165
1725346800000|2024-09-03 07:00:00|4150.6|4144.6|4141.7|4135.7|4160.2|4154.2|4133.2|4127.2|1514
1725350400000|2024-09-03 08:00:00|4141.3|4135.3|4141.8|4135.8|4146.8|4140.8|4125.7|4119.7|1680
1725354000000|2024-09-03 09:00:00|4141.4|4135.4|4106.8|4100.8|4141.4|4135.4|4101.3|4095.3|1132
1725357600000|2024-09-03 10:00:00|4106.3|4100.3|4069.3|4063.3|4111.8|4105.8|4068.3|4062.3|1657
1725361200000|2024-09-03 11:00:00|4069.4|4063.4|4086.3|4080.3|4091.3|4085.3|4067.3|4061.3|1458
1725364800000|2024-09-03 12:00:00|4086.2|4080.2|4111.7|4105.7|4117.8|4111.8|4086.2|4080.2|1755
1725368400000|2024-09-03 13:00:00|4095.7|4089.7|4056.4|4050.4|4102.3|4096.3|4054.4|4048.4|9054
1725372000000|2024-09-03 14:00:00|4056.8|4050.8|4098.5|4092.5|4107.3|4101.3|4044.5|4038.5|7287
1725375600000|2024-09-03 15:00:00|4097|4091|4125.4|4119.4|4126.4|4120.4|4093.4|4087.4|5134
1725379200000|2024-09-03 16:00:00|4124.9|4118.9|4130.8|4124.8|4158.1|4152.1|4123.4|4117.4|5834
1725382800000|2024-09-03 17:00:00|4131.3|4125.3|4103.2|4097.2|4135.3|4129.3|4095.4|4089.4|4702
1725386400000|2024-09-03 18:00:00|4103.7|4097.7|4108.7|4102.7|4124.3|4118.3|4096.2|4090.2|4799
1725408000000|2024-09-04 00:00:00|4101.3|4095.3|4097.8|4091.8|4112.8|4106.8|4093.2|4087.2|533
1725411600000|2024-09-04 01:00:00|4096.8|4090.8|4107.8|4101.8|4112.3|4106.3|4090.8|4084.8|166
1725415200000|2024-09-04 02:00:00|4108.3|4102.3|4097.8|4091.8|4113.2|4107.2|4088.3|4082.3|211
1725418800000|2024-09-04 03:00:00|4096.9|4090.9|4091.8|4085.8|4100.8|4094.8|4080.3|4074.3|322
1725422400000|2024-09-04 04:00:00|4091.7|4085.7|4089.8|4083.8|4092.3|4086.3|4088.3|4082.3|24
1725426000000|2024-09-04 05:00:00|4089.3|4083.3|4087.3|4081.3|4096.7|4090.7|4084.3|4078.3|245
1725429600000|2024-09-04 06:00:00|4087.7|4081.7|4061.3|4055.3|4088.7|4082.7|4059.3|4053.3|616
1725433200000|2024-09-04 07:00:00|4060.8|4054.8|4064.7|4058.7|4070.3|4064.3|4057.8|4051.8|580
1725436800000|2024-09-04 08:00:00|4064.8|4058.8|4074.7|4068.7|4082.2|4076.2|4063.3|4057.3|947
1725440400000|2024-09-04 09:00:00|4075.2|4069.2|4081.7|4075.7|4091.2|4085.2|4070.8|4064.8|1176
1725444000000|2024-09-04 10:00:00|4081.2|4075.2|4117.1|4111.1|4118.6|4112.6|4080.7|4074.7|1149
1725447600000|2024-09-04 11:00:00|4115.1|4109.1|4116|4110|4126.1|4120.1|4106.6|4100.6|707
1725451200000|2024-09-04 12:00:00|4115|4109|4099.1|4093.1|4124.5|4118.5|4093.7|4087.7|976
1725454800000|2024-09-04 13:00:00|4100.1|4094.1|4115.2|4109.2|4128.1|4122.1|4093.6|4087.6|4841
1725458400000|2024-09-04 14:00:00|4115.7|4109.7|4127.6|4121.6|4141.1|4135.1|4109.2|4103.2|5308
1725462000000|2024-09-04 15:00:00|4127.1|4121.1|4076.3|4070.3|4131.1|4125.1|4075.8|4069.8|4821
1725465600000|2024-09-04 16:00:00|4075.3|4069.3|4028.6|4022.6|4077.4|4071.4|4028.6|4022.6|5026
1725469200000|2024-09-04 17:00:00|4028.7|4022.7|4023.2|4017.2|4034.7|4028.7|4005.8|3999.8|6375
1725472800000|2024-09-04 18:00:00|4023.7|4017.7|4013.1|4007.1|4025.7|4019.7|4006.7|4000.7|4013
1725494400000|2024-09-05 00:00:00|4022.2|4016.2|4020.4|4014.4|4029.2|4023.2|4013.3|4007.3|729
1725498000000|2024-09-05 01:00:00|4019.5|4013.5|4024.4|4018.4|4040.4|4034.4|4013.5|4007.5|1421
1725501600000|2024-09-05 02:00:00|4024.9|4018.9|4025.5|4019.5|4029|4023|4020.1|4014.1|182
1725505200000|2024-09-05 03:00:00|4025|4019|4023.4|4017.4|4031.4|4025.4|4017.9|4011.9|315
1725508800000|2024-09-05 04:00:00|4022.4|4016.4|4027.4|4021.4|4030.5|4024.5|4021.4|4015.4|187
1725512400000|2024-09-05 05:00:00|4026.4|4020.4|4028.4|4022.4|4032.9|4026.9|4025.4|4019.4|201
1725516000000|2024-09-05 06:00:00|4028.9|4022.9|4033.9|4027.9|4035.9|4029.9|4027.4|4021.4|470
1725519600000|2024-09-05 07:00:00|4033.4|4027.4|4046.8|4040.8|4049.3|4043.3|4031.4|4025.4|1275
1725523200000|2024-09-05 08:00:00|4047.3|4041.3|4071.1|4065.1|4082.2|4076.2|4046.8|4040.8|1363
1725526800000|2024-09-05 09:00:00|4071.2|4065.2|4069.6|4063.6|4080.7|4074.7|4065.1|4059.1|776
1725530400000|2024-09-05 10:00:00|4070|4064|4071.2|4065.2|4075.6|4069.6|4061.1|4055.1|550
1725534000000|2024-09-05 11:00:00|4069.2|4063.2|4065.1|4059.1|4073.1|4067.1|4058.1|4052.1|589
1725537600000|2024-09-05 12:00:00|4065|4059|4052.1|4046.1|4078.5|4072.5|4051|4045|882
1725541200000|2024-09-05 13:00:00|4062.1|4056.1|4086.5|4080.5|4088.5|4082.5|4058.1|4052.1|4523
1725544800000|2024-09-05 14:00:00|4086|4080|4112.1|4106.1|4130.4|4124.4|4086|4080|7874
1725548400000|2024-09-05 15:00:00|4111.1|4105.1|4121.2|4115.2|4122.2|4116.2|4104.1|4098.1|4390
1725552000000|2024-09-05 16:00:00|4121.1|4115.1|4119.1|4113.1|4125.2|4119.2|4092.3|4086.3|3374
1725555600000|2024-09-05 17:00:00|4119.6|4113.6|4122.2|4116.2|4131.1|4125.1|4112.3|4106.3|3684
1725559200000|2024-09-05 18:00:00|4122.6|4116.6|4118.9|4112.9|4133|4127|4116.4|4110.4|4388
1725580800000|2024-09-06 00:00:00|4118.6|4112.6|4101.2|4095.2|4118.6|4112.6|4099.7|4093.7|468
1725584400000|2024-09-06 01:00:00|4100.7|4094.7|4100.2|4094.2|4108.7|4102.7|4087.2|4081.2|402
1725588000000|2024-09-06 02:00:00|4100.7|4094.7|4082.7|4076.7|4102.2|4096.2|4077.2|4071.2|367
1725591600000|2024-09-06 03:00:00|4082.6|4076.6|4075.7|4069.7|4082.6|4076.6|4071.7|4065.7|110
1725595200000|2024-09-06 04:00:00|4075.2|4069.2|4074.2|4068.2|4076.2|4070.2|4066.2|4060.2|182
1725598800000|2024-09-06 05:00:00|4074.6|4068.6|4075.6|4069.6|4076.2|4070.2|4062.2|4056.2|205
1725602400000|2024-09-06 06:00:00|4076.2|4070.2|4084.6|4078.6|4088.1|4082.1|4073.1|4067.1|336
1725606000000|2024-09-06 07:00:00|4084.1|4078.1|4084.6|4078.6|4093.6|4087.6|4067.6|4061.6|749
1725609600000|2024-09-06 08:00:00|4085|4079|4103|4097|4103.5|4097.5|4084|4078|876
1725613200000|2024-09-06 09:00:00|4103.5|4097.5|4112|4106|4112.5|4106.5|4095|4089|399
1725616800000|2024-09-06 10:00:00|4112.5|4106.5|4098.1|4092.1|4120.4|4114.4|4097.6|4091.6|533
1725620400000|2024-09-06 11:00:00|4097|4091|4107.6|4101.6|4109.6|4103.6|4096.6|4090.6|340
1725624000000|2024-09-06 12:00:00|4107.2|4101.2|4099.1|4093.1|4111.1|4105.1|4092.5|4086.5|756
1725627600000|2024-09-06 13:00:00|4103.6|4097.6|4069.7|4063.7|4108.1|4102.1|4066.6|4060.6|5931
1725631200000|2024-09-06 14:00:00|4069.2|4063.2|4012|4006|4076.1|4070.1|4004.8|3998.8|9552
1725634800000|2024-09-06 15:00:00|4011.5|4005.5|3985.8|3979.8|4019.5|4013.5|3962.1|3956.1|7059
1725638400000|2024-09-06 16:00:00|3985.3|3979.3|3981.7|3975.7|3993|3987|3972.1|3966.1|4265
1725642000000|2024-09-06 17:00:00|3981.6|3975.6|3966.5|3960.5|3989.3|3983.3|3961.5|3955.5|5348
1725645600000|2024-09-06 18:00:00|3967.3|3961.3|3970.8|3964.8|3976.3|3970.3|3964.3|3958.3|4850
1725840000000|2024-09-09 00:00:00|3974.3|3968.3|3996.7|3990.7|4002.8|3996.8|3970.2|3964.2|934
1725843600000|2024-09-09 01:00:00|3997.7|3991.7|3999.2|3993.2|4003.2|3997.2|3990.2|3984.2|550
1725847200000|2024-09-09 02:00:00|3999.7|3993.7|3991.2|3985.2|4003.7|3997.7|3989.7|3983.7|457
1725850800000|2024-09-09 03:00:00|3990.7|3984.7|4001.8|3995.8|4004.7|3998.7|3990.7|3984.7|414
1725854400000|2024-09-09 04:00:00|4001.3|3995.3|4011.3|4005.3|4012.3|4006.3|4001.3|3995.3|250
1725858000000|2024-09-09 05:00:00|4010.8|4004.8|4012.1|4006.1|4017.7|4011.7|4006.2|4000.2|290
1725861600000|2024-09-09 06:00:00|4012.2|4006.2|4028.6|4022.6|4029.6|4023.6|4012.2|4006.2|592
1725865200000|2024-09-09 07:00:00|4029.1|4023.1|4027.6|4021.6|4036.7|4030.7|4019.8|4013.8|735
1725868800000|2024-09-09 08:00:00|4027.7|4021.7|4015.1|4009.1|4034.8|4028.8|4013.6|4007.6|501
1725872400000|2024-09-09 09:00:00|4014.6|4008.6|4029.6|4023.6|4029.6|4023.6|4012.6|4006.6|607
1725876000000|2024-09-09 10:00:00|4029.1|4023.1|4022.7|4016.7|4031.6|4025.6|4016.6|4010.6|309
1725879600000|2024-09-09 11:00:00|4022.6|4016.6|4029.1|4023.1|4032|4026|4022.1|4016.1|502
1725883200000|2024-09-09 12:00:00|4028.7|4022.7|4017.7|4011.7|4036.5|4030.5|4017.2|4011.2|480
1725886800000|2024-09-09 13:00:00|4008.7|4002.7|4021.3|4015.3|4043.4|4037.4|3997.7|3991.7|5070
1725890400000|2024-09-09 14:00:00|4022.3|4016.3|4018.3|4012.3|4024.4|4018.4|3993.3|3987.3|4761
1725894000000|2024-09-09 15:00:00|4018.4|4012.4|4030.2|4024.2|4034.2|4028.2|4005.4|3999.4|4351
1725897600000|2024-09-09 16:00:00|4030.7|4024.7|4056.5|4050.5|4060.4|4054.4|4024.2|4018.2|4230
1725901200000|2024-09-09 17:00:00|4057.4|4051.4|4050.3|4044.3|4061.5|4055.5|4046.2|4040.2|4335
1725904800000|2024-09-09 18:00:00|4049.4|4043.4|4058.4|4052.4|4059.3|4053.3|4046.5|4040.5|4352
1725926400000|2024-09-10 00:00:00|4051.4|4045.4|4051.4|4045.4|4052.5|4046.5|4040.4|4034.4|433
1725930000000|2024-09-10 01:00:00|4051.9|4045.9|4051.4|4045.4|4071.9|4065.9|4048.5|4042.5|451
1725933600000|2024-09-10 02:00:00|4051.9|4045.9|4051|4045|4064.4|4058.4|4045.9|4039.9|266
1725937200000|2024-09-10 03:00:00|4051.4|4045.4|4058|4052|4063.5|4057.5|4050|4044|148
1725940800000|2024-09-10 04:00:00|4058.4|4052.4|4058|4052|4061|4055|4054|4048|65
1725944400000|2024-09-10 05:00:00|4055.5|4049.5|4036|4030|4060|4054|4034.5|4028.5|201
1725948000000|2024-09-10 06:00:00|4035.5|4029.5|4031|4025|4040|4034|4027|4021|513
1725951600000|2024-09-10 07:00:00|4030.1|4024.1|4048.1|4042.1|4052.1|4046.1|4024.6|4018.6|463
1725955200000|2024-09-10 08:00:00|4048|4042|4027.5|4021.5|4050.9|4044.9|4024.5|4018.5|564
1725958800000|2024-09-10 09:00:00|4027.3|4021.3|4020.9|4014.9|4027.9|4021.9|4014.5|4008.5|573
1725962400000|2024-09-10 10:00:00|4020.5|4014.5|4032|4026|4036.9|4030.9|4019.5|4013.5|313
1725966000000|2024-09-10 11:00:00|4032.4|4026.4|4053.4|4047.4|4057.3|4051.3|4030.1|4024.1|702
1725969600000|2024-09-10 12:00:00|4053.8|4047.8|4056.1|4050.1|4067.6|4061.6|4052.3|4046.3|1081
1725973200000|2024-09-10 13:00:00|4051.7|4045.7|4011.5|4005.5|4060|4054|4010|4004|5361
1725976800000|2024-09-10 14:00:00|4012|4006|3998.5|3992.5|4016|4010|3973.9|3967.9|7665
1725980400000|2024-09-10 15:00:00|4000.2|3994.2|3992|3986|4016.8|4010.8|3986|3980|4791
1725984000000|2024-09-10 16:00:00|3993|3987|3958.7|3952.7|3993|3987|3957.1|3951.1|4424
1725987600000|2024-09-10 17:00:00|3958.6|3952.6|3975.6|3969.6|3985.5|3979.5|3958.6|3952.6|4690
1725991200000|2024-09-10 18:00:00|3975.2|3969.2|3961|3955|3976.5|3970.5|3953.6|3947.6|5395
1726012800000|2024-09-11 00:00:00|3963.1|3957.1|3973.1|3967.1|3979|3973|3962.6|3956.6|605
1726016400000|2024-09-11 01:00:00|3972.6|3966.6|3989.2|3983.2|3994.7|3988.7|3966.6|3960.6|495
1726020000000|2024-09-11 02:00:00|3989.1|3983.1|3989.1|3983.1|3994.7|3988.7|3984.1|3978.1|328
1726023600000|2024-09-11 03:00:00|3989|3983|3988.6|3982.6|3993.6|3987.6|3987.1|3981.1|159
1726027200000|2024-09-11 04:00:00|3987.7|3981.7|3985.6|3979.6|3990.4|3984.4|3980.6|3974.6|124
1726030800000|2024-09-11 05:00:00|3986|3980|3998|3992|3999|3993|3984|3978|269
1726034400000|2024-09-11 06:00:00|3997.6|3991.6|4007.1|4001.1|4009.5|4003.5|3989.6|3983.6|359
1726038000000|2024-09-11 07:00:00|4007|4001|4011|4005|4017.4|4011.4|4002.6|3996.6|655
1726041600000|2024-09-11 08:00:00|4011.2|4005.2|4025.5|4019.5|4028.4|4022.4|4008|4002|1307
1726045200000|2024-09-11 09:00:00|4026|4020|4014.3|4008.3|4037.3|4031.3|4006.2|4000.2|1714
1726048800000|2024-09-11 10:00:00|4014.4|4008.4|4016.1|4010.1|4017.1|4011.1|4008.7|4002.7|477
1726052400000|2024-09-11 11:00:00|4016.5|4010.5|4008.2|4002.2|4021.2|4015.2|4000.3|3994.3|572
1726056000000|2024-09-11 12:00:00|4008.8|4002.8|3997.2|3991.2|4015.7|4009.7|3995.6|3989.6|755
1726059600000|2024-09-11 13:00:00|3997.8|3991.8|3981.6|3975.6|4026.5|4020.5|3980.1|3974.1|5950
1726063200000|2024-09-11 14:00:00|3982.1|3976.1|3931.4|3925.4|3991|3985|3910.7|3904.7|11619
1726066800000|2024-09-11 15:00:00|3931|3925|3961.4|3955.4|3962.4|3956.4|3930.6|3924.6|4801
1726070400000|2024-09-11 16:00:00|3961|3955|3963.4|3957.4|3965.5|3959.5|3942|3936|4155
1726074000000|2024-09-11 17:00:00|3963.9|3957.9|3944.1|3938.1|3968.6|3962.6|3935.9|3929.9|4331
1726077600000|2024-09-11 18:00:00|3944|3938|3933.8|3927.8|3945|3939|3931.8|3925.8|4552
1726099200000|2024-09-12 00:00:00|3935.4|3929.4|3929.9|3923.9|3937.4|3931.4|3927|3921|441
1726102800000|2024-09-12 01:00:00|3929.4|3923.4|3934.8|3928.8|3940.9|3934.9|3927.4|3921.4|606
1726106400000|2024-09-12 02:00:00|3935.3|3929.3|3930.4|3924.4|3942.8|3936.8|3919.1|3913.1|298
1726110000000|2024-09-12 03:00:00|3930.9|3924.9|3935.4|3929.4|3941.8|3935.8|3928.8|3922.8|223
1726113600000|2024-09-12 04:00:00|3933|3927|3933.5|3927.5|3935.4|3929.4|3931.4|3925.4|56
1726117200000|2024-09-12 05:00:00|3934.5|3928.5|3931|3925|3939|3933|3928|3922|195
1726120800000|2024-09-12 06:00:00|3930.4|3924.4|3944.1|3938.1|3944.1|3938.1|3928.5|3922.5|367
1726124400000|2024-09-12 07:00:00|3943.1|3937.1|3943.1|3937.1|3952.5|3946.5|3939|3933|527
1726128000000|2024-09-12 08:00:00|3943.5|3937.5|3938.9|3932.9|3948.5|3942.5|3937.5|3931.5|456
1726131600000|2024-09-12 09:00:00|3939|3933|3925.5|3919.5|3939.5|3933.5|3921.5|3915.5|890
1726135200000|2024-09-12 10:00:00|3925.9|3919.9|3937.5|3931.5|3937.5|3931.5|3922.2|3916.2|562
1726138800000|2024-09-12 11:00:00|3938.5|3932.5|3947.3|3941.3|3954.9|3948.9|3938.4|3932.4|1091
1726142400000|2024-09-12 12:00:00|3946.8|3940.8|3958.7|3952.7|3959.3|3953.3|3942.3|3936.3|608
1726146000000|2024-09-12 13:00:00|3952.8|3946.8|3946.3|3940.3|3954.3|3948.3|3930.4|3924.4|3901
1726149600000|2024-09-12 14:00:00|3946.7|3940.7|3988.5|3982.5|3991.3|3985.3|3946.7|3940.7|9496
1726153200000|2024-09-12 15:00:00|3989.5|3983.5|3977|3971|4007.7|4001.7|3974.4|3968.4|5853
1726156800000|2024-09-12 16:00:00|3977.5|3971.5|3977|3971|4000.4|3994.4|3955.6|3949.6|7324
1726160400000|2024-09-12 17:00:00|3977.1|3971.1|3983.8|3977.8|3994.3|3988.3|3974|3968|4634
1726164000000|2024-09-12 18:00:00|3983.3|3977.3|3992|3986|3992.5|3986.5|3977.5|3971.5|3978
1726185600000|2024-09-13 00:00:00|4001|3995|4013.1|4007.1|4017.2|4011.2|3996.3|3990.3|426
1726189200000|2024-09-13 01:00:00|4012.7|4006.7|4017.5|4011.5|4028.6|4022.6|4011|4005|509
1726192800000|2024-09-13 02:00:00|4017.9|4011.9|4002.5|3996.5|4021.6|4015.6|4000|3994|292
1726196400000|2024-09-13 03:00:00|4002.1|3996.1|3994.1|3988.1|4003.5|3997.5|3991|3985|306
1726200000000|2024-09-13 04:00:00|3993.6|3987.6|3995.9|3989.9|3997.8|3991.8|3991.1|3985.1|1335
1726203600000|2024-09-13 05:00:00|3998.8|3992.8|3998.3|3992.3|4002.7|3996.7|3992.3|3986.3|145
1726207200000|2024-09-13 06:00:00|3997.8|3991.8|3992|3986|4002.2|3996.2|3990.9|3984.9|352
1726210800000|2024-09-13 07:00:00|3992.1|3986.1|3974.5|3968.5|3992.5|3986.5|3972.8|3966.8|674
1726214400000|2024-09-13 08:00:00|3975.3|3969.3|3963.1|3957.1|3980.5|3974.5|3958.1|3952.1|412
1726218000000|2024-09-13 09:00:00|3963|3957|3973.9|3967.9|3977.9|3971.9|3962.1|3956.1|511
1726221600000|2024-09-13 10:00:00|3974.8|3968.8|3961.1|3955.1|3974.9|3968.9|3954.1|3948.1|669
1726225200000|2024-09-13 11:00:00|3960.7|3954.7|3967.6|3961.6|3974.1|3968.1|3958.1|3952.1|720
1726228800000|2024-09-13 12:00:00|3967.2|3961.2|3973|3967|3982.9|3976.9|3964.5|3958.5|550
1726232400000|2024-09-13 13:00:00|3972.5|3966.5|3971.4|3965.4|3972.5|3966.5|3946|3940|4806
1726236000000|2024-09-13 14:00:00|3971|3965|3981.7|3975.7|3983.8|3977.8|3958.4|3952.4|5229
1726239600000|2024-09-13 15:00:00|3981.8|3975.8|3938.8|3932.8|3982.7|3976.7|3934.8|3928.8|3701
1726243200000|2024-09-13 16:00:00|3939.8|3933.8|3911.1|3905.1|3955.2|3949.2|3904.2|3898.2|6546
1726246800000|2024-09-13 17:00:00|3910.1|3904.1|3894.4|3888.4|3918.5|3912.5|3879.4|3873.4|7472
1726250400000|2024-09-13 18:00:00|3894.8|3888.8|3900.4|3894.4|3902.9|3896.9|3892.1|3886.1|3859
1726444800000|2024-09-16 00:00:00|3901.8|3895.8|3891.1|3885.1|3903.9|3897.9|3889.6|3883.6|844
1726448400000|2024-09-16 01:00:00|3891|3885|3883|3877|3893.1|3887.1|3882.5|3876.5|206
1726452000000|2024-09-16 02:00:00|3883.1|3877.1|3881.8|3875.8|3884.8|3878.8|3875.4|3869.4|227
1726455600000|2024-09-16 03:00:00|3881.9|3875.9|3880.3|3874.3|3883.3|3877.3|3878.2|3872.2|73
1726459200000|2024-09-16 04:00:00|3880.5|3874.5|3875.5|3869.5|3881.5|3875.5|3875.5|3869.5|55
1726462800000|2024-09-16 05:00:00|3875|3869|3880.4|3874.4|3881.4|3875.4|3875|3869|86
1726466400000|2024-09-16 06:00:00|3880.9|3874.9|3881.3|3875.3|3881.4|3875.4|3879.2|3873.2|204
1726470000000|2024-09-16 07:00:00|3880.9|3874.9|3882.3|3876.3|3883.9|3877.9|3878.8|3872.8|272
1726473600000|2024-09-16 08:00:00|3882.1|3876.1|3894.6|3888.6|3900|3894|3881.2|3875.2|853
1726477200000|2024-09-16 09:00:00|3896|3890|3894.1|3888.1|3899.2|3893.2|3890.7|3884.7|508
1726480800000|2024-09-16 10:00:00|3893.7|3887.7|3890.5|3884.5|3899.1|3893.1|3890.5|3884.5|755
1726484400000|2024-09-16 11:00:00|3891|3885|3879.5|3873.5|3897|3891|3878.5|3872.5|400
1726488000000|2024-09-16 12:00:00|3879.1|3873.1|3873.4|3867.4|3887.5|3881.5|3869|3863|459
1726491600000|2024-09-16 13:00:00|3887.4|3881.4|3893.5|3887.5|3906.3|3900.3|3872.1|3866.1|4883
1726495200000|2024-09-16 14:00:00|3893.1|3887.1|3937.8|3931.8|3938.7|3932.7|3889|3883|4887
1726498800000|2024-09-16 15:00:00|3938.7|3932.7|3919.1|3913.1|3943|3937|3907.2|3901.2|4339
1726502400000|2024-09-16 16:00:00|3919.5|3913.5|3924.4|3918.4|3958.6|3952.6|3919.5|3913.5|8568
1726506000000|2024-09-16 17:00:00|3924.3|3918.3|3919.9|3913.9|3929.3|3923.3|3909.4|3903.4|3404
1726509600000|2024-09-16 18:00:00|3920.3|3914.3|3911.8|3905.8|3922.6|3916.6|3911.8|3905.8|2871
1726531200000|2024-09-17 00:00:00|3917|3911|3925.2|3919.2|3927.2|3921.2|3916|3910|1925
1726534800000|2024-09-17 01:00:00|3925.6|3919.6|3930.2|3924.2|3931.4|3925.4|3922.7|3916.7|114
1726538400000|2024-09-17 02:00:00|3930.4|3924.4|3931.9|3925.9|3933.4|3927.4|3922.7|3916.7|122
1726542000000|2024-09-17 03:00:00|3931.4|3925.4|3924.3|3918.3|3933.2|3927.2|3923.5|3917.5|111
1726545600000|2024-09-17 04:00:00|3923.9|3917.9|3931.3|3925.3|3934.4|3928.4|3923.9|3917.9|184
1726549200000|2024-09-17 05:00:00|3931.8|3925.8|3929.9|3923.9|3934.3|3928.3|3928.9|3922.9|69
1726552800000|2024-09-17 06:00:00|3929.8|3923.8|3930.3|3924.3|3935.4|3929.4|3928.9|3922.9|148
1726556400000|2024-09-17 07:00:00|3928.9|3922.9|3941|3935|3945.1|3939.1|3927.3|3921.3|624
1726560000000|2024-09-17 08:00:00|3941.6|3935.6|3946.4|3940.4|3949.3|3943.3|3939|3933|391
1726563600000|2024-09-17 09:00:00|3946.7|3940.7|3951.7|3945.7|3955.3|3949.3|3945|3939|655
1726567200000|2024-09-17 10:00:00|3951.3|3945.3|3951.8|3945.8|3956.3|3950.3|3947.4|3941.4|589
1726570800000|2024-09-17 11:00:00|3951.7|3945.7|3963|3957|3963.2|3957.2|3948.7|3942.7|811
1726574400000|2024-09-17 12:00:00|3963.3|3957.3|3968|3962|3971.9|3965.9|3962|3956|1353
1726578000000|2024-09-17 13:00:00|3971|3965|4002|3996|4005.5|3999.5|3967|3961|6879
1726581600000|2024-09-17 14:00:00|4002.1|3996.1|3997.8|3991.8|4013.3|4007.3|3992.5|3986.5|6561
1726585200000|2024-09-17 15:00:00|3998.2|3992.2|4006.5|4000.5|4010.2|4004.2|3993.6|3987.6|2997
1726588800000|2024-09-17 16:00:00|4006.1|4000.1|3984.6|3978.6|4006.6|4000.6|3982|3976|3610
1726592400000|2024-09-17 17:00:00|3984.5|3978.5|3987.9|3981.9|3988.8|3982.8|3978.8|3972.8|3207
1726596000000|2024-09-17 18:00:00|3987.8|3981.8|4000|3994|4000.5|3994.5|3981.9|3975.9|4048
1726617600000|2024-09-18 00:00:00|4001.2|3995.2|4002.2|3996.2|4003.2|3997.2|3994.6|3988.6|389
1726621200000|2024-09-18 01:00:00|4002.6|3996.6|4040.2|4034.2|4047.9|4041.9|4002.6|3996.6|1557
1726624800000|2024-09-18 02:00:00|4040.1|4034.1|4029.4|4023.4|4043.9|4037.9|4028.4|4022.4|313
1726628400000|2024-09-18 03:00:00|4029|4023|4036|4030|4040.4|4034.4|4028.9|4022.9|297
1726632000000|2024-09-18 04:00:00|4036.4|4030.4|4032.7|4026.7|4039.4|4033.4|4030.7|4024.7|211
1726635600000|2024-09-18 05:00:00|4032.9|4026.9|4039.4|4033.4|4039.7|4033.7|4028.5|4022.5|204
1726639200000|2024-09-18 06:00:00|4039|4033|4040.9|4034.9|4046.4|4040.4|4034.7|4028.7|621
1726642800000|2024-09-18 07:00:00|4040.7|4034.7|4048.9|4042.9|4050.4|4044.4|4038.4|4032.4|819
1726646400000|2024-09-18 08:00:00|4049.2|4043.2|4036.2|4030.2|4049.4|4043.4|4035.4|4029.4|710
1726650000000|2024-09-18 09:00:00|4036.5|4030.5|4038.2|4032.2|4041.2|4035.2|4034.4|4028.4|366
1726653600000|2024-09-18 10:00:00|4037.9|4031.9|4045|4039|4052.4|4046.4|4037|4031|332
1726657200000|2024-09-18 11:00:00|4044.9|4038.9|4060.2|4054.2|4063.1|4057.1|4040.9|4034.9|643
1726660800000|2024-09-18 12:00:00|4060.6|4054.6|4046.9|4040.9|4064.7|4058.7|4044.6|4038.6|1306
1726664400000|2024-09-18 13:00:00|4054.4|4048.4|4073.7|4067.7|4087.1|4081.1|4052.7|4046.7|5663
1726668000000|2024-09-18 14:00:00|4074.1|4068.1|4046.4|4040.4|4080.9|4074.9|4046|4040|6036
1726671600000|2024-09-18 15:00:00|4046.2|4040.2|4004.7|3998.7|4048.2|4042.2|3999.4|3993.4|5928
1726675200000|2024-09-18 16:00:00|4005.1|3999.1|4015.3|4009.3|4017.8|4011.8|3993.5|3987.5|3625
1726678800000|2024-09-18 17:00:00|4015.6|4009.6|4038|4032|4038.5|4032.5|4015|4009|2900
1726682400000|2024-09-18 18:00:00|4038.1|4032.1|4039.4|4033.4|4059.8|4053.8|4031.6|4025.6|4362
1726704000000|2024-09-19 00:00:00|4039.7|4033.7|4018.2|4012.2|4043.8|4037.8|4014.3|4008.3|547
1726707600000|2024-09-19 01:00:00|4018|4012|4014.8|4008.8|4018|4012|4006.3|4000.3|557
1726711200000|2024-09-19 02:00:00|4015.3|4009.3|4027|4021|4033|4027|4014.7|4008.7|536
1726714800000|2024-09-19 03:00:00|4027.2|4021.2|4051.9|4045.9|4051.9|4045.9|4026.7|4020.7|792
1726718400000|2024-09-19 04:00:00|4051.8|4045.8|4040.5|4034.5|4053|4047|4032.7|4026.7|590
1726722000000|2024-09-19 05:00:00|4040.4|4034.4|4041.6|4035.6|4049.6|4043.6|4037.8|4031.8|585
1726725600000|2024-09-19 06:00:00|4041.9|4035.9|4067.4|4061.4|4067.8|4061.8|4041.9|4035.9|767
1726729200000|2024-09-19 07:00:00|4066.9|4060.9|4092.2|4086.2|4098.8|4092.8|4063.4|4057.4|1316
1726732800000|2024-09-19 08:00:00|4091.8|4085.8|4082.8|4076.8|4092.3|4086.3|4079.2|4073.2|698
1726736400000|2024-09-19 09:00:00|4083.2|4077.2|4040.4|4034.4|4084.3|4078.3|4028.9|4022.9|2201
1726740000000|2024-09-19 10:00:00|4040.8|4034.8|4040.6|4034.6|4045.3|4039.3|4037.1|4031.1|595
1726743600000|2024-09-19 11:00:00|4040.9|4034.9|4039.6|4033.6|4042.2|4036.2|4032.7|4026.7|475
1726747200000|2024-09-19 12:00:00|4039.2|4033.2|4076.1|4070.1|4079.8|4073.8|4038.6|4032.6|1520
1726750800000|2024-09-19 13:00:00|4077.9|4071.9|4106.9|4100.9|4113.9|4107.9|4062.9|4056.9|7233
1726754400000|2024-09-19 14:00:00|4106.8|4100.8|4087.8|4081.8|4114.6|4108.6|4080.9|4074.9|8457
1726758000000|2024-09-19 15:00:00|4086.8|4080.8|4109.2|4103.2|4109.2|4103.2|4072.3|4066.3|6072
1726761600000|2024-09-19 16:00:00|4109.4|4103.4|4115.1|4109.1|4117|4111|4103.2|4097.2|6054
1726765200000|2024-09-19 17:00:00|4115|4109|4089.6|4083.6|4122.1|4116.1|4089.6|4083.6|5834
1726768800000|2024-09-19 18:00:00|4090.6|4084.6|4093.3|4087.3|4098.8|4092.8|4085.6|4079.6|5869
1726790400000|2024-09-20 00:00:00|4084.5|4078.5|4100.4|4094.4|4103.4|4097.4|4080.8|4074.8|933
1726794000000|2024-09-20 01:00:00|4100.7|4094.7|4086.7|4080.7|4102.9|4096.9|4081.2|4075.2|301
1726797600000|2024-09-20 02:00:00|4086.6|4080.6|4112.1|4106.1|4115.9|4109.9|4084.7|4078.7|431
1726801200000|2024-09-20 03:00:00|4112.5|4106.5|4108.7|4102.7|4117.1|4111.1|4102.6|4096.6|220
1726804800000|2024-09-20 04:00:00|4108.2|4102.2|4104.7|4098.7|4110.1|4104.1|4103.5|4097.5|70
1726808400000|2024-09-20 05:00:00|4104.4|4098.4|4101.6|4095.6|4104.4|4098.4|4094.1|4088.1|181
1726812000000|2024-09-20 06:00:00|4101.5|4095.5|4108.2|4102.2|4113.6|4107.6|4100.2|4094.2|661
1726815600000|2024-09-20 07:00:00|4108.1|4102.1|4104.7|4098.7|4110.2|4104.2|4099.7|4093.7|339
1726819200000|2024-09-20 08:00:00|4104.6|4098.6|4103.7|4097.7|4111.5|4105.5|4097|4091|851
1726822800000|2024-09-20 09:00:00|4102.7|4096.7|4100.9|4094.9|4107|4101|4096.9|4090.9|789
1726826400000|2024-09-20 10:00:00|4100.7|4094.7|4089.7|4083.7|4100.7|4094.7|4087.4|4081.4|731
1726830000000|2024-09-20 11:00:00|4089.9|4083.9|4087.6|4081.6|4096.1|4090.1|4083.2|4077.2|313
1726833600000|2024-09-20 12:00:00|4088.2|4082.2|4083.5|4077.5|4091.3|4085.3|4081.7|4075.7|876
1726837200000|2024-09-20 13:00:00|4080.1|4074.1|4087.5|4081.5|4108|4102|4060.4|4054.4|6305
1726840800000|2024-09-20 14:00:00|4087|4081|4078|4072|4087|4081|4062.3|4056.3|6824
1726844400000|2024-09-20 15:00:00|4078.1|4072.1|4097.2|4091.2|4100|4094|4071.6|4065.6|3890
1726848000000|2024-09-20 16:00:00|4098|4092|4124.3|4118.3|4127.8|4121.8|4092.2|4086.2|5094
1726851600000|2024-09-20 17:00:00|4123.3|4117.3|4150.4|4144.4|4152.5|4146.5|4119.8|4113.8|6410
1726855200000|2024-09-20 18:00:00|4150.5|4144.5|4139|4133|4152.5|4146.5|4132|4126|5897
1727049600000|2024-09-23 00:00:00|4131.7|4125.7|4159.8|4153.8|4171.1|4165.1|4129.2|4123.2|1058
1727053200000|2024-09-23 01:00:00|4160.2|4154.2|4155.7|4149.7|4168.2|4162.2|4154.7|4148.7|613
1727056800000|2024-09-23 02:00:00|4155.2|4149.2|4167.3|4161.3|4169.8|4163.8|4147.1|4141.1|308
1727060400000|2024-09-23 03:00:00|4167.7|4161.7|4187.2|4181.2|4190.2|4184.2|4166|4160|450
1727064000000|2024-09-23 04:00:00|4187.3|4181.3|4189.5|4183.5|4191.5|4185.5|4184.3|4178.3|180
1727067600000|2024-09-23 05:00:00|4189.7|4183.7|4179.2|4173.2|4195.2|4189.2|4176.7|4170.7|528
1727071200000|2024-09-23 06:00:00|4179.3|4173.3|4161.7|4155.7|4179.7|4173.7|4161.7|4155.7|445
1727074800000|2024-09-23 07:00:00|4162|4156|4163.7|4157.7|4164.5|4158.5|4142|4136|859
1727078400000|2024-09-23 08:00:00|4164.7|4158.7|4164.7|4158.7|4166.8|4160.8|4150.2|4144.2|321
1727082000000|2024-09-23 09:00:00|4164.2|4158.2|4183.1|4177.1|4189.1|4183.1|4161.7|4155.7|815
1727085600000|2024-09-23 10:00:00|4182.4|4176.4|4182.6|4176.6|4191.1|4185.1|4179.1|4173.1|507
1727089200000|2024-09-23 11:00:00|4182.4|4176.4|4194.4|4188.4|4195.1|4189.1|4182.4|4176.4|454
1727092800000|2024-09-23 12:00:00|4194.9|4188.9|4185.4|4179.4|4202.7|4196.7|4177.2|4171.2|1662
1727096400000|2024-09-23 13:00:00|4193.9|4187.9|4261|4255|4274.8|4268.8|4188.4|4182.4|9796
1727100000000|2024-09-23 14:00:00|4260.6|4254.6|4230.4|4224.4|4278.3|4272.3|4229|4223|10801
1727103600000|2024-09-23 15:00:00|4230|4224|4216.1|4210.1|4243.9|4237.9|4204|4198|7021
1727107200000|2024-09-23 16:00:00|4216.2|4210.2|4191.2|4185.2|4216.9|4210.9|4177.8|4171.8|6962
1727110800000|2024-09-23 17:00:00|4191.5|4185.5|4191.8|4185.8|4199.8|4193.8|4186.1|4180.1|4356
1727114400000|2024-09-23 18:00:00|4192.8|4186.8|4190.3|4184.3|4193.8|4187.8|4175.4|4169.4|4431
1727136000000|2024-09-24 00:00:00|4184.8|4178.8|4173.9|4167.9|4190.7|4184.7|4171.5|4165.5|521
1727139600000|2024-09-24 01:00:00|4174|4168|4190|4184|4197.2|4191.2|4172|4166|418
1727143200000|2024-09-24 02:00:00|4189.9|4183.9|4176|4170|4189.9|4183.9|4164|4158|338
1727146800000|2024-09-24 03:00:00|4175.7|4169.7|4173.7|4167.7|4179.5|4173.5|4172|4166|194
1727150400000|2024-09-24 04:00:00|4173.2|4167.2|4176.8|4170.8|4177.7|4171.7|4169.7|4163.7|104
1727154000000|2024-09-24 05:00:00|4178.3|4172.3|4174.2|4168.2|4184.3|4178.3|4173.5|4167.5|305
1727157600000|2024-09-24 06:00:00|4174|4168|4186.2|4180.2|4191.2|4185.2|4173.2|4167.2|261
1727161200000|2024-09-24 07:00:00|4186|4180|4207.2|4201.2|4209.3|4203.3|4186|4180|847
1727164800000|2024-09-24 08:00:00|4207.7|4201.7|4217.3|4211.3|4218.2|4212.2|4197.2|4191.2|697
1727168400000|2024-09-24 09:00:00|4217.2|4211.2|4220.7|4214.7|4230.2|4224.2|4210.7|4204.7|907
1727172000000|2024-09-24 10:00:00|4221|4215|4237.1|4231.1|4237.7|4231.7|4219.5|4213.5|1349
1727175600000|2024-09-24 11:00:00|4236.7|4230.7|4228.1|4222.1|4240.6|4234.6|4223.7|4217.7|646
1727179200000|2024-09-24 12:00:00|4228.7|4222.7|4244.7|4238.7|4244.7|4238.7|4226.9|4220.9|1588
1727182800000|2024-09-24 13:00:00|4246.4|4240.4|4292.8|4286.8|4308.5|4302.5|4246.4|4240.4|10615
1727186400000|2024-09-24 14:00:00|4293.1|4287.1|4305.6|4299.6|4310.6|4304.6|4284.2|4278.2|9334
1727190000000|2024-09-24 15:00:00|4304.8|4298.8|4319.9|4313.9|4328.1|4322.1|4292.7|4286.7|7854
1727193600000|2024-09-24 16:00:00|4319.1|4313.1|4324.9|4318.9|4332.8|4326.8|4305.6|4299.6|6890
1727197200000|2024-09-24 17:00:00|4323.3|4317.3|4336.8|4330.8|4337.3|4331.3|4316.1|4310.1|7238
1727200800000|2024-09-24 18:00:00|4336.6|4330.6|4340.4|4334.4|4344.6|4338.6|4328.9|4322.9|5751
1727222400000|2024-09-25 00:00:00|4344.4|4338.4|4356.9|4350.9|4358.4|4352.4|4327.4|4321.4|925
1727226000000|2024-09-25 01:00:00|4356.8|4350.8|4352.2|4346.2|4376.3|4370.3|4329.7|4323.7|1012
1727229600000|2024-09-25 02:00:00|4352.1|4346.1|4346.9|4340.9|4360.6|4354.6|4335.3|4329.3|459
1727233200000|2024-09-25 03:00:00|4346.8|4340.8|4340.4|4334.4|4349.6|4343.6|4337.4|4331.4|150
1727236800000|2024-09-25 04:00:00|4340.9|4334.9|4341.1|4335.1|4345.8|4339.8|4332.8|4326.8|268
1727240400000|2024-09-25 05:00:00|4340.9|4334.9|4330.4|4324.4|4341.7|4335.7|4329.4|4323.4|285
1727244000000|2024-09-25 06:00:00|4328.9|4322.9|4326.1|4320.1|4333.4|4327.4|4318.7|4312.7|473
1727247600000|2024-09-25 07:00:00|4326.2|4320.2|4338.1|4332.1|4346.7|4340.7|4320.6|4314.6|668
1727251200000|2024-09-25 08:00:00|4337.7|4331.7|4351.6|4345.6|4361.8|4355.8|4337.7|4331.7|1031
1727254800000|2024-09-25 09:00:00|4351.4|4345.4|4324.8|4318.8|4354.6|4348.6|4317.8|4311.8|1116
1727258400000|2024-09-25 10:00:00|4324.6|4318.6|4322.8|4316.8|4327.3|4321.3|4310.9|4304.9|650
1727262000000|2024-09-25 11:00:00|4322.4|4316.4|4320.4|4314.4|4327.4|4321.4|4306.8|4300.8|908
1727265600000|2024-09-25 12:00:00|4320.8|4314.8|4323.3|4317.3|4331.4|4325.4|4310.4|4304.4|2447
1727269200000|2024-09-25 13:00:00|4331.7|4325.7|4381.7|4375.7|4399.9|4393.9|4329.9|4323.9|12180
1727272800000|2024-09-25 14:00:00|4382.7|4376.7|4407.2|4401.2|4407.2|4401.2|4376.4|4370.4|11568
1727276400000|2024-09-25 15:00:00|4407.9|4401.9|4413.9|4407.9|4425.4|4419.4|4398.9|4392.9|10847
1727280000000|2024-09-25 16:00:00|4414.9|4408.9|4421.4|4415.4|4444.2|4438.2|4412.9|4406.9|8596
1727283600000|2024-09-25 17:00:00|4421.7|4415.7|4432.5|4426.5|4435.7|4429.7|4399.9|4393.9|7993
1727287200000|2024-09-25 18:00:00|4432.7|4426.7|4414.2|4408.2|4432.7|4426.7|4406.5|4400.5|5593
1727308800000|2024-09-26 00:00:00|4418.3|4412.3|4396.5|4390.5|4421.2|4415.2|4393.5|4387.5|739
1727312400000|2024-09-26 01:00:00|4396|4390|4411.3|4405.3|4413|4407|4388.7|4382.7|479
1727316000000|2024-09-26 02:00:00|4411.5|4405.5|4407.5|4401.5|4420|4414|4398.8|4392.8|827
1727319600000|2024-09-26 03:00:00|4407.7|4401.7|4405|4399|4413.7|4407.7|4403.5|4397.5|436
1727323200000|2024-09-26 04:00:00|4405.8|4399.8|4401|4395|4406.3|4400.3|4399.2|4393.2|226
1727326800000|2024-09-26 05:00:00|4401.2|4395.2|4399.7|4393.7|4412.3|4406.3|4396.7|4390.7|452
1727330400000|2024-09-26 06:00:00|4399|4393|4379.2|4373.2|4399.2|4393.2|4353.7|4347.7|1774
1727334000000|2024-09-26 07:00:00|4379|4373|4397.2|4391.2|4400|4394|4375.2|4369.2|679
1727337600000|2024-09-26 08:00:00|4397.7|4391.7|4426.3|4420.3|4428|4422|4391|4385|1693
1727341200000|2024-09-26 09:00:00|4427|4421|4461.2|4455.2|4462.7|4456.7|4422|4416|1769
1727344800000|2024-09-26 10:00:00|4461.3|4455.3|4470|4464|4485.3|4479.3|4446.7|4440.7|1777
1727348400000|2024-09-26 11:00:00|4470.2|4464.2|4466.5|4460.5|4484.7|4478.7|4453.7|4447.7|1497
1727352000000|2024-09-26 12:00:00|4466.7|4460.7|4463.7|4457.7|4480.5|4474.5|4461.2|4455.2|1793
1727355600000|2024-09-26 13:00:00|4470.2|4464.2|4392.4|4386.4|4490.3|4484.3|4371.4|4365.4|11386
1727359200000|2024-09-26 14:00:00|4392.2|4386.2|4397.7|4391.7|4422.7|4416.7|4389|4383|8521
1727362800000|2024-09-26 15:00:00|4395.7|4389.7|4368.9|4362.9|4395.7|4389.7|4361.9|4355.9|8185
1727366400000|2024-09-26 16:00:00|4369.2|4363.2|4340.9|4334.9|4370.4|4364.4|4326.1|4320.1|6909
1727370000000|2024-09-26 17:00:00|4339.9|4333.9|4318.2|4312.2|4349.1|4343.1|4317.2|4311.2|6523
1727373600000|2024-09-26 18:00:00|4317.9|4311.9|4287.4|4281.4|4323.1|4317.1|4286.7|4280.7|7425
1727395200000|2024-09-27 00:00:00|4278.8|4272.8|4253.1|4247.1|4279.3|4273.3|4251.1|4245.1|1287
1727398800000|2024-09-27 01:00:00|4252.6|4246.6|4267.1|4261.1|4277.5|4271.5|4249.5|4243.5|792
1727402400000|2024-09-27 02:00:00|4267|4261|4290.8|4284.8|4290.8|4284.8|4263.5|4257.5|642
1727406000000|2024-09-27 03:00:00|4290.6|4284.6|4291.5|4285.5|4294.6|4288.6|4285.1|4279.1|274
1727409600000|2024-09-27 04:00:00|4291.1|4285.1|4297|4291|4303.7|4297.7|4288.5|4282.5|267
1727413200000|2024-09-27 05:00:00|4299.5|4293.5|4284.8|4278.8|4305.5|4299.5|4281.2|4275.2|581
1727416800000|2024-09-27 06:00:00|4284.5|4278.5|4313.8|4307.8|4320.8|4314.8|4284.2|4278.2|815
1727420400000|2024-09-27 07:00:00|4313.7|4307.7|4303.5|4297.5|4313.7|4307.7|4293|4287|748
1727424000000|2024-09-27 08:00:00|4304|4298|4283.4|4277.4|4310.2|4304.2|4278.4|4272.4|1084
1727427600000|2024-09-27 09:00:00|4286.4|4280.4|4261.2|4255.2|4290.4|4284.4|4250.2|4244.2|1528
1727431200000|2024-09-27 10:00:00|4261.7|4255.7|4264.6|4258.6|4270.2|4264.2|4260.2|4254.2|491
1727434800000|2024-09-27 11:00:00|4263.6|4257.6|4258.6|4252.6|4263.6|4257.6|4244.7|4238.7|1121
1727438400000|2024-09-27 12:00:00|4258.4|4252.4|4237.7|4231.7|4270.9|4264.9|4235.4|4229.4|1005
1727442000000|2024-09-27 13:00:00|4242.7|4236.7|4253.1|4247.1|4270.2|4264.2|4213.4|4207.4|7083
1727445600000|2024-09-27 14:00:00|4252.9|4246.9|4261.9|4255.9|4307.4|4301.4|4251.1|4245.1|8621
1727449200000|2024-09-27 15:00:00|4262.4|4256.4|4260.7|4254.7|4268.7|4262.7|4235.7|4229.7|5636
1727452800000|2024-09-27 16:00:00|4261|4255|4266.1|4260.1|4297.8|4291.8|4248.6|4242.6|8504
1727456400000|2024-09-27 17:00:00|4265.8|4259.8|4230.3|4224.3|4270.6|4264.6|4222.7|4216.7|6678
1727460000000|2024-09-27 18:00:00|4230.5|4224.5|4247.5|4241.5|4247.8|4241.8|4224.9|4218.9|5202
1727654400000|2024-09-30 00:00:00|4253.1|4247.1|4231.1|4225.1|4260.7|4254.7|4231.1|4225.1|2042
1727658000000|2024-09-30 01:00:00|4231.4|4225.4|4218.8|4212.8|4246.1|4240.1|4202.6|4196.6|959
1727661600000|2024-09-30 02:00:00|4218.4|4212.4|4224.1|4218.1|4231.1|4225.1|4209.4|4203.4|319
1727665200000|2024-09-30 03:00:00|4223.9|4217.9|4222.6|4216.6|4235.8|4229.8|4217.1|4211.1|190
1727668800000|2024-09-30 04:00:00|4222.8|4216.8|4228.3|4222.3|4232.6|4226.6|4218.8|4212.8|106
1727672400000|2024-09-30 05:00:00|4228.1|4222.1|4251.8|4245.8|4255.5|4249.5|4217.8|4211.8|344
1727676000000|2024-09-30 06:00:00|4252|4246|4247.2|4241.2|4260.1|4254.1|4239.8|4233.8|431
1727679600000|2024-09-30 07:00:00|4248.5|4242.5|4214.3|4208.3|4252.2|4246.2|4206.5|4200.5|623
1727683200000|2024-09-30 08:00:00|4214.5|4208.5|4216|4210|4219.5|4213.5|4206.2|4200.2|639
1727686800000|2024-09-30 09:00:00|4216.9|4210.9|4205.2|4199.2|4217|4211|4199.7|4193.7|647
1727690400000|2024-09-30 10:00:00|4205.5|4199.5|4233.8|4227.8|4239.8|4233.8|4203.5|4197.5|710
1727694000000|2024-09-30 11:00:00|4234.1|4228.1|4212.7|4206.7|4238.5|4232.5|4203.7|4197.7|521
1727697600000|2024-09-30 12:00:00|4213.2|4207.2|4246.1|4240.1|4254.4|4248.4|4210.5|4204.5|1269
1727701200000|2024-09-30 13:00:00|4255.4|4249.4|4238|4232|4258.7|4252.7|4226.4|4220.4|4694
1727704800000|2024-09-30 14:00:00|4238.3|4232.3|4242.6|4236.6|4266.6|4260.6|4216|4210|5153
1727708400000|2024-09-30 15:00:00|4243.6|4237.6|4276.7|4270.7|4288|4282|4237.6|4231.6|4441
1727712000000|2024-09-30 16:00:00|4277.7|4271.7|4310.7|4304.7|4322.8|4316.8|4271.3|4265.3|6761
1727715600000|2024-09-30 17:00:00|4310.3|4304.3|4323.2|4317.2|4350.8|4344.8|4305.8|4299.8|5544
1727719200000|2024-09-30 18:00:00|4323|4317|4335.1|4329.1|4340.1|4334.1|4319.8|4313.8|5145
1727740800000|2024-10-01 00:00:00|4317.6|4311.6|4320.4|4314.4|4322.4|4316.4|4301.6|4295.6|691
1727744400000|2024-10-01 01:00:00|4321.1|4315.1|4317.7|4311.7|4326|4320|4311.5|4305.5|194
1727748000000|2024-10-01 02:00:00|4318.2|4312.2|4296.8|4290.8|4318.2|4312.2|4296.5|4290.5|364
1727751600000|2024-10-01 03:00:00|4297.5|4291.5|4302.2|4296.2|4304.4|4298.4|4291.9|4285.9|295
1727755200000|2024-10-01 04:00:00|4302.4|4296.4|4303.7|4297.7|4304.4|4298.4|4291.9|4285.9|179
1727758800000|2024-10-01 05:00:00|4303.4|4297.4|4294.2|4288.2|4308.7|4302.7|4292|4286|284
1727762400000|2024-10-01 06:00:00|4294.5|4288.5|4274.6|4268.6|4300|4294|4272.8|4266.8|430
1727766000000|2024-10-01 07:00:00|4274.8|4268.8|4255.3|4249.3|4276|4270|4250.8|4244.8|736
1727769600000|2024-10-01 08:00:00|4254.3|4248.3|4244.8|4238.8|4261|4255|4237.3|4231.3|796
1727773200000|2024-10-01 09:00:00|4245.3|4239.3|4257.2|4251.2|4257.7|4251.7|4240.1|4234.1|416
1727776800000|2024-10-01 10:00:00|4257.5|4251.5|4298.4|4292.4|4303.4|4297.4|4257.5|4251.5|1050
1727780400000|2024-10-01 11:00:00|4297.9|4291.9|4275.5|4269.5|4300.7|4294.7|4269.7|4263.7|840
1727784000000|2024-10-01 12:00:00|4275.7|4269.7|4253.9|4247.9|4285.7|4279.7|4251.7|4245.7|808
1727787600000|2024-10-01 13:00:00|4255.4|4249.4|4328.9|4322.9|4343.5|4337.5|4253.2|4247.2|9008
1727791200000|2024-10-01 14:00:00|4329.2|4323.2|4328.6|4322.6|4336.8|4330.8|4274.3|4268.3|9050
1727794800000|2024-10-01 15:00:00|4329.9|4323.9|4351.8|4345.8|4354.2|4348.2|4313.1|4307.1|7175
1727798400000|2024-10-01 16:00:00|4352.5|4346.5|4401.2|4395.2|4406.7|4400.7|4332.3|4326.3|6531
1727802000000|2024-10-01 17:00:00|4402|4396|4313.1|4307.1|4408.8|4402.8|4306.6|4300.6|8323
1727805600000|2024-10-01 18:00:00|4313.3|4307.3|4293|4287|4324.7|4318.7|4286.3|4280.3|6168
1727827200000|2024-10-02 00:00:00|4288.2|4282.2|4312.8|4306.8|4321.1|4315.1|4284.1|4278.1|1015
1727830800000|2024-10-02 01:00:00|4313.8|4307.8|4341.6|4335.6|4345.4|4339.4|4313.4|4307.4|357
1727834400000|2024-10-02 02:00:00|4342.3|4336.3|4342.8|4336.8|4349.8|4343.8|4331.7|4325.7|301
1727838000000|2024-10-02 03:00:00|4342.6|4336.6|4329.6|4323.6|4343.6|4337.6|4326.2|4320.2|269
1727841600000|2024-10-02 04:00:00|4329.3|4323.3|4334.6|4328.6|4334.6|4328.6|4326.3|4320.3|121
1727845200000|2024-10-02 05:00:00|4334.2|4328.2|4351.2|4345.2|4351.2|4345.2|4333.9|4327.9|184
1727848800000|2024-10-02 06:00:00|4351.4|4345.4|4366.8|4360.8|4367|4361|4339.5|4333.5|468
1727852400000|2024-10-02 07:00:00|4366.2|4360.2|4393.4|4387.4|4420.5|4414.5|4358.2|4352.2|1528
1727856000000|2024-10-02 08:00:00|4393.7|4387.7|4396|4390|4398.8|4392.8|4371.5|4365.5|1017
1727859600000|2024-10-02 09:00:00|4396.5|4390.5|4414.9|4408.9|4418.9|4412.9|4386.3|4380.3|1004
1727863200000|2024-10-02 10:00:00|4414.6|4408.6|4398|4392|4428.2|4422.2|4389.7|4383.7|2384
1727866800000|2024-10-02 11:00:00|4398.2|4392.2|4375.5|4369.5|4399.7|4393.7|4370.3|4364.3|2017
1727870400000|2024-10-02 12:00:00|4375.7|4369.7|4390.9|4384.9|4395.1|4389.1|4366.3|4360.3|1561
1727874000000|2024-10-02 13:00:00|4388|4382|4390|4384|4417.7|4411.7|4372.7|4366.7|6446
1727877600000|2024-10-02 14:00:00|4389.8|4383.8|4375|4369|4423.9|4417.9|4346|4340|7987
1727881200000|2024-10-02 15:00:00|4375.8|4369.8|4360.7|4354.7|4386.3|4380.3|4342.2|4336.2|4576
1727884800000|2024-10-02 16:00:00|4360.9|4354.9|4351.7|4345.7|4372.2|4366.2|4342.9|4336.9|3671
1727888400000|2024-10-02 17:00:00|4352.4|4346.4|4369.7|4363.7|4372.3|4366.3|4340.6|4334.6|3461
1727892000000|2024-10-02 18:00:00|4370.2|4364.2|4361.6|4355.6|4374.9|4368.9|4355.1|4349.1|3665
1727913600000|2024-10-03 00:00:00|4370.3|4364.3|4363.3|4357.3|4378|4372|4359.1|4353.1|819
1727917200000|2024-10-03 01:00:00|4363.6|4357.6|4356.6|4350.6|4377|4371|4345.8|4339.8|519
1727920800000|2024-10-03 02:00:00|4356.4|4350.4|4343.6|4337.6|4362.3|4356.3|4343|4337|192
1727924400000|2024-10-03 03:00:00|4342.6|4336.6|4355.3|4349.3|4356.3|4350.3|4342.6|4336.6|130
1727928000000|2024-10-03 04:00:00|4355|4349|4358|4352|4360|4354|4354.5|4348.5|83
1727931600000|2024-10-03 05:00:00|4357|4351|4364|4358|4368|4362|4357|4351|177
1727935200000|2024-10-03 06:00:00|4363.6|4357.6|4369|4363|4372.6|4366.6|4355.3|4349.3|148
1727938800000|2024-10-03 07:00:00|4368.3|4362.3|4353.2|4347.2|4384|4378|4344.6|4338.6|903
1727942400000|2024-10-03 08:00:00|4353.7|4347.7|4333.7|4327.7|4358|4352|4330.7|4324.7|594
1727946000000|2024-10-03 09:00:00|4333.4|4327.4|4365.4|4359.4|4381.9|4375.9|4332.7|4326.7|711
1727949600000|2024-10-03 10:00:00|4365.7|4359.7|4369.5|4363.5|4375.4|4369.4|4355.6|4349.6|416
1727953200000|2024-10-03 11:00:00|4369.3|4363.3|4354.2|4348.2|4381.3|4375.3|4346|4340|700
1727956800000|2024-10-03 12:00:00|4353.2|4347.2|4375.2|4369.2|4387.2|4381.2|4347.9|4341.9|1415
1727960400000|2024-10-03 13:00:00|4380.6|4374.6|4354.6|4348.6|4398.6|4392.6|4331.4|4325.4|5744
1727964000000|2024-10-03 14:00:00|4353.6|4347.6|4406.5|4400.5|4427|4421|4353.6|4347.6|8410
1727967600000|2024-10-03 15:00:00|4407|4401|4450.1|4444.1|4451.3|4445.3|4396.5|4390.5|4898
1727971200000|2024-10-03 16:00:00|4450.3|4444.3|4496.4|4490.4|4497.4|4491.4|4443.1|4437.1|7174
1727974800000|2024-10-03 17:00:00|4496.7|4490.7|4453.2|4447.2|4498.4|4492.4|4452|4446|7571
1727978400000|2024-10-03 18:00:00|4454.4|4448.4|4452.3|4446.3|4462|4456|4449.8|4443.8|3285
1728000000000|2024-10-04 00:00:00|4457.9|4451.9|4474.2|4468.2|4476.7|4470.7|4450.4|4444.4|685
1728003600000|2024-10-04 01:00:00|4473.9|4467.9|4472.4|4466.4|4475.4|4469.4|4460.2|4454.2|295
1728007200000|2024-10-04 02:00:00|4472.9|4466.9|4479.2|4473.2|4481.2|4475.2|4470.9|4464.9|199
1728010800000|2024-10-04 03:00:00|4479.4|4473.4|4480.2|4474.2|4482.7|4476.7|4474.9|4468.9|144
1728014400000|2024-10-04 04:00:00|4479.7|4473.7|4484.2|4478.2|4488.2|4482.2|4477.6|4471.6|193
1728018000000|2024-10-04 05:00:00|4485.2|4479.2|4484.9|4478.9|4486.7|4480.7|4480.9|4474.9|119
1728021600000|2024-10-04 06:00:00|4484.7|4478.7|4466.6|4460.6|4494.2|4488.2|4464.7|4458.7|619
1728025200000|2024-10-04 07:00:00|4467.1|4461.1|4520.3|4514.3|4526.3|4520.3|4464.6|4458.6|1966
1728028800000|2024-10-04 08:00:00|4520.5|4514.5|4492.6|4486.6|4522.3|4516.3|4477.5|4471.5|930
1728032400000|2024-10-04 09:00:00|4492.1|4486.1|4487.5|4481.5|4497.3|4491.3|4484.9|4478.9|597
1728036000000|2024-10-04 10:00:00|4487.3|4481.3|4497.6|4491.6|4516.9|4510.9|4487.3|4481.3|679
1728039600000|2024-10-04 11:00:00|4498.4|4492.4|4501.1|4495.1|4522.1|4516.1|4498.3|4492.3|1186
1728043200000|2024-10-04 12:00:00|4500.8|4494.8|4464|4458|4502.1|4496.1|4458.3|4452.3|1804
1728046800000|2024-10-04 13:00:00|4476|4470|4448.3|4442.3|4490.5|4484.5|4435.2|4429.2|6267
1728050400000|2024-10-04 14:00:00|4448.8|4442.8|4419|4413|4474.1|4468.1|4399.2|4393.2|7488
1728054000000|2024-10-04 15:00:00|4419.2|4413.2|4419.4|4413.4|4427.6|4421.6|4389.8|4383.8|5139
1728057600000|2024-10-04 16:00:00|4419.7|4413.7|4407.1|4401.1|4446.2|4440.2|4405.1|4399.1|5335
1728061200000|2024-10-04 17:00:00|4407.3|4401.3|4400.4|4394.4|4430.1|4424.1|4398.1|4392.1|4915
1728064800000|2024-10-04 18:00:00|4400.6|4394.6|4403.7|4397.7|4410.1|4404.1|4396.6|4390.6|4503
1728259200000|2024-10-07 00:00:00|4385.7|4379.7|4343.7|4337.7|4388.2|4382.2|4336.5|4330.5|1457
1728262800000|2024-10-07 01:00:00|4344|4338|4328.9|4322.9|4344.5|4338.5|4325.4|4319.4|536
1728266400000|2024-10-07 02:00:00|4329.1|4323.1|4340.9|4334.9|4344.4|4338.4|4322.9|4316.9|420
1728270000000|2024-10-07 03:00:00|4340.4|4334.4|4344.9|4338.9|4350.9|4344.9|4338.2|4332.2|248
1728273600000|2024-10-07 04:00:00|4343.9|4337.9|4335.4|4329.4|4346.6|4340.6|4333.2|4327.2|133
1728277200000|2024-10-07 05:00:00|4335.6|4329.6|4329.9|4323.9|4341.6|4335.6|4329.1|4323.1|103
1728280800000|2024-10-07 06:00:00|4330.4|4324.4|4345.3|4339.3|4346.1|4340.1|4329.2|4323.2|371
1728284400000|2024-10-07 07:00:00|4345.1|4339.1|4359.7|4353.7|4368.4|4362.4|4345.1|4339.1|971
1728288000000|2024-10-07 08:00:00|4359.9|4353.9|4391.3|4385.3|4391.7|4385.7|4346.6|4340.6|1062
1728291600000|2024-10-07 09:00:00|4390|4384|4386.5|4380.5|4394.7|4388.7|4376.7|4370.7|650
1728295200000|2024-10-07 10:00:00|4386.2|4380.2|4415.1|4409.1|4417|4411|4379.2|4373.2|771
1728298800000|2024-10-07 11:00:00|4414.8|4408.8|4418.5|4412.5|4420.8|4414.8|4406.6|4400.6|493
1728302400000|2024-10-07 12:00:00|4418.3|4412.3|4390.7|4384.7|4425.3|4419.3|4380.8|4374.8|1263
1728306000000|2024-10-07 13:00:00|4385.7|4379.7|4399|4393|4417.8|4411.8|4373.7|4367.7|4166
1728309600000|2024-10-07 14:00:00|4399.3|4393.3|4434.6|4428.6|4438.5|4432.5|4382.2|4376.2|5589
1728313200000|2024-10-07 15:00:00|4435.6|4429.6|4471.8|4465.8|4474.9|4468.9|4431.8|4425.8|4975
1728316800000|2024-10-07 16:00:00|4471.1|4465.1|4454.5|4448.5|4484.9|4478.9|4442.3|4436.3|5283
1728320400000|2024-10-07 17:00:00|4454.3|4448.3|4465.7|4459.7|4467.2|4461.2|4445.8|4439.8|3201
1728324000000|2024-10-07 18:00:00|4464.2|4458.2|4466.3|4460.3|4470.9|4464.9|4457.3|4451.3|4096
1728345600000|2024-10-08 00:00:00|4468|4462|4477.6|4471.6|4495.5|4489.5|4464.5|4458.5|992
1728349200000|2024-10-08 01:00:00|4477.3|4471.3|4451.3|4445.3|4481.6|4475.6|4450.5|4444.5|1565
1728352800000|2024-10-08 02:00:00|4450.8|4444.8|4392.1|4386.1|4453.8|4447.8|4390.3|4384.3|1170
1728356400000|2024-10-08 03:00:00|4392.3|4386.3|4401.6|4395.6|4414.3|4408.3|4391.8|4385.8|340
1728360000000|2024-10-08 04:00:00|4401.8|4395.8|4397.8|4391.8|4404.6|4398.6|4395.8|4389.8|180
1728363600000|2024-10-08 05:00:00|4397.6|4391.6|4385.8|4379.8|4399.6|4393.6|4377.8|4371.8|291
1728367200000|2024-10-08 06:00:00|4386|4380|4384.8|4378.8|4393.8|4387.8|4379.5|4373.5|351
1728370800000|2024-10-08 07:00:00|4385|4379|4370.3|4364.3|4387.5|4381.5|4367.1|4361.1|932
1728374400000|2024-10-08 08:00:00|4370.5|4364.5|4356.3|4350.3|4378.8|4372.8|4349|4343|832
1728378000000|2024-10-08 09:00:00|4356.5|4350.5|4364.3|4358.3|4366.3|4360.3|4345.5|4339.5|731
1728381600000|2024-10-08 10:00:00|4364.5|4358.5|4383.1|4377.1|4385.3|4379.3|4360.5|4354.5|518
1728385200000|2024-10-08 11:00:00|4383.5|4377.5|4382.9|4376.9|4393.8|4387.8|4376.1|4370.1|499
1728388800000|2024-10-08 12:00:00|4383.1|4377.1|4383.6|4377.6|4396.9|4390.9|4371.6|4365.6|789
1728392400000|2024-10-08 13:00:00|4379.4|4373.4|4351.9|4345.9|4379.4|4373.4|4333.6|4327.6|6653
1728396000000|2024-10-08 14:00:00|4352.9|4346.9|4308.3|4302.3|4358.4|4352.4|4257.8|4251.8|11115
1728399600000|2024-10-08 15:00:00|4308.1|4302.1|4314.1|4308.1|4330.1|4324.1|4291.3|4285.3|5153
1728403200000|2024-10-08 16:00:00|4314.8|4308.8|4295|4289|4323.1|4317.1|4289.8|4283.8|3853
1728406800000|2024-10-08 17:00:00|4294.8|4288.8|4319.3|4313.3|4335.1|4329.1|4287.3|4281.3|5647
1728410400000|2024-10-08 18:00:00|4319.6|4313.6|4310.6|4304.6|4325.6|4319.6|4308.3|4302.3|4767
1728432000000|2024-10-09 00:00:00|4312.8|4306.8|4326.4|4320.4|4328.1|4322.1|4309.4|4303.4|636
1728435600000|2024-10-09 01:00:00|4326.8|4320.8|4326.9|4320.9|4351.1|4345.1|4322.4|4316.4|541
1728439200000|2024-10-09 02:00:00|4326.6|4320.6|4349.8|4343.8|4356.1|4350.1|4324.1|4318.1|358
1728442800000|2024-10-09 03:00:00|4350.1|4344.1|4348.6|4342.6|4354.4|4348.4|4341.4|4335.4|138
1728446400000|2024-10-09 04:00:00|4348.9|4342.9|4348.9|4342.9|4352.1|4346.1|4345.6|4339.6|174
1728450000000|2024-10-09 05:00:00|4349.1|4343.1|4358.6|4352.6|4363.4|4357.4|4349.1|4343.1|347
1728453600000|2024-10-09 06:00:00|4358.9|4352.9|4337.4|4331.4|4361.6|4355.6|4331.4|4325.4|586
1728457200000|2024-10-09 07:00:00|4337.6|4331.6|4331.4|4325.4|4349.9|4343.9|4330.1|4324.1|425
1728460800000|2024-10-09 08:00:00|4331.6|4325.6|4334.9|4328.9|4334.9|4328.9|4315.9|4309.9|587
1728464400000|2024-10-09 09:00:00|4334.7|4328.7|4336.7|4330.7|4344.4|4338.4|4327.4|4321.4|278
1728468000000|2024-10-09 10:00:00|4336.4|4330.4|4308.1|4302.1|4336.9|4330.9|4307.6|4301.6|774
1728471600000|2024-10-09 11:00:00|4309.1|4303.1|4305.1|4299.1|4317.1|4311.1|4297.6|4291.6|1195
1728475200000|2024-10-09 12:00:00|4305.4|4299.4|4292.6|4286.6|4314.9|4308.9|4291.6|4285.6|604
1728478800000|2024-10-09 13:00:00|4278.9|4272.9|4255.1|4249.1|4279.6|4273.6|4243.3|4237.3|6714
1728482400000|2024-10-09 14:00:00|4254.9|4248.9|4286.6|4280.6|4304.3|4298.3|4253.9|4247.9|6755
1728486000000|2024-10-09 15:00:00|4286.1|4280.1|4298.6|4292.6|4304.8|4298.8|4278.6|4272.6|4580
1728489600000|2024-10-09 16:00:00|4299.3|4293.3|4289.9|4283.9|4308.1|4302.1|4275.1|4269.1|3420
1728493200000|2024-10-09 17:00:00|4290.4|4284.4|4319.2|4313.2|4322.7|4316.7|4267.1|4261.1|3653
1728496800000|2024-10-09 18:00:00|4318.7|4312.7|4315.4|4309.4|4323.2|4317.2|4305.4|4299.4|3667
1728518400000|2024-10-10 00:00:00|4316.7|4310.7|4320.4|4314.4|4329.4|4323.4|4316.7|4310.7|354
1728522000000|2024-10-10 01:00:00|4320.9|4314.9|4328.9|4322.9|4340.9|4334.9|4318.9|4312.9|733
1728525600000|2024-10-10 02:00:00|4327.9|4321.9|4321.9|4315.9|4337.7|4331.7|4312.9|4306.9|364
1728529200000|2024-10-10 03:00:00|4321.7|4315.7|4319.9|4313.9|4330.7|4324.7|4317.7|4311.7|280
1728532800000|2024-10-10 04:00:00|4320.2|4314.2|4318.2|4312.2|4324.7|4318.7|4314.4|4308.4|242
1728536400000|2024-10-10 05:00:00|4318.4|4312.4|4314.4|4308.4|4323.9|4317.9|4310.9|4304.9|229
1728540000000|2024-10-10 06:00:00|4314.2|4308.2|4304.4|4298.4|4336.9|4330.9|4298.4|4292.4|376
1728543600000|2024-10-10 07:00:00|4303.2|4297.2|4300.4|4294.4|4304.7|4298.7|4287.7|4281.7|582
1728547200000|2024-10-10 08:00:00|4300.2|4294.2|4301.2|4295.2|4315.7|4309.7|4293.9|4287.9|345
1728550800000|2024-10-10 09:00:00|4300.4|4294.4|4304.7|4298.7|4309.7|4303.7|4296.7|4290.7|423
1728554400000|2024-10-10 10:00:00|4304.2|4298.2|4312.4|4306.4|4315.4|4309.4|4303.4|4297.4|352
1728558000000|2024-10-10 11:00:00|4312.9|4306.9|4285.2|4279.2|4314.9|4308.9|4283.2|4277.2|1154
1728561600000|2024-10-10 12:00:00|4284.7|4278.7|4306.7|4300.7|4313.2|4307.2|4282.7|4276.7|1178
1728565200000|2024-10-10 13:00:00|4309.1|4303.1|4325.7|4319.7|4343.7|4337.7|4306.4|4300.4|4240
1728568800000|2024-10-10 14:00:00|4326.2|4320.2|4330.7|4324.7|4348.9|4342.9|4304.2|4298.2|4901
1728572400000|2024-10-10 15:00:00|4330.4|4324.4|4345.5|4339.5|4349.5|4343.5|4318.9|4312.9|2633
1728576000000|2024-10-10 16:00:00|4346.2|4340.2|4386.7|4380.7|4401.2|4395.2|4345.9|4339.9|6473
1728579600000|2024-10-10 17:00:00|4387|4381|4383|4377|4393|4387|4370.5|4364.5|4160
1728583200000|2024-10-10 18:00:00|4382.2|4376.2|4373|4367|4385|4379|4371.5|4365.5|3137
1728604800000|2024-10-11 00:00:00|4385.2|4379.2|4392.5|4386.5|4401.7|4395.7|4382.7|4376.7|535
1728608400000|2024-10-11 01:00:00|4393.5|4387.5|4400.7|4394.7|4402.2|4396.2|4389.7|4383.7|279
1728612000000|2024-10-11 02:00:00|4401|4395|4420|4414|4420.5|4414.5|4389.5|4383.5|319
1728615600000|2024-10-11 03:00:00|4420.2|4414.2|4405|4399|4420.2|4414.2|4396.2|4390.2|230
1728619200000|2024-10-11 04:00:00|4404.7|4398.7|4410|4404|4412.7|4406.7|4404.5|4398.5|120
1728622800000|2024-10-11 05:00:00|4411|4405|4408|4402|4421.5|4415.5|4405|4399|229
1728626400000|2024-10-11 06:00:00|4407.7|4401.7|4392|4386|4408|4402|4375.7|4369.7|511
1728630000000|2024-10-11 07:00:00|4391.7|4385.7|4381.5|4375.5|4392|4386|4375.5|4369.5|374
1728633600000|2024-10-11 08:00:00|4382.3|4376.3|4376.8|4370.8|4387.8|4381.8|4367|4361|321
1728637200000|2024-10-11 09:00:00|4377.5|4371.5|4386.8|4380.8|4393|4387|4375.5|4369.5|741
1728640800000|2024-10-11 10:00:00|4386.5|4380.5|4404|4398|4409|4403|4381.5|4375.5|480
1728644400000|2024-10-11 11:00:00|4403.8|4397.8|4407.5|4401.5|4410.5|4404.5|4398.8|4392.8|343
1728648000000|2024-10-11 12:00:00|4407.8|4401.8|4404|4398|4411.8|4405.8|4398.8|4392.8|563
1728651600000|2024-10-11 13:00:00|4407|4401|4406.3|4400.3|4428|4422|4404|4398|3046
1728655200000|2024-10-11 14:00:00|4407|4401|4426|4420|4430.3|4424.3|4405.3|4399.3|3511
1728658800000|2024-10-11 15:00:00|4428.5|4422.5|4412.5|4406.5|4432.3|4426.3|4399.8|4393.8|3014
1728662400000|2024-10-11 16:00:00|4411|4405|4351|4345|4413.8|4407.8|4349.3|4343.3|6108
1728666000000|2024-10-11 17:00:00|4350.8|4344.8|4350|4344|4357|4351|4321|4315|4241
1728669600000|2024-10-11 18:00:00|4350.3|4344.3|4336|4330|4351.5|4345.5|4332.5|4326.5|3654
1728864000000|2024-10-14 00:00:00|4321.1|4315.1|4311.4|4305.4|4327.1|4321.1|4294.6|4288.6|1229
1728867600000|2024-10-14 01:00:00|4310.9|4304.9|4297.6|4291.6|4311.6|4305.6|4286.9|4280.9|572
1728871200000|2024-10-14 02:00:00|4297.4|4291.4|4309.9|4303.9|4328.4|4322.4|4282.4|4276.4|849
1728874800000|2024-10-14 03:00:00|4310.4|4304.4|4315.2|4309.2|4329.7|4323.7|4307.4|4301.4|850
1728878400000|2024-10-14 04:00:00|4315.4|4309.4|4315.2|4309.2|4324.2|4318.2|4311.2|4305.2|461
1728882000000|2024-10-14 05:00:00|4313.7|4307.7|4297.2|4291.2|4317.4|4311.4|4292.9|4286.9|339
1728885600000|2024-10-14 06:00:00|4296.2|4290.2|4278.9|4272.9|4314.2|4308.2|4274.2|4268.2|1377
1728889200000|2024-10-14 07:00:00|4278.7|4272.7|4262.5|4256.5|4278.9|4272.9|4258.7|4252.7|1246
1728892800000|2024-10-14 08:00:00|4263|4257|4282.5|4276.5|4288.7|4282.7|4262.2|4256.2|1176
1728896400000|2024-10-14 09:00:00|4282.7|4276.7|4268.7|4262.7|4285|4279|4264|4258|773
1728900000000|2024-10-14 10:00:00|4268.5|4262.5|4284|4278|4293.4|4287.4|4266.2|4260.2|470
1728903600000|2024-10-14 11:00:00|4283.5|4277.5|4283.7|4277.7|4295.4|4289.4|4276.7|4270.7|769
1728907200000|2024-10-14 12:00:00|4284.2|4278.2|4276.2|4270.2|4295|4289|4274.2|4268.2|954
1728910800000|2024-10-14 13:00:00|4275.9|4269.9|4288.7|4282.7|4303.4|4297.4|4260|4254|5070
1728914400000|2024-10-14 14:00:00|4288.5|4282.5|4248.9|4242.9|4300|4294|4248.9|4242.9|5285
1728918000000|2024-10-14 15:00:00|4248.2|4242.2|4224.5|4218.5|4268.9|4262.9|4200.8|4194.8|7690
1728921600000|2024-10-14 16:00:00|4225.3|4219.3|4205.5|4199.5|4226.3|4220.3|4201.3|4195.3|4762
1728925200000|2024-10-14 17:00:00|4205|4199|4198.4|4192.4|4205|4199|4185.7|4179.7|6390
1728928800000|2024-10-14 18:00:00|4198.2|4192.2|4203.2|4197.2|4208.1|4202.1|4194.5|4188.5|5951
1728950400000|2024-10-15 00:00:00|4196.7|4190.7|4174.8|4168.8|4199.6|4192.5|4171.3|4165.3|1385
1728954000000|2024-10-15 01:00:00|4174.1|4168.1|4177.8|4171.8|4183.5|4177.5|4163.8|4157.8|896
1728957600000|2024-10-15 02:00:00|4178.1|4172.1|4183.6|4177.6|4194.1|4188.1|4176.3|4170.3|742
1728961200000|2024-10-15 03:00:00|4183.8|4177.8|4180.3|4174.3|4186.8|4180.8|4173.1|4167.1|275
1728964800000|2024-10-15 04:00:00|4180.6|4174.6|4180.4|4174.4|4185.1|4179.1|4180.3|4174.3|245
1728968400000|2024-10-15 05:00:00|4180.6|4174.6|4161.4|4155.4|4180.9|4174.9|4151.1|4145.1|673
1728972000000|2024-10-15 06:00:00|4161.1|4155.1|4160.3|4154.3|4170.9|4164.9|4153.7|4147.7|388
1728975600000|2024-10-15 07:00:00|4159.9|4153.9|4175.2|4169.2|4175.7|4169.7|4145.4|4139.4|834
1728979200000|2024-10-15 08:00:00|4174.7|4168.7|4171.9|4165.9|4178.7|4172.7|4164.4|4158.4|816
1728982800000|2024-10-15 09:00:00|4172.1|4166.1|4172.1|4166.1|4178.6|4172.6|4164.4|4158.4|473
1728986400000|2024-10-15 10:00:00|4171.9|4165.9|4171.9|4165.9|4177.4|4171.4|4162.9|4156.9|507
1728990000000|2024-10-15 11:00:00|4170.9|4164.9|4191.4|4185.4|4203.9|4197.9|4170.4|4164.4|1906
1728993600000|2024-10-15 12:00:00|4191.1|4185.1|4160.6|4154.6|4194.1|4188.1|4157.3|4151.3|1110
1728997200000|2024-10-15 13:00:00|4165.4|4159.4|4175.5|4169.5|4192.7|4186.7|4153.9|4147.9|6480
1729000800000|2024-10-15 14:00:00|4175.8|4169.8|4228.1|4222.1|4238.3|4232.3|4167.8|4161.8|10650
1729004400000|2024-10-15 15:00:00|4229.1|4223.1|4219.6|4213.6|4251|4245|4211.4|4205.4|9011
1729008000000|2024-10-15 16:00:00|4219.4|4213.4|4252.2|4246.2|4262|4256|4215.9|4209.9|6596
1729011600000|2024-10-15 17:00:00|4251.4|4245.4|4244.8|4238.8|4261|4255|4241|4235|3265
1729015200000|2024-10-15 18:00:00|4245|4239|4242.2|4236.2|4246.5|4240.5|4238.9|4232.9|3598
1729036800000|2024-10-16 00:00:00|4241.6|4235.6|4240.3|4234.3|4257.1|4251.1|4236.1|4230.1|833
1729040400000|2024-10-16 01:00:00|4239.9|4233.9|4244.6|4238.6|4247.3|4241.3|4236.1|4230.1|258
1729044000000|2024-10-16 02:00:00|4245.1|4239.1|4263|4257|4263.3|4257.3|4242|4236|526
1729047600000|2024-10-16 03:00:00|4262.7|4256.7|4260.3|4254.3|4262.7|4256.7|4253|4247|195
1729051200000|2024-10-16 04:00:00|4261|4255|4257.3|4251.3|4261.1|4255.1|4255.3|4249.3|67
1729054800000|2024-10-16 05:00:00|4257.6|4251.6|4258.8|4252.8|4262|4256|4250.1|4244.1|166
1729058400000|2024-10-16 06:00:00|4258.3|4252.3|4254.3|4248.3|4263.9|4257.9|4249.4|4243.4|1000
1729062000000|2024-10-16 07:00:00|4254.5|4248.5|4251|4245|4267.8|4261.8|4247.8|4241.8|912
1729065600000|2024-10-16 08:00:00|4250.8|4244.8|4258|4252|4263.1|4257.1|4246.5|4240.5|365
1729069200000|2024-10-16 09:00:00|4258.8|4252.8|4272.8|4266.8|4282.6|4276.6|4257.3|4251.3|800
1729072800000|2024-10-16 10:00:00|4272.1|4266.1|4259|4253|4272.7|4266.7|4247.8|4241.8|1296
1729076400000|2024-10-16 11:00:00|4259.2|4253.2|4266.2|4260.2|4271.5|4265.5|4250.5|4244.5|582
1729080000000|2024-10-16 12:00:00|4266.5|4260.5|4264.5|4258.5|4289.2|4283.2|4263.2|4257.2|1063
1729083600000|2024-10-16 13:00:00|4273.9|4267.9|4277.9|4271.9|4295.2|4289.2|4262.7|4256.7|5621
1729087200000|2024-10-16 14:00:00|4278.1|4272.1|4233|4227|4289.8|4283.8|4227.2|4221.2|6173
1729090800000|2024-10-16 15:00:00|4233.2|4227.2|4204.5|4198.5|4238.2|4232.2|4200.3|4194.3|6417
1729094400000|2024-10-16 16:00:00|4204|4198|4177.9|4171.9|4208.5|4202.5|4171.3|4165.3|8129
1729098000000|2024-10-16 17:00:00|4178.4|4172.4|4171.3|4165.3|4200.3|4194.3|4167|4161|5375
1729101600000|2024-10-16 18:00:00|4171|4165|4172.2|4166.2|4176.6|4170.6|4164.6|4158.6|4350
1729123200000|2024-10-17 00:00:00|4169.6|4163.6|4199.2|4193.2|4201|4195|4169.4|4163.4|936
1729126800000|2024-10-17 01:00:00|4198.7|4192.7|4195.5|4189.5|4205.7|4199.7|4189.5|4183.5|406
1729130400000|2024-10-17 02:00:00|4196.2|4190.2|4174.5|4168.5|4200.2|4194.2|4168.3|4162.3|330
1729134000000|2024-10-17 03:00:00|4174.1|4168.1|4171.9|4165.9|4178.2|4172.2|4166.4|4160.4|369
1729137600000|2024-10-17 04:00:00|4171.5|4165.5|4182.4|4176.4|4184.2|4178.2|4170.7|4164.7|252
1729141200000|2024-10-17 05:00:00|4182.1|4176.1|4188.6|4182.6|4193.1|4187.1|4181.4|4175.4|214
1729144800000|2024-10-17 06:00:00|4188.4|4182.4|4170.9|4164.9|4191.6|4185.6|4165.8|4159.8|400
1729148400000|2024-10-17 07:00:00|4171.1|4165.1|4167.7|4161.7|4172.9|4166.9|4163.7|4157.7|512
1729152000000|2024-10-17 08:00:00|4167.5|4161.5|4183.9|4177.9|4186.1|4180.1|4166.2|4160.2|349
1729155600000|2024-10-17 09:00:00|4183.1|4177.1|4169.1|4163.1|4185.9|4179.9|4168.6|4162.6|450
1729159200000|2024-10-17 10:00:00|4168.6|4162.6|4158.6|4152.6|4175.6|4169.6|4157.6|4151.6|570
1729162800000|2024-10-17 11:00:00|4158.8|4152.8|4156|4150|4163|4157|4153.3|4147.3|607
1729166400000|2024-10-17 12:00:00|4156.7|4150.7|4171.4|4165.4|4175.1|4169.1|4148.2|4142.2|1312
1729170000000|2024-10-17 13:00:00|4165.9|4159.9|4175.4|4169.4|4200.9|4194.9|4154.1|4148.1|7154
1729173600000|2024-10-17 14:00:00|4175.1|4169.1|4184.4|4178.4|4191.6|4185.6|4152.4|4146.4|5957
1729177200000|2024-10-17 15:00:00|4184.1|4178.1|4214|4208|4215.3|4209.3|4179.1|4173.1|5726
1729180800000|2024-10-17 16:00:00|4214.4|4208.4|4223.8|4217.8|4228.8|4222.8|4205.7|4199.7|5798
1729184400000|2024-10-17 17:00:00|4224|4218|4239.1|4233.1|4243.7|4237.7|4197.3|4191.3|5541
1729188000000|2024-10-17 18:00:00|4239.4|4233.4|4251.5|4245.5|4256.3|4250.3|4237.4|4231.4|5809
1729209600000|2024-10-18 00:00:00|4243.4|4237.4|4266.5|4260.5|4269.1|4263.1|4243.4|4237.4|797
1729213200000|2024-10-18 01:00:00|4266|4260|4282.8|4276.8|4301.9|4295.9|4262.7|4256.7|591
1729216800000|2024-10-18 02:00:00|4282.5|4276.5|4294.7|4288.7|4304.1|4298.1|4280.5|4274.5|640
1729220400000|2024-10-18 03:00:00|4294.5|4288.5|4257.5|4251.5|4296.5|4290.5|4246|4240|900
1729224000000|2024-10-18 04:00:00|4257.8|4251.8|4261.5|4255.5|4262.3|4256.3|4256|4250|99
1729227600000|2024-10-18 05:00:00|4261.8|4255.8|4269.3|4263.3|4273.5|4267.5|4258.8|4252.8|205
1729231200000|2024-10-18 06:00:00|4269|4263|4256.3|4250.3|4284.1|4278.1|4253.8|4247.8|384
1729234800000|2024-10-18 07:00:00|4256.5|4250.5|4252.9|4246.9|4263.9|4257.9|4243.6|4237.6|554
1729238400000|2024-10-18 08:00:00|4252.6|4246.6|4240.2|4234.2|4259.3|4253.3|4239.9|4233.9|337
1729242000000|2024-10-18 09:00:00|4239.9|4233.9|4237|4231|4245.9|4239.9|4229.4|4223.4|699
1729245600000|2024-10-18 10:00:00|4237.6|4231.6|4234.4|4228.4|4238|4232|4223.7|4217.7|689
1729249200000|2024-10-18 11:00:00|4235|4229|4240.9|4234.9|4245.8|4239.8|4231.5|4225.5|427
1729252800000|2024-10-18 12:00:00|4240.4|4234.4|4211.9|4205.9|4240.9|4234.9|4202.6|4196.6|1295
1729256400000|2024-10-18 13:00:00|4210.9|4204.9|4193.5|4187.5|4221.7|4215.7|4182|4176|6020
1729260000000|2024-10-18 14:00:00|4193.2|4187.2|4165|4159|4198|4192|4158|4152|7586
1729263600000|2024-10-18 15:00:00|4164.5|4158.5|4158.9|4152.9|4181.4|4175.4|4155.4|4149.4|4692
1729267200000|2024-10-18 16:00:00|4158.4|4152.4|4186.3|4180.3|4209.2|4203.2|4156|4150|4744
1729270800000|2024-10-18 17:00:00|4186.8|4180.8|4186.6|4180.6|4197.5|4191.5|4169.4|4163.4|4303
1729274400000|2024-10-18 18:00:00|4186.4|4180.4|4172.9|4166.9|4191.8|4185.8|4172.6|4166.6|4664
1729468800000|2024-10-21 00:00:00|4167.5|4161.5|4190.6|4184.6|4193.4|4187.4|4160.7|4154.7|686
1729472400000|2024-10-21 01:00:00|4190.4|4184.4|4164.9|4158.9|4192.5|4186.5|4161.1|4155.1|337
1729476000000|2024-10-21 02:00:00|4163.9|4157.9|4198.4|4192.4|4201.9|4195.9|4162.9|4156.9|399
1729479600000|2024-10-21 03:00:00|4198.1|4192.1|4201.7|4195.7|4204.2|4198.2|4189.8|4183.8|194
1729483200000|2024-10-21 04:00:00|4201.4|4195.4|4198.4|4192.4|4201.9|4195.9|4194.7|4188.7|143
1729486800000|2024-10-21 05:00:00|4197.9|4191.9|4187.6|4181.6|4201.7|4195.7|4185.6|4179.6|233
1729490400000|2024-10-21 06:00:00|4187.1|4181.1|4182.9|4176.9|4188.7|4182.7|4173.1|4167.1|277
1729494000000|2024-10-21 07:00:00|4183.4|4177.4|4197|4191|4197.8|4191.8|4178.1|4172.1|420
1729497600000|2024-10-21 08:00:00|4196.5|4190.5|4205.3|4199.3|4211.7|4205.7|4192.3|4186.3|601
1729501200000|2024-10-21 09:00:00|4205.1|4199.1|4207.1|4201.1|4212.6|4206.6|4197.6|4191.6|418
1729504800000|2024-10-21 10:00:00|4206.9|4200.9|4222.6|4216.6|4233.1|4227.1|4205.9|4199.9|859
1729508400000|2024-10-21 11:00:00|4222.4|4216.4|4225.6|4219.6|4237.9|4231.9|4221.4|4215.4|872
1729512000000|2024-10-21 12:00:00|4225.9|4219.9|4214.2|4208.2|4228.1|4222.1|4214|4208|1260
1729515600000|2024-10-21 13:00:00|4215|4209|4227.4|4221.4|4245.3|4239.3|4208.3|4202.3|4368
1729519200000|2024-10-21 14:00:00|4227.2|4221.2|4228.6|4222.6|4247.9|4241.9|4218.6|4212.6|4021
1729522800000|2024-10-21 15:00:00|4227.5|4221.5|4225.2|4219.2|4228.2|4222.2|4191.7|4185.7|4763
1729526400000|2024-10-21 16:00:00|4225|4219|4220.1|4214.1|4228.1|4222.1|4206.7|4200.7|3013
1729530000000|2024-10-21 17:00:00|4219.1|4213.1|4230.5|4224.5|4233.8|4227.8|4207.9|4201.9|3321
1729533600000|2024-10-21 18:00:00|4230.8|4224.8|4225.8|4219.8|4239.2|4233.2|4224.5|4218.5|5719
1729555200000|2024-10-22 00:00:00|4232.2|4226.2|4227.6|4221.6|4235|4229|4221.3|4215.3|632
1729558800000|2024-10-22 01:00:00|4227.3|4221.3|4230|4224|4249.9|4243.9|4222.5|4216.5|484
1729562400000|2024-10-22 02:00:00|4230.2|4224.2|4222.5|4216.5|4244.8|4238.8|4222.5|4216.5|276
1729566000000|2024-10-22 03:00:00|4221.9|4215.9|4227.7|4221.7|4234.7|4228.7|4221.9|4215.9|159
1729569600000|2024-10-22 04:00:00|4227.5|4221.5|4223.3|4217.3|4228.3|4222.3|4222.3|4216.3|189
1729573200000|2024-10-22 05:00:00|4223.6|4217.6|4229.8|4223.8|4240.8|4234.8|4222.8|4216.8|124
1729576800000|2024-10-22 06:00:00|4229.9|4223.9|4248.7|4242.7|4249.4|4243.4|4228.9|4222.9|325
1729580400000|2024-10-22 07:00:00|4249.1|4243.1|4254.6|4248.6|4265.4|4259.4|4243.7|4237.7|779
1729584000000|2024-10-22 08:00:00|4255.1|4249.1|4278|4272|4278.8|4272.8|4251.1|4245.1|811
1729587600000|2024-10-22 09:00:00|4277.5|4271.5|4296.7|4290.7|4298.2|4292.2|4275.2|4269.2|770
1729591200000|2024-10-22 10:00:00|4296.4|4290.4|4310.3|4304.3|4315.9|4309.9|4293.5|4287.5|696
1729594800000|2024-10-22 11:00:00|4310.1|4304.1|4295|4289|4311.4|4305.4|4289.5|4283.5|879
1729598400000|2024-10-22 12:00:00|4294.8|4288.8|4296.9|4290.9|4299.4|4293.4|4280.7|4274.7|742
1729602000000|2024-10-22 13:00:00|4303.2|4297.2|4336.1|4330.1|4346.4|4340.4|4302.7|4296.7|7704
1729605600000|2024-10-22 14:00:00|4335.1|4329.1|4360.1|4354.1|4361.3|4355.3|4321.1|4315.1|5988
1729609200000|2024-10-22 15:00:00|4359.9|4353.9|4358.7|4352.7|4378.2|4372.2|4350.6|4344.6|6702
1729612800000|2024-10-22 16:00:00|4358.4|4352.4|4365.2|4359.2|4366.5|4360.5|4348.5|4342.5|3704
1729616400000|2024-10-22 17:00:00|4364.8|4358.8|4349.7|4343.7|4370.8|4364.8|4348.9|4342.9|3768
1729620000000|2024-10-22 18:00:00|4350.3|4344.3|4362.7|4356.7|4365.7|4359.7|4348.8|4342.8|4591
1729641600000|2024-10-23 00:00:00|4365.2|4359.2|4364.4|4358.4|4376.6|4370.6|4358.2|4352.2|679
1729645200000|2024-10-23 01:00:00|4367.1|4361.1|4373.1|4367.1|4386.4|4380.4|4365.9|4359.9|542
1729648800000|2024-10-23 02:00:00|4373.3|4367.3|4367.1|4361.1|4384.6|4378.6|4365.9|4359.9|350
1729652400000|2024-10-23 03:00:00|4367.6|4361.6|4378.8|4372.8|4379.3|4373.3|4364.8|4358.8|172
1729656000000|2024-10-23 04:00:00|4378.3|4372.3|4382.2|4376.2|4386|4380|4377|4371|303
1729659600000|2024-10-23 05:00:00|4381.7|4375.7|4386.9|4380.9|4390.2|4384.2|4380.5|4374.5|283
1729663200000|2024-10-23 06:00:00|4386.4|4380.4|4384.5|4378.5|4387.9|4381.9|4364.2|4358.2|751
1729666800000|2024-10-23 07:00:00|4384|4378|4373.3|4367.3|4386.1|4380.1|4371.3|4365.3|758
1729670400000|2024-10-23 08:00:00|4373|4367|4373.5|4367.5|4381.9|4375.9|4370.5|4364.5|474
1729674000000|2024-10-23 09:00:00|4373.7|4367.7|4370.4|4364.4|4380.4|4374.4|4360.6|4354.6|724
1729677600000|2024-10-23 10:00:00|4370.7|4364.7|4336.9|4330.9|4373|4367|4335.9|4329.9|1330
1729681200000|2024-10-23 11:00:00|4336.7|4330.7|4340.4|4334.4|4345.6|4339.6|4332.2|4326.2|1082
1729684800000|2024-10-23 12:00:00|4340.6|4334.6|4354|4348|4355.3|4349.3|4331.6|4325.6|924
1729688400000|2024-10-23 13:00:00|4374.6|4368.6|4356.4|4350.4|4382.3|4376.3|4350.4|4344.4|5660
1729692000000|2024-10-23 14:00:00|4356|4350|4322.2|4316.2|4369.4|4363.4|4316|4310|7913
1729695600000|2024-10-23 15:00:00|4322.4|4316.4|4347.4|4341.4|4349.1|4343.1|4317.7|4311.7|4675
1729699200000|2024-10-23 16:00:00|4346.8|4340.8|4332.2|4326.2|4350.8|4344.8|4328.5|4322.5|3312
1729702800000|2024-10-23 17:00:00|4332.3|4326.3|4343.5|4337.5|4345.2|4339.2|4328.5|4322.5|2700
1729706400000|2024-10-23 18:00:00|4343.3|4337.3|4340.3|4334.3|4346.8|4340.8|4332.2|4326.2|2665
1729728000000|2024-10-24 00:00:00|4339.6|4333.6|4355.9|4349.9|4356.4|4350.4|4335.9|4329.9|639
1729731600000|2024-10-24 01:00:00|4355.7|4349.7|4342.3|4336.3|4361.3|4355.3|4338.9|4332.9|261
1729735200000|2024-10-24 02:00:00|4342.1|4336.1|4359.6|4353.6|4362.1|4356.1|4339.1|4333.1|198
1729738800000|2024-10-24 03:00:00|4359.9|4353.9|4367.9|4361.9|4374.3|4368.3|4359.6|4353.6|251
1729742400000|2024-10-24 04:00:00|4367.4|4361.4|4363.6|4357.6|4369.6|4363.6|4360.4|4354.4|80
1729746000000|2024-10-24 05:00:00|4363.2|4357.2|4356.2|4350.2|4365.9|4359.9|4354.7|4348.7|105
1729749600000|2024-10-24 06:00:00|4356.5|4350.5|4383.2|4377.2|4383.2|4377.2|4353.5|4347.5|361
1729753200000|2024-10-24 07:00:00|4382.9|4376.9|4396.4|4390.4|4406.1|4400.1|4381.4|4375.4|992
1729756800000|2024-10-24 08:00:00|4396.7|4390.7|4402.6|4396.6|4404.4|4398.4|4391.7|4385.7|582
1729760400000|2024-10-24 09:00:00|4402.9|4396.9|4423.6|4417.6|4424.8|4418.8|4401.4|4395.4|1110
1729764000000|2024-10-24 10:00:00|4423.9|4417.9|4421.1|4415.1|4435.8|4429.8|4417.9|4411.9|1205
1729767600000|2024-10-24 11:00:00|4420.8|4414.8|4391.2|4385.2|4427.1|4421.1|4389.7|4383.7|2066
1729771200000|2024-10-24 12:00:00|4390.5|4384.5|4420.1|4414.1|4420.9|4414.9|4389|4383|1623
1729774800000|2024-10-24 13:00:00|4432.9|4426.9|4482.5|4476.5|4501.6|4495.6|4430.7|4424.7|11230
1729778400000|2024-10-24 14:00:00|4483.5|4477.5|4409.9|4403.9|4491.5|4485.5|4395.4|4389.4|10368
1729782000000|2024-10-24 15:00:00|4410.4|4404.4|4432.4|4426.4|4435.1|4429.1|4382.4|4376.4|7332
1729785600000|2024-10-24 16:00:00|4432.1|4426.1|4422.3|4416.3|4446.1|4440.1|4418.2|4412.2|4669
1729789200000|2024-10-24 17:00:00|4423.3|4417.3|4430.7|4424.7|4438.9|4432.9|4422.4|4416.4|4087
1729792800000|2024-10-24 18:00:00|4431|4425|4433.2|4427.2|4437.9|4431.9|4419.3|4413.3|2680
1729814400000|2024-10-25 00:00:00|4428.5|4422.5|4433.2|4427.2|4443.7|4437.7|4421|4415|696
1729818000000|2024-10-25 01:00:00|4432.7|4426.7|4437.9|4431.9|4450.4|4444.4|4428|4422|377
1729821600000|2024-10-25 02:00:00|4437.5|4431.5|4428.8|4422.8|4449|4443|4427|4421|344
1729825200000|2024-10-25 03:00:00|4429|4423|4429.6|4423.6|4435|4429|4405.7|4399.7|695
1729828800000|2024-10-25 04:00:00|4429.7|4423.7|4419.7|4413.7|4432.7|4426.7|4417.9|4411.9|248
1729832400000|2024-10-25 05:00:00|4419.5|4413.5|4417.7|4411.7|4420.7|4414.7|4407.7|4401.7|300
1729836000000|2024-10-25 06:00:00|4418|4412|4406.7|4400.7|4420.5|4414.5|4404.7|4398.7|412
1729839600000|2024-10-25 07:00:00|4407|4401|4406.5|4400.5|4414|4408|4397.7|4391.7|570
1729843200000|2024-10-25 08:00:00|4407|4401|4389.8|4383.8|4407|4401|4386|4380|918
1729846800000|2024-10-25 09:00:00|4390.2|4384.2|4386.5|4380.5|4399.3|4393.3|4385.7|4379.7|485
1729850400000|2024-10-25 10:00:00|4387|4381|4385.5|4379.5|4390.7|4384.7|4381.3|4375.3|460
1729854000000|2024-10-25 11:00:00|4386|4380|4401.8|4395.8|4405.3|4399.3|4384.7|4378.7|767
1729857600000|2024-10-25 12:00:00|4401.5|4395.5|4424.5|4418.5|4429.3|4423.3|4401.5|4395.5|1247
1729861200000|2024-10-25 13:00:00|4433.1|4427.1|4448.4|4442.4|4475.6|4469.6|4413.6|4407.6|6182
1729864800000|2024-10-25 14:00:00|4448.9|4442.9|4405.2|4399.2|4467.6|4461.6|4403|4397|5986
1729868400000|2024-10-25 15:00:00|4404.9|4398.9|4417.5|4411.5|4423.9|4417.9|4382.2|4376.2|6406
1729872000000|2024-10-25 16:00:00|4417.9|4411.9|4394.8|4388.8|4427.2|4421.2|4394.8|4388.8|3495
1729875600000|2024-10-25 17:00:00|4394.5|4388.5|4414.9|4408.9|4417.2|4411.2|4393.8|4387.8|3923
1729879200000|2024-10-25 18:00:00|4415.2|4409.2|4421.9|4415.9|4422.5|4416.5|4405.8|4399.8|3770
1730073600000|2024-10-28 00:00:00|4366.3|4360.3|4304.7|4298.7|4366.3|4360.3|4295|4289|3188
1730077200000|2024-10-28 01:00:00|4304.2|4298.2|4294|4288|4310|4304|4275.2|4269.2|1228
1730080800000|2024-10-28 02:00:00|4294.2|4288.2|4322.7|4316.7|4331|4325|4294.2|4288.2|1229
1730084400000|2024-10-28 03:00:00|4321.7|4315.7|4309.7|4303.7|4326.7|4320.7|4309.2|4303.2|291
1730088000000|2024-10-28 04:00:00|4309.5|4303.5|4309.8|4303.8|4315.2|4309.2|4308.3|4302.3|286
1730091600000|2024-10-28 05:00:00|4310.2|4304.2|4316.7|4310.7|4327.8|4321.8|4307.9|4301.9|308
1730095200000|2024-10-28 06:00:00|4316.2|4310.2|4336.7|4330.7|4359.2|4353.2|4314.8|4308.8|938
1730098800000|2024-10-28 07:00:00|4336.3|4330.3|4355.2|4349.2|4358.2|4352.2|4336.2|4330.2|554
1730102400000|2024-10-28 08:00:00|4353.8|4347.8|4346|4340|4354.5|4348.5|4325.6|4319.6|1334
1730106000000|2024-10-28 09:00:00|4346.4|4340.4|4300.7|4294.7|4348.9|4342.9|4298.4|4292.4|1189
1730109600000|2024-10-28 10:00:00|4299.7|4293.7|4310.5|4304.5|4320.1|4314.1|4297.2|4291.2|755
1730113200000|2024-10-28 11:00:00|4310.4|4304.4|4308.5|4302.5|4322.7|4316.7|4306.9|4300.9|720
1730116800000|2024-10-28 12:00:00|4307.9|4301.9|4305.4|4299.4|4313.6|4307.6|4293.8|4287.8|1305
1730120400000|2024-10-28 13:00:00|4310.7|4304.7|4317.2|4311.2|4339.8|4333.8|4287.3|4281.3|7139
1730124000000|2024-10-28 14:00:00|4317.6|4311.6|4275.2|4269.2|4339.9|4333.9|4270.9|4264.9|7902
1730127600000|2024-10-28 15:00:00|4275.3|4269.3|4283.1|4277.1|4290.3|4284.3|4256|4250|7526
1730131200000|2024-10-28 16:00:00|4283.6|4277.6|4259.2|4253.2|4286.3|4280.3|4255.3|4249.3|4755
1730134800000|2024-10-28 17:00:00|4259.3|4253.3|4279.3|4273.3|4293.6|4287.6|4257.3|4251.3|5011
1730138400000|2024-10-28 18:00:00|4278.3|4272.3|4277.4|4271.4|4283.6|4277.6|4268.9|4262.9|3762
1730160000000|2024-10-29 00:00:00|4270|4264|4282.5|4276.5|4288.2|4282.2|4265|4259|567
1730163600000|2024-10-29 01:00:00|4282.9|4276.9|4284.4|4278.4|4289.4|4283.4|4277.7|4271.7|224
1730167200000|2024-10-29 02:00:00|4284.7|4278.7|4294.1|4288.1|4310.9|4304.9|4284.7|4278.7|666
1730170800000|2024-10-29 03:00:00|4293.7|4287.7|4279.5|4273.5|4296.2|4290.2|4270.6|4264.6|372
1730174400000|2024-10-29 04:00:00|4279.1|4273.1|4289.8|4283.8|4290.6|4284.6|4276.5|4270.5|302
1730178000000|2024-10-29 05:00:00|4290|4284|4288.3|4282.3|4292.5|4286.5|4279.7|4273.7|318
1730181600000|2024-10-29 06:00:00|4288.8|4282.8|4279.5|4273.5|4298.7|4292.7|4277.8|4271.8|258
1730185200000|2024-10-29 07:00:00|4279.1|4273.1|4299.3|4293.3|4299.6|4293.6|4279.1|4273.1|285
1730188800000|2024-10-29 08:00:00|4299.6|4293.6|4314.7|4308.7|4324.6|4318.6|4287.5|4281.5|769
1730192400000|2024-10-29 09:00:00|4314.9|4308.9|4337.4|4331.4|4340.2|4334.2|4314.2|4308.2|1006
1730196000000|2024-10-29 10:00:00|4337.6|4331.6|4348.4|4342.4|4352.9|4346.9|4332.7|4326.7|648
1730199600000|2024-10-29 11:00:00|4348.2|4342.2|4340.6|4334.6|4353.4|4347.4|4340.2|4334.2|870
1730203200000|2024-10-29 12:00:00|4340.9|4334.9|4330.1|4324.1|4346.6|4340.6|4328.8|4322.8|890
1730206800000|2024-10-29 13:00:00|4331|4325|4326.4|4320.4|4349.6|4343.6|4299.6|4293.6|6264
1730210400000|2024-10-29 14:00:00|4326.1|4320.1|4318.4|4312.4|4338.2|4332.2|4305.2|4299.2|4701
1730214000000|2024-10-29 15:00:00|4318.3|4312.3|4301.7|4295.7|4330.6|4324.6|4284.7|4278.7|5084
1730217600000|2024-10-29 16:00:00|4301.5|4295.5|4305.3|4299.3|4312.3|4306.3|4292.7|4286.7|3289
1730221200000|2024-10-29 17:00:00|4305|4299|4293.4|4287.4|4312|4306|4286.6|4280.6|4133
1730224800000|2024-10-29 18:00:00|4291.4|4285.4|4293.7|4287.7|4301.7|4295.7|4282|4276|3119
1730246400000|2024-10-30 00:00:00|4293.6|4287.6|4305.6|4299.6|4313.6|4307.6|4293.6|4287.6|422
1730250000000|2024-10-30 01:00:00|4306.6|4300.6|4314.8|4308.8|4317.8|4311.8|4297.3|4291.3|303
1730253600000|2024-10-30 02:00:00|4314.3|4308.3|4301.8|4295.8|4319.3|4313.3|4286|4280|518
1730257200000|2024-10-30 03:00:00|4301.5|4295.5|4287.5|4281.5|4302.5|4296.5|4286|4280|120
1730260800000|2024-10-30 04:00:00|4288.2|4282.2|4281.7|4275.7|4289.2|4283.2|4280.8|4274.8|92
1730264400000|2024-10-30 05:00:00|4282|4276|4280.7|4274.7|4286.7|4280.7|4270.9|4264.9|421
1730268000000|2024-10-30 06:00:00|4280.9|4274.9|4315.1|4309.1|4315.1|4309.1|4274|4268|709
1730271600000|2024-10-30 07:00:00|4315|4309|4304.8|4298.8|4316.1|4310.1|4299.7|4293.7|289
1730275200000|2024-10-30 08:00:00|4305.2|4299.2|4307.2|4301.2|4328|4322|4304.5|4298.5|790
1730278800000|2024-10-30 09:00:00|4306.8|4300.8|4311.3|4305.3|4312.4|4306.4|4295|4289|615
1730282400000|2024-10-30 10:00:00|4310.9|4304.9|4333.8|4327.8|4336.8|4330.8|4307.8|4301.8|825
1730286000000|2024-10-30 11:00:00|4333.5|4327.5|4338.8|4332.8|4349|4343|4330|4324|1084
1730289600000|2024-10-30 12:00:00|4338.5|4332.5|4356.5|4350.5|4362.1|4356.1|4325.6|4319.6|1174
1730293200000|2024-10-30 13:00:00|4352.8|4346.8|4340.9|4334.9|4374|4368|4336.1|4330.1|6214
1730296800000|2024-10-30 14:00:00|4340.4|4334.4|4334.2|4328.2|4361.1|4355.1|4332.2|4326.2|4923
1730300400000|2024-10-30 15:00:00|4333.8|4327.8|4379.7|4373.7|4386.1|4380.1|4333.8|4327.8|6766
1730304000000|2024-10-30 16:00:00|4380.1|4374.1|4399.6|4393.6|4403.6|4397.6|4376.1|4370.1|5691
1730307600000|2024-10-30 17:00:00|4399.2|4393.2|4373.4|4367.4|4425.8|4419.8|4373.2|4367.2|7809
1730311200000|2024-10-30 18:00:00|4373.2|4367.2|4391.6|4385.6|4395.6|4389.6|4372.2|4366.2|4306
1730332800000|2024-10-31 00:00:00|4390.1|4384.1|4385.1|4379.1|4396.1|4390.1|4378.9|4372.9|595
1730336400000|2024-10-31 01:00:00|4384.4|4378.4|4364.6|4358.6|4391.3|4385.3|4362.4|4356.4|637
1730340000000|2024-10-31 02:00:00|4364.7|4358.7|4368.9|4362.9|4380.6|4374.6|4361.7|4355.7|206
1730343600000|2024-10-31 03:00:00|4368.6|4362.6|4363.6|4357.6|4381.4|4375.4|4361.7|4355.7|127
1730347200000|2024-10-31 04:00:00|4363.7|4357.7|4369.6|4363.6|4375.8|4369.8|4363.7|4357.7|147
1730350800000|2024-10-31 05:00:00|4368.6|4362.6|4372.6|4366.6|4377.9|4371.9|4367.9|4361.9|242
1730354400000|2024-10-31 06:00:00|4372|4366|4378|4372|4378.6|4372.6|4369.6|4363.6|90
1730358000000|2024-10-31 07:00:00|4377.9|4371.9|4401.4|4395.4|4401.7|4395.7|4374.5|4368.5|624
1730361600000|2024-10-31 08:00:00|4401|4395|4433.6|4427.6|4434.6|4428.6|4398.5|4392.5|1176
1730365200000|2024-10-31 09:00:00|4433.7|4427.7|4431.1|4425.1|4436.6|4430.6|4415.1|4409.1|914
1730368800000|2024-10-31 10:00:00|4431.2|4425.2|4420.7|4414.7|4445.1|4439.1|4419.1|4413.1|1013
1730372400000|2024-10-31 11:00:00|4421.1|4415.1|4444.6|4438.6|4447.8|4441.8|4421.1|4415.1|1049
1730376000000|2024-10-31 12:00:00|4445.3|4439.3|4454.9|4448.9|4463.3|4457.3|4430.8|4424.8|1464
1730379600000|2024-10-31 13:00:00|4457.8|4451.8|4437.6|4431.6|4475|4469|4437.3|4431.3|7583
1730383200000|2024-10-31 14:00:00|4438.1|4432.1|4517.2|4511.2|4517.2|4511.2|4434.5|4428.5|8768
1730386800000|2024-10-31 15:00:00|4517|4511|4507.2|4501.2|4541.7|4535.7|4500.5|4494.5|9102
1730390400000|2024-10-31 16:00:00|4507.6|4501.6|4490.4|4484.4|4508.7|4502.7|4484.6|4478.6|4331
1730394000000|2024-10-31 17:00:00|4490.8|4484.8|4499.8|4493.8|4508.9|4502.9|4489.8|4483.8|4694
1730397600000|2024-10-31 18:00:00|4500.2|4494.2|4532.1|4526.1|4532.8|4526.8|4498.7|4492.7|5193
1730419200000|2024-11-01 00:00:00|4543.5|4537.5|4576.8|4570.8|4580.7|4574.7|4541.8|4535.8|1862
1730422800000|2024-11-01 01:00:00|4577.8|4571.8|4589.4|4583.4|4600.5|4594.5|4577.3|4571.3|1041
1730426400000|2024-11-01 02:00:00|4589.6|4583.6|4582.3|4576.3|4592.3|4586.3|4569.1|4563.1|456
1730430000000|2024-11-01 03:00:00|4581.9|4575.9|4583.8|4577.8|4592|4586|4575.9|4569.9|749
1730433600000|2024-11-01 04:00:00|4584.2|4578.2|4587.8|4581.8|4589.4|4583.4|4582|4576|75
1730437200000|2024-11-01 05:00:00|4588.2|4582.2|4589.7|4583.7|4592.3|4586.3|4584.2|4578.2|180
1730440800000|2024-11-01 06:00:00|4590|4584|4587.5|4581.5|4595.9|4589.9|4579|4573|465
1730444400000|2024-11-01 07:00:00|4587.4|4581.4|4611.2|4605.2|4611.2|4605.2|4581.4|4575.4|401
1730448000000|2024-11-01 08:00:00|4610.8|4604.8|4620.9|4614.9|4633.9|4627.9|4609.7|4603.7|1801
1730451600000|2024-11-01 09:00:00|4621.4|4615.4|4635.8|4629.8|4645.3|4639.3|4620.7|4614.7|767
1730455200000|2024-11-01 10:00:00|4635.4|4629.4|4600|4594|4635.8|4629.8|4599|4593|1237
1730458800000|2024-11-01 11:00:00|4600.1|4594.1|4604.5|4598.5|4604.5|4598.5|4587|4581|948
1730462400000|2024-11-01 12:00:00|4604|4598|4611.2|4605.2|4614.1|4608.1|4597.4|4591.4|1544
1730466000000|2024-11-01 13:00:00|4625.8|4619.8|4628.4|4622.4|4642.5|4636.5|4602.3|4596.3|7711
1730469600000|2024-11-01 14:00:00|4629|4623|4607.6|4601.6|4654|4648|4586.7|4580.7|9991
1730473200000|2024-11-01 15:00:00|4608|4602|4586.4|4580.4|4627.1|4621.1|4584.3|4578.3|7615
1730476800000|2024-11-01 16:00:00|4586.3|4580.3|4602.8|4596.8|4604.4|4598.4|4558.3|4552.3|8229
1730480400000|2024-11-01 17:00:00|4601.4|4595.4|4610.8|4604.8|4616.7|4610.7|4587.3|4581.3|4667
1730484000000|2024-11-01 18:00:00|4610.4|4604.4|4625.9|4619.9|4629.1|4623.1|4603.7|4597.7|7140
1730682000000|2024-11-04 01:00:00|4651.5|4645.5|4627.3|4621.3|4653.3|4647.3|4619.2|4613.2|1849
1730685600000|2024-11-04 02:00:00|4627.4|4621.4|4632.1|4626.1|4637.3|4631.3|4617.3|4611.3|407
1730689200000|2024-11-04 03:00:00|4631.7|4625.7|4623.5|4617.5|4639.7|4633.7|4615.5|4609.5|316
1730692800000|2024-11-04 04:00:00|4623.4|4617.4|4619.2|4613.2|4633.5|4627.5|4616.3|4610.3|160
1730696400000|2024-11-04 05:00:00|4618.9|4612.9|4622.7|4616.7|4630.6|4624.6|4618.6|4612.6|256
1730700000000|2024-11-04 06:00:00|4621.9|4615.9|4623.7|4617.7|4631.5|4625.5|4614.5|4608.5|190
1730703600000|2024-11-04 07:00:00|4623.3|4617.3|4598.1|4592.1|4629.5|4623.5|4596|4590|720
1730707200000|2024-11-04 08:00:00|4598.5|4592.5|4616|4610|4620.5|4614.5|4598.5|4592.5|631
1730710800000|2024-11-04 09:00:00|4616.3|4610.3|4630.2|4624.2|4647.3|4641.3|4614|4608|769
1730714400000|2024-11-04 10:00:00|4630.1|4624.1|4623.7|4617.7|4637|4631|4617.1|4611.1|465
1730718000000|2024-11-04 11:00:00|4624.2|4618.2|4639.7|4633.7|4641.1|4635.1|4624.2|4618.2|564
1730721600000|2024-11-04 12:00:00|4640.2|4634.2|4632.2|4626.2|4641.2|4635.2|4620.3|4614.3|953
1730725200000|2024-11-04 13:00:00|4633|4627|4583|4577|4633.5|4627.5|4578|4572|2382
1730728800000|2024-11-04 14:00:00|4583.9|4577.9|4607.7|4601.7|4614.2|4608.2|4576|4570|6323
1730732400000|2024-11-04 15:00:00|4607.6|4601.6|4519.8|4513.8|4607.6|4601.6|4518.9|4512.9|9630
1730736000000|2024-11-04 16:00:00|4519.4|4513.4|4505.4|4499.4|4528.3|4522.3|4501.4|4495.4|7069
1730739600000|2024-11-04 17:00:00|4506.4|4500.4|4545.3|4539.3|4549.8|4543.8|4499.4|4493.4|6766
1730743200000|2024-11-04 18:00:00|4545.1|4539.1|4563.4|4557.4|4566.5|4560.5|4537.6|4531.6|4030
1730746800000|2024-11-04 19:00:00|4563.9|4557.9|4553.2|4547.2|4566.3|4560.3|4551.4|4545.4|3778
1730768400000|2024-11-05 01:00:00|4559.8|4553.8|4564.6|4558.6|4569.3|4563.3|4546.5|4540.5|1162
1730772000000|2024-11-05 02:00:00|4564.5|4558.5|4565.5|4559.5|4577.3|4571.3|4560.3|4554.3|397
1730775600000|2024-11-05 03:00:00|4565.8|4559.8|4590|4584|4595.6|4589.6|4565.5|4559.5|236
1730779200000|2024-11-05 04:00:00|4590.1|4584.1|4580.2|4574.2|4592|4586|4576|4570|81
1730782800000|2024-11-05 05:00:00|4580.6|4574.6|4568.2|4562.2|4583.1|4577.1|4558|4552|265
1730786400000|2024-11-05 06:00:00|4568.6|4562.6|4537.5|4531.5|4575.4|4569.4|4537.3|4531.3|477
1730790000000|2024-11-05 07:00:00|4537.8|4531.8|4546.5|4540.5|4550.1|4544.1|4531.7|4525.7|496
1730793600000|2024-11-05 08:00:00|4546.8|4540.8|4540.2|4534.2|4551.7|4545.7|4526.2|4520.2|481
1730797200000|2024-11-05 09:00:00|4540|4534|4545.6|4539.6|4559.6|4553.6|4534.6|4528.6|726
1730800800000|2024-11-05 10:00:00|4545.7|4539.7|4549.9|4543.9|4553.8|4547.8|4533.5|4527.5|285
1730804400000|2024-11-05 11:00:00|4549.8|4543.8|4555.9|4549.9|4559.9|4553.9|4546.8|4540.8|308
1730808000000|2024-11-05 12:00:00|4556|4550|4552.3|4546.3|4559|4553|4545.8|4539.8|462
1730811600000|2024-11-05 13:00:00|4551.4|4545.4|4561.9|4555.9|4582.4|4576.4|4547.4|4541.4|1118
1730815200000|2024-11-05 14:00:00|4569|4563|4520.3|4514.3|4584|4578|4504.6|4498.6|5200
1730818800000|2024-11-05 15:00:00|4519.9|4513.9|4507.1|4501.1|4521.2|4515.2|4486.1|4480.1|5625
1730822400000|2024-11-05 16:00:00|4507.3|4501.3|4502.1|4496.1|4522.7|4516.7|4493.9|4487.9|4710
1730826000000|2024-11-05 17:00:00|4501.6|4495.6|4500|4494|4520.1|4514.1|4493.5|4487.5|3782
1730829600000|2024-11-05 18:00:00|4500.1|4494.1|4494.6|4488.6|4502.4|4496.4|4489.7|4483.7|3977
1730833200000|2024-11-05 19:00:00|4494.5|4488.5|4511.2|4505.2|4511.6|4505.6|4490.1|4484.1|3215
1730854800000|2024-11-06 01:00:00|4501.3|4495.3|4548.1|4542.1|4559.7|4553.7|4496.7|4490.7|1765
1730858400000|2024-11-06 02:00:00|4547.7|4541.7|4495.5|4489.5|4549.2|4543.2|4493.6|4487.6|945
1730862000000|2024-11-06 03:00:00|4495.6|4489.6|4472.7|4466.7|4499.7|4493.7|4470.1|4464.1|828
1730865600000|2024-11-06 04:00:00|4471.4|4465.4|4460.3|4454.3|4480.2|4474.2|4455.7|4449.7|541
1730869200000|2024-11-06 05:00:00|4460.7|4454.7|4473.9|4467.9|4475|4469|4435.6|4429.6|989
1730872800000|2024-11-06 06:00:00|4474|4468|4485.2|4479.2|4490.5|4484.5|4454.4|4448.4|690
1730876400000|2024-11-06 07:00:00|4485.6|4479.6|4488.4|4482.4|4496.5|4490.5|4478.5|4472.5|531
1730880000000|2024-11-06 08:00:00|4488.8|4482.8|4510.2|4504.2|4522.8|4516.8|4474.5|4468.5|1105
1730883600000|2024-11-06 09:00:00|4510.6|4504.6|4520.9|4514.9|4521.2|4515.2|4489.7|4483.7|642
1730887200000|2024-11-06 10:00:00|4521.3|4515.3|4512.2|4506.2|4523.8|4517.8|4505.7|4499.7|699
1730890800000|2024-11-06 11:00:00|4512.1|4506.1|4523.5|4517.5|4527.6|4521.6|4507.8|4501.8|670
1730894400000|2024-11-06 12:00:00|4523.4|4517.4|4484.1|4478.1|4523.4|4517.4|4479|4473|1475
1730898000000|2024-11-06 13:00:00|4484|4478|4467.6|4461.6|4487.5|4481.5|4455.5|4449.5|1908
1730901600000|2024-11-06 14:00:00|4481.8|4475.8|4564.1|4558.1|4567.2|4561.2|4479|4473|6139
1730905200000|2024-11-06 15:00:00|4564.2|4558.2|4605.6|4599.6|4624.4|4618.4|4563.2|4557.2|8583
1730908800000|2024-11-06 16:00:00|4605.2|4599.2|4626.6|4620.6|4629.2|4623.2|4600.8|4594.8|6505
1730912400000|2024-11-06 17:00:00|4626.7|4620.7|4670.6|4664.6|4682.3|4676.3|4620.2|4614.2|7321
1730916000000|2024-11-06 18:00:00|4670|4664|4611.2|4605.2|4674.3|4668.3|4602.6|4596.6|7366
1730919600000|2024-11-06 19:00:00|4611.6|4605.6|4640.2|4634.2|4643.6|4637.6|4606|4600|4432
1730941200000|2024-11-07 01:00:00|4650.7|4644.7|4648.2|4642.2|4662.9|4656.9|4621.6|4615.6|1021
1730944800000|2024-11-07 02:00:00|4647.8|4641.8|4658.7|4652.7|4658.7|4652.7|4637.8|4631.8|490
1730948400000|2024-11-07 03:00:00|4658.6|4652.6|4640|4634|4663.3|4657.3|4630|4624|464
1730952000000|2024-11-07 04:00:00|4640.4|4634.4|4631|4625|4641.7|4635.7|4620.4|4614.4|332
1730955600000|2024-11-07 05:00:00|4630.6|4624.6|4616.9|4610.9|4631.1|4625.1|4615.4|4609.4|303
1730959200000|2024-11-07 06:00:00|4617.4|4611.4|4630.5|4624.5|4630.6|4624.6|4603.8|4597.8|272
1730962800000|2024-11-07 07:00:00|4630.1|4624.1|4617.3|4611.3|4632|4626|4613.5|4607.5|509
1730966400000|2024-11-07 08:00:00|4616.4|4610.4|4596.3|4590.3|4637|4631|4593.9|4587.9|546
1730970000000|2024-11-07 09:00:00|4595.9|4589.9|4603.8|4597.8|4613.9|4607.9|4593.8|4587.8|379
1730973600000|2024-11-07 10:00:00|4603.4|4597.4|4617.4|4611.4|4619.9|4613.9|4600.8|4594.8|295
1730977200000|2024-11-07 11:00:00|4617|4611|4614.8|4608.8|4619.4|4613.4|4607.5|4601.5|335
1730980800000|2024-11-07 12:00:00|4615.2|4609.2|4624.5|4618.5|4640.8|4634.8|4613.8|4607.8|630
1730984400000|2024-11-07 13:00:00|4624.9|4618.9|4681.9|4675.9|4691.1|4685.1|4624.6|4618.6|2805
1730988000000|2024-11-07 14:00:00|4685.2|4679.2|4664.1|4658.1|4689.4|4683.4|4631.7|4625.7|7684
1730991600000|2024-11-07 15:00:00|4665.7|4659.7|4738.1|4732.1|4740.1|4734.1|4665.7|4659.7|10844
1730995200000|2024-11-07 16:00:00|4738.5|4732.5|4803.3|4797.3|4808.7|4802.7|4738.5|4732.5|10559
1730998800000|2024-11-07 17:00:00|4802.8|4796.8|4811.9|4805.9|4816.9|4810.9|4782.7|4776.7|6818
1731002400000|2024-11-07 18:00:00|4812.1|4806.1|4802.1|4796.1|4833.1|4827.1|4787.3|4781.3|6477
1731006000000|2024-11-07 19:00:00|4803.6|4797.6|4830.2|4824.2|4843.2|4837.2|4802.2|4796.2|7789
1731027600000|2024-11-08 01:00:00|4832.6|4826.6|4808|4802|4832.6|4826.6|4798.5|4792.5|1441
1731031200000|2024-11-08 02:00:00|4807.8|4801.8|4806.6|4800.6|4810|4804|4792.2|4786.2|429
1731034800000|2024-11-08 03:00:00|4806.7|4800.7|4782.6|4776.6|4810.6|4804.6|4781.3|4775.3|528
1731038400000|2024-11-08 04:00:00|4782.1|4776.1|4784.8|4778.8|4791.3|4785.3|4780.2|4774.2|343
1731042000000|2024-11-08 05:00:00|4784.9|4778.9|4793.4|4787.4|4798.9|4792.9|4774.8|4768.8|444
1731045600000|2024-11-08 06:00:00|4792.9|4786.9|4807.6|4801.6|4817.6|4811.6|4788.9|4782.9|446
1731049200000|2024-11-08 07:00:00|4807.7|4801.7|4823.8|4817.8|4826.7|4820.7|4792.8|4786.8|878
1731052800000|2024-11-08 08:00:00|4824.2|4818.2|4832.2|4826.2|4851.6|4845.6|4791.7|4785.7|1434
1731056400000|2024-11-08 09:00:00|4832.6|4826.6|4863.4|4857.4|4863.7|4857.7|4829|4823|1099
1731060000000|2024-11-08 10:00:00|4862.8|4856.8|4843.5|4837.5|4874.7|4868.7|4841.1|4835.1|855
1731063600000|2024-11-08 11:00:00|4843.8|4837.8|4838.6|4832.6|4848|4842|4829.6|4823.6|738
1731067200000|2024-11-08 12:00:00|4838.1|4832.1|4837.4|4831.4|4849.5|4843.5|4831|4825|1363
1731070800000|2024-11-08 13:00:00|4837.2|4831.2|4856.9|4850.9|4864.6|4858.6|4826|4820|1162
1731074400000|2024-11-08 14:00:00|4858|4852|4855|4849|4864.5|4858.5|4810.1|4804.1|8817
1731078000000|2024-11-08 15:00:00|4854.6|4848.6|4825.4|4819.4|4854.6|4848.6|4805.4|4799.4|7049
1731081600000|2024-11-08 16:00:00|4824.8|4818.8|4833|4823|4843.8|4837.8|4814|4808|4550
1731085200000|2024-11-08 17:00:00|4852.4|4837.4|4866.9|4860.9|4874.5|4868.5|4811.2|4805.2|8457
1731088800000|2024-11-08 18:00:00|4867|4861|4886.6|4880.6|4912.6|4906.6|4866.9|4860.9|6884
1731092400000|2024-11-08 19:00:00|4887.1|4881.1|4885.1|4879.1|4891|4885|4864.6|4858.6|6869
1731286800000|2024-11-11 01:00:00|4899.2|4893.2|4891.9|4885.9|4923.9|4917.9|4886.8|4880.8|1450
1731290400000|2024-11-11 02:00:00|4891.7|4885.7|4880|4874|4892.9|4886.9|4869.4|4863.4|605
1731294000000|2024-11-11 03:00:00|4880.4|4874.4|4886.9|4880.9|4891.4|4885.4|4875|4869|154
1731297600000|2024-11-11 04:00:00|4886|4880|4897.5|4891.5|4897.5|4891.5|4884.9|4878.9|131
1731301200000|2024-11-11 05:00:00|4897.9|4891.9|4885.5|4879.5|4908|4902|4883.5|4877.5|289
1731304800000|2024-11-11 06:00:00|4885.1|4879.1|4878.9|4872.9|4891.9|4885.9|4873.5|4867.5|282
1731308400000|2024-11-11 07:00:00|4878.8|4872.8|4866.6|4860.6|4878.9|4872.9|4860.4|4854.4|497
1731312000000|2024-11-11 08:00:00|4866.7|4860.7|4888.1|4882.1|4889.6|4883.6|4847.1|4841.1|927
1731315600000|2024-11-11 09:00:00|4889|4883|4911.4|4905.4|4919.4|4913.4|4880.5|4874.5|1308
1731319200000|2024-11-11 10:00:00|4910.6|4904.6|4901.1|4895.1|4913.4|4907.4|4897.1|4891.1|493
1731322800000|2024-11-11 11:00:00|4900.7|4894.7|4898.6|4892.6|4902.6|4896.6|4877.7|4871.7|508
1731326400000|2024-11-11 12:00:00|4898|4892|4866.4|4860.4|4899.2|4893.2|4862.1|4856.1|1062
1731330000000|2024-11-11 13:00:00|4865.9|4859.9|4858.5|4852.5|4883.5|4877.5|4855.5|4849.5|2022
1731333600000|2024-11-11 14:00:00|4861|4855|4872.9|4866.9|4878.4|4872.4|4796.8|4790.8|8044
1731337200000|2024-11-11 15:00:00|4873.4|4867.4|4804.4|4798.4|4880.6|4874.6|4801.8|4795.8|5043
1731340800000|2024-11-11 16:00:00|4804.8|4798.8|4777.8|4771.8|4813.9|4807.9|4770.4|4764.4|3995
1731344400000|2024-11-11 17:00:00|4776.8|4770.8|4820.2|4814.2|4823.3|4817.3|4775.8|4769.8|5477
1731348000000|2024-11-11 18:00:00|4819.3|4813.3|4811.8|4805.8|4819.7|4813.7|4798.5|4792.5|3105
1731351600000|2024-11-11 19:00:00|4811.9|4805.9|4832.1|4826.1|4835.9|4829.9|4796.6|4790.6|5996
1731373200000|2024-11-12 01:00:00|4834.6|4828.6|4797.9|4791.9|4837.6|4831.6|4795|4789|1533
1731376800000|2024-11-12 02:00:00|4797.5|4791.5|4748.4|4742.4|4797.9|4791.9|4723.5|4717.5|1695
1731380400000|2024-11-12 03:00:00|4747.9|4741.9|4733.5|4727.5|4757.6|4751.6|4733.5|4727.5|408
1731384000000|2024-11-12 04:00:00|4733.6|4727.6|4747.5|4741.5|4748.5|4742.5|4732.5|4726.5|197
1731387600000|2024-11-12 05:00:00|4747.6|4741.6|4746.4|4740.4|4755.5|4749.5|4741.3|4735.3|147
1731391200000|2024-11-12 06:00:00|4745.8|4739.8|4728.9|4722.9|4748.9|4742.9|4718.9|4712.9|979
1731394800000|2024-11-12 07:00:00|4729|4723|4736.5|4730.5|4737.9|4731.9|4727|4721|197
1731398400000|2024-11-12 08:00:00|4736.1|4730.1|4703.4|4697.4|4736.1|4730.1|4685.4|4679.4|1693
1731402000000|2024-11-12 09:00:00|4703.2|4697.2|4690.1|4684.1|4717.6|4711.6|4686.6|4680.6|698
1731405600000|2024-11-12 10:00:00|4690.2|4684.2|4684.6|4678.6|4696.1|4690.1|4683.1|4677.1|626
1731409200000|2024-11-12 11:00:00|4685.1|4679.1|4688.7|4682.7|4693.6|4687.6|4679.1|4673.1|532
1731412800000|2024-11-12 12:00:00|4688.2|4682.2|4696|4690|4708.9|4702.9|4672.3|4666.3|1124
1731416400000|2024-11-12 13:00:00|4695|4689|4724.9|4718.9|4739|4733|4690.5|4684.5|1658
1731420000000|2024-11-12 14:00:00|4727.4|4721.4|4675.7|4669.7|4752.5|4746.5|4660.8|4654.8|7063
1731423600000|2024-11-12 15:00:00|4674.7|4668.7|4602.7|4596.7|4699.3|4693.3|4595.2|4589.2|9604
1731427200000|2024-11-12 16:00:00|4605.1|4599.1|4623.8|4617.8|4639.9|4633.9|4603.3|4597.3|5717
1731430800000|2024-11-12 17:00:00|4623.9|4617.9|4609.2|4603.2|4626.3|4620.3|4595.9|4589.9|5758
1731434400000|2024-11-12 18:00:00|4608.2|4602.2|4620.6|4614.6|4627.6|4621.6|4604.1|4598.1|4963
1731438000000|2024-11-12 19:00:00|4621.1|4615.1|4636.3|4630.3|4645.1|4639.1|4620.1|4614.1|6441
1731459600000|2024-11-13 01:00:00|4637.4|4631.4|4607.9|4601.9|4646.3|4640.3|4600.3|4594.3|1797
1731463200000|2024-11-13 02:00:00|4607.4|4601.4|4567.4|4561.4|4612.7|4606.7|4565.4|4559.4|1417
1731466800000|2024-11-13 03:00:00|4566.9|4560.9|4562.2|4556.2|4571.4|4565.4|4555.2|4549.2|650
1731470400000|2024-11-13 04:00:00|4562.3|4556.3|4571.7|4565.7|4572.7|4566.7|4561.8|4555.8|151
1731474000000|2024-11-13 05:00:00|4571.2|4565.2|4570.2|4564.2|4577.8|4571.8|4569.1|4563.1|203
1731477600000|2024-11-13 06:00:00|4569.7|4563.7|4546.1|4540.1|4572.7|4566.7|4541.1|4535.1|689
1731481200000|2024-11-13 07:00:00|4545.6|4539.6|4533.2|4527.2|4554.1|4548.1|4533.1|4527.1|683
1731484800000|2024-11-13 08:00:00|4533.1|4527.1|4567.1|4561.1|4586.6|4580.6|4516.1|4510.1|1661
1731488400000|2024-11-13 09:00:00|4566.6|4560.6|4608.2|4602.2|4627.6|4621.6|4566.6|4560.6|2250
1731492000000|2024-11-13 10:00:00|4608.3|4602.3|4612.1|4606.1|4619.6|4613.6|4602.6|4596.6|429
1731495600000|2024-11-13 11:00:00|4611.6|4605.6|4619.1|4613.1|4627.6|4621.6|4608.1|4602.1|778
1731499200000|2024-11-13 12:00:00|4619|4613|4584.5|4578.5|4621.1|4615.1|4582.3|4576.3|1020
1731502800000|2024-11-13 13:00:00|4584|4578|4576.5|4570.5|4607.2|4601.2|4568.2|4562.2|1211
1731506400000|2024-11-13 14:00:00|4562.2|4556.2|4512.2|4506.2|4567.7|4561.7|4499|4493|8073
1731510000000|2024-11-13 15:00:00|4511.2|4505.2|4485.2|4479.2|4541.4|4535.4|4479|4473|9835
1731513600000|2024-11-13 16:00:00|4485.1|4479.1|4516.2|4510.2|4526.5|4520.5|4479.9|4473.9|6700
1731517200000|2024-11-13 17:00:00|4516.3|4510.3|4533.8|4527.8|4536.9|4530.9|4504.2|4498.2|6590
1731520800000|2024-11-13 18:00:00|4534.3|4528.3|4530.1|4524.1|4538.8|4532.8|4517.6|4511.6|3960
1731524400000|2024-11-13 19:00:00|4529.6|4523.6|4532.4|4526.4|4537.4|4531.4|4527.6|4521.6|5846
1731546000000|2024-11-14 01:00:00|4545|4539|4565.5|4559.5|4576.1|4570.1|4541.2|4535.2|656
1731549600000|2024-11-14 02:00:00|4565|4559|4562|4556|4586|4580|4552.9|4546.9|982
1731553200000|2024-11-14 03:00:00|4561.5|4555.5|4562.1|4556.1|4567.6|4561.6|4552.4|4546.4|225
1731556800000|2024-11-14 04:00:00|4562.5|4556.5|4558.1|4552.1|4562.5|4556.5|4554.5|4548.5|126
1731560400000|2024-11-14 05:00:00|4558.5|4552.5|4555.5|4549.5|4561.1|4555.1|4548|4542|119
1731564000000|2024-11-14 06:00:00|4555.4|4549.4|4552|4546|4566|4560|4548|4542|265
1731567600000|2024-11-14 07:00:00|4552.1|4546.1|4545|4539|4552.5|4546.5|4542.5|4536.5|291
1731571200000|2024-11-14 08:00:00|4545.5|4539.5|4570.1|4564.1|4573.1|4567.1|4543.1|4537.1|745
1731574800000|2024-11-14 09:00:00|4570.2|4564.2|4576|4570|4579|4573|4563|4557|619
1731578400000|2024-11-14 10:00:00|4575.5|4569.5|4578|4572|4585.1|4579.1|4568|4562|723
1731582000000|2024-11-14 11:00:00|4577.9|4571.9|4578|4572|4583.6|4577.6|4574.1|4568.1|236
1731585600000|2024-11-14 12:00:00|4577.5|4571.5|4568.1|4562.1|4583.6|4577.6|4566.1|4560.1|496
1731589200000|2024-11-14 13:00:00|4567.1|4561.1|4580.1|4574.1|4586|4580|4557.9|4551.9|1104
1731592800000|2024-11-14 14:00:00|4593.6|4587.6|4555.1|4549.1|4595.3|4589.3|4540.7|4534.7|5980
1731596400000|2024-11-14 15:00:00|4553.1|4547.1|4512.5|4506.5|4577.6|4571.6|4499.5|4493.5|7418
1731600000000|2024-11-14 16:00:00|4512.1|4506.1|4460.9|4454.9|4529.9|4523.9|4459.8|4453.8|7883
1731603600000|2024-11-14 17:00:00|4460.8|4454.8|4470.9|4464.9|4480.5|4474.5|4453.3|4447.3|5829
1731607200000|2024-11-14 18:00:00|4470|4464|4450.3|4444.3|4478.9|4472.9|4447.9|4441.9|4046
1731610800000|2024-11-14 19:00:00|4449.9|4443.9|4471|4465|4471.9|4465.9|4447.9|4441.9|5161
1731632400000|2024-11-15 01:00:00|4472.5|4466.5|4466.8|4460.8|4485|4479|4460.8|4454.8|1153
1731636000000|2024-11-15 02:00:00|4466.4|4460.4|4476.7|4470.7|4480.7|4474.7|4458.7|4452.7|276
1731639600000|2024-11-15 03:00:00|4476.6|4470.6|4476.7|4470.7|4477.3|4471.3|4461.3|4455.3|135
1731643200000|2024-11-15 04:00:00|4477.2|4471.2|4473.7|4467.7|4486.2|4480.2|4468.7|4462.7|232
1731646800000|2024-11-15 05:00:00|4473.2|4467.2|4475.7|4469.7|4482.6|4476.6|4472.1|4466.1|115
1731650400000|2024-11-15 06:00:00|4475.6|4469.6|4499.6|4493.6|4507|4501|4463.2|4457.2|511
1731654000000|2024-11-15 07:00:00|4499.7|4493.7|4517.2|4511.2|4528.4|4522.4|4499.6|4493.6|897
1731657600000|2024-11-15 08:00:00|4516.7|4510.7|4533.4|4527.4|4534.4|4528.4|4507.4|4501.4|966
1731661200000|2024-11-15 09:00:00|4533.9|4527.9|4557.2|4551.2|4559.8|4553.8|4519.9|4513.9|1598
1731664800000|2024-11-15 10:00:00|4556.8|4550.8|4567.2|4561.2|4571.6|4565.6|4547.9|4541.9|1498
1731668400000|2024-11-15 11:00:00|4566.8|4560.8|4613|4607|4640.9|4634.9|4566.8|4560.8|3671
1731672000000|2024-11-15 12:00:00|4614|4608|4597.2|4591.2|4614.5|4608.5|4592.5|4586.5|2431
1731675600000|2024-11-15 13:00:00|4597.6|4591.6|4608.8|4602.8|4626.3|4620.3|4597.6|4591.6|1437
1731679200000|2024-11-15 14:00:00|4602.8|4596.8|4610.7|4604.7|4625|4619|4579.5|4573.5|7354
1731682800000|2024-11-15 15:00:00|4611.1|4605.1|4627|4621|4630.5|4624.5|4569|4563|6909
1731686400000|2024-11-15 16:00:00|4628.5|4622.5|4626.6|4620.6|4639|4633|4593.5|4587.5|4983
1731690000000|2024-11-15 17:00:00|4626.5|4620.5|4586|4580|4635.6|4629.6|4583.5|4577.5|4976
1731693600000|2024-11-15 18:00:00|4585.9|4579.9|4569.8|4563.8|4599.2|4593.2|4564.7|4558.7|5325
1731697200000|2024-11-15 19:00:00|4569.3|4563.3|4560.5|4554.5|4570.7|4564.7|4546.5|4540.5|4100
1731891600000|2024-11-18 01:00:00|4564.3|4558.3|4563.9|4557.9|4583.3|4577.3|4549.3|4543.3|1084
1731895200000|2024-11-18 02:00:00|4563.8|4557.8|4538.8|4532.8|4596.3|4590.3|4537.8|4531.8|873
1731898800000|2024-11-18 03:00:00|4539.3|4533.3|4552.8|4546.8|4554.8|4548.8|4532.8|4526.8|375
1731902400000|2024-11-18 04:00:00|4552.3|4546.3|4556.8|4550.8|4557.8|4551.8|4546.8|4540.8|98
1731906000000|2024-11-18 05:00:00|4556.3|4550.3|4540.2|4534.2|4556.9|4550.9|4538.8|4532.8|98
1731909600000|2024-11-18 06:00:00|4539.7|4533.7|4513.7|4507.7|4542.3|4536.3|4509.8|4503.8|388
1731913200000|2024-11-18 07:00:00|4513.2|4507.2|4491.7|4485.7|4517.2|4511.2|4491.7|4485.7|761
1731916800000|2024-11-18 08:00:00|4491.2|4485.2|4490.7|4484.7|4524.2|4518.2|4481.8|4475.8|829
1731920400000|2024-11-18 09:00:00|4489.8|4483.8|4493.8|4487.8|4509.4|4503.4|4482.9|4476.9|1079
1731924000000|2024-11-18 10:00:00|4493.3|4487.3|4500.8|4494.8|4506.4|4500.4|4484.8|4478.8|633
1731927600000|2024-11-18 11:00:00|4500.3|4494.3|4497.9|4491.9|4508.8|4502.8|4491.8|4485.8|481
1731931200000|2024-11-18 12:00:00|4498.9|4492.9|4486.9|4480.9|4503.9|4497.9|4485.3|4479.3|585
1731934800000|2024-11-18 13:00:00|4488.4|4482.4|4479.9|4473.9|4492.8|4486.8|4452.9|4446.9|1628
1731938400000|2024-11-18 14:00:00|4497|4491|4506.1|4500.1|4540.4|4534.4|4485.7|4479.7|5031
1731942000000|2024-11-18 15:00:00|4506.6|4500.6|4506.5|4500.5|4534.5|4528.5|4498.5|4492.5|4023
1731945600000|2024-11-18 16:00:00|4506.4|4500.4|4508.2|4502.2|4524.5|4518.5|4504.5|4498.5|3356
1731949200000|2024-11-18 17:00:00|4508.6|4502.6|4513|4507|4515.2|4509.2|4478.1|4472.1|3929
1731952800000|2024-11-18 18:00:00|4512.1|4506.1|4549.2|4543.2|4551.7|4545.7|4503.5|4497.5|3782
1731956400000|2024-11-18 19:00:00|4549.7|4543.7|4572.2|4566.2|4572.2|4566.2|4547.2|4541.2|3540
1731978000000|2024-11-19 01:00:00|4584.7|4578.7|4567.3|4561.3|4599.2|4593.2|4551.8|4545.8|469
1731981600000|2024-11-19 02:00:00|4567.8|4561.8|4565.2|4559.2|4572.7|4566.7|4540.3|4534.3|391
1731985200000|2024-11-19 03:00:00|4566.2|4560.2|4582.7|4576.7|4583.2|4577.2|4562.7|4556.7|297
1731988800000|2024-11-19 04:00:00|4582.3|4576.3|4577.2|4571.2|4583.2|4577.2|4575.2|4569.2|37
1731992400000|2024-11-19 05:00:00|4576.7|4570.7|4590.8|4584.8|4591.7|4585.7|4571.7|4565.7|98
1731996000000|2024-11-19 06:00:00|4590.7|4584.7|4597|4591|4620|4614|4589.3|4583.3|497
1731999600000|2024-11-19 07:00:00|4596.5|4590.5|4555.6|4549.6|4600|4594|4547.6|4541.6|378
1732003200000|2024-11-19 08:00:00|4555.1|4549.1|4521.1|4515.1|4556.6|4550.6|4516.6|4510.6|543
1732006800000|2024-11-19 09:00:00|4521.5|4515.5|4558.1|4552.1|4558.6|4552.6|4521.5|4515.5|694
1732010400000|2024-11-19 10:00:00|4557.6|4551.6|4554.1|4548.1|4558.6|4552.6|4541.6|4535.6|220
1732014000000|2024-11-19 11:00:00|4553.1|4547.1|4553.1|4547.1|4560.1|4554.1|4541.6|4535.6|173
1732017600000|2024-11-19 12:00:00|4552.6|4546.6|4539.6|4533.6|4568.6|4562.6|4537.1|4531.1|615
1732021200000|2024-11-19 13:00:00|4539.7|4533.7|4545.3|4539.3|4561.8|4555.8|4535.1|4529.1|1052
1732024800000|2024-11-19 14:00:00|4548.1|4542.1|4524.1|4518.1|4558.3|4552.3|4514.6|4508.6|3169
1732028400000|2024-11-19 15:00:00|4524.2|4518.2|4536.1|4530.1|4536.6|4530.6|4496.6|4490.6|4321
1732032000000|2024-11-19 16:00:00|4535.6|4529.6|4531.2|4525.2|4554.7|4548.7|4520.7|4514.7|3176
1732035600000|2024-11-19 17:00:00|4531.1|4525.1|4511.3|4505.3|4542.3|4536.3|4509.3|4503.3|3025
1732039200000|2024-11-19 18:00:00|4511.2|4505.2|4506.9|4500.9|4524.9|4518.9|4499.8|4493.8|4057
1732042800000|2024-11-19 19:00:00|4506.4|4500.4|4491.6|4485.6|4517|4511|4487.5|4481.5|3491
1732064400000|2024-11-20 01:00:00|4497.6|4491.6|4481.6|4475.6|4508.5|4502.5|4480.1|4474.1|496
1732068000000|2024-11-20 02:00:00|4480.6|4474.6|4496.6|4490.6|4502.6|4496.6|4477.6|4471.6|475
1732071600000|2024-11-20 03:00:00|4497.1|4491.1|4497.6|4491.6|4507.1|4501.1|4489.1|4483.1|154
1732075200000|2024-11-20 04:00:00|4497.1|4491.1|4484.6|4478.6|4498.1|4492.1|4483.6|4477.6|44
1732078800000|2024-11-20 05:00:00|4484.1|4478.1|4494.1|4488.1|4494.1|4488.1|4480.6|4474.6|30
1732082400000|2024-11-20 06:00:00|4494|4488|4490.6|4484.6|4514.6|4508.6|4486.6|4480.6|283
1732086000000|2024-11-20 07:00:00|4490.1|4484.1|4479.6|4473.6|4504.1|4498.1|4469.1|4463.1|319
1732089600000|2024-11-20 08:00:00|4479.5|4473.5|4444.1|4438.1|4489.1|4483.1|4434.2|4428.2|850
1732093200000|2024-11-20 09:00:00|4443.6|4437.6|4425.4|4419.4|4451.1|4445.1|4417|4411|1977
1732096800000|2024-11-20 10:00:00|4426|4420|4413.7|4407.7|4432.9|4426.9|4403.8|4397.8|1403
1732100400000|2024-11-20 11:00:00|4414.2|4408.2|4429.3|4423.3|4431.3|4425.3|4413.7|4407.7|203
1732104000000|2024-11-20 12:00:00|4428.8|4422.8|4417.8|4411.8|4435.8|4429.8|4415.8|4409.8|601
1732107600000|2024-11-20 13:00:00|4416.8|4410.8|4424.8|4418.8|4428.3|4422.3|4403.8|4397.8|1266
1732111200000|2024-11-20 14:00:00|4430.9|4424.9|4374.7|4368.7|4433.4|4427.4|4357.7|4351.7|4943
1732114800000|2024-11-20 15:00:00|4374.2|4368.2|4356.4|4350.4|4383.8|4377.8|4322.8|4316.8|6162
1732118400000|2024-11-20 16:00:00|4356.3|4350.3|4376.8|4370.8|4390.9|4384.9|4342.9|4336.9|2689
1732122000000|2024-11-20 17:00:00|4377.3|4371.3|4355.4|4349.4|4389.4|4383.4|4346.9|4340.9|2780
1732125600000|2024-11-20 18:00:00|4354.9|4348.9|4357.6|4351.6|4375.6|4369.6|4346.9|4340.9|4508
1732129200000|2024-11-20 19:00:00|4357.1|4351.1|4338.1|4332.1|4357.1|4351.1|4334.5|4328.5|3000
1732150800000|2024-11-21 01:00:00|4353|4347|4327.6|4321.6|4356.1|4350.1|4321.1|4315.1|410
1732154400000|2024-11-21 02:00:00|4328.1|4322.1|4305|4299|4344|4338|4298.5|4292.5|273
1732158000000|2024-11-21 03:00:00|4304.5|4298.5|4328.5|4322.5|4333.5|4327.5|4303.5|4297.5|144
1732161600000|2024-11-21 04:00:00|4329|4323|4330.5|4324.5|4334|4328|4326.5|4320.5|66
1732165200000|2024-11-21 05:00:00|4331|4325|4330.5|4324.5|4331|4325|4330.5|4324.5|1
1732168800000|2024-11-21 06:00:00|4329|4323|4310|4304|4338.5|4332.5|4303.5|4297.5|188
1732172400000|2024-11-21 07:00:00|4310.5|4304.5|4325.5|4319.5|4328|4322|4302.9|4296.9|232
1732176000000|2024-11-21 08:00:00|4325|4319|4340.3|4334.3|4367|4361|4324.5|4318.5|654
1732179600000|2024-11-21 09:00:00|4340.8|4334.8|4369.5|4363.5|4372.4|4366.4|4336.4|4330.4|585
1732183200000|2024-11-21 10:00:00|4369|4363|4379.4|4373.4|4380.4|4374.4|4364|4358|527
1732186800000|2024-11-21 11:00:00|4378.9|4372.9|4381.4|4375.4|4388.9|4382.9|4375.4|4369.4|267
1732190400000|2024-11-21 12:00:00|4381.9|4375.9|4362.9|4356.9|4381.9|4375.9|4361.4|4355.4|781
1732194000000|2024-11-21 13:00:00|4362.4|4356.4|4342.9|4336.9|4373.4|4367.4|4338.5|4332.5|1256
1732197600000|2024-11-21 14:00:00|4336|4330|4312.9|4306.9|4344.9|4338.9|4274.9|4268.9|2974
1732201200000|2024-11-21 15:00:00|4312.5|4306.5|4245.5|4239.5|4313.9|4307.9|4238|4232|3825
1732204800000|2024-11-21 16:00:00|4245.4|4239.4|4239.1|4233.1|4267|4261|4230.9|4224.9|2684
1732208400000|2024-11-21 17:00:00|4238.6|4232.6|4223.1|4217.1|4243.1|4237.1|4205.1|4199.1|3376
1732212000000|2024-11-21 18:00:00|4222.6|4216.6|4231.6|4225.6|4256.6|4250.6|4218.1|4212.1|3056
1732215600000|2024-11-21 19:00:00|4231.1|4225.1|4236.1|4230.1|4241.1|4235.1|4219.1|4213.1|2550
1732237200000|2024-11-22 01:00:00|4238.6|4232.6|4230.5|4224.5|4252.1|4246.1|4223.5|4217.5|695
1732240800000|2024-11-22 02:00:00|4230|4224|4240.5|4234.5|4248.5|4242.5|4230|4224|138
1732244400000|2024-11-22 03:00:00|4240|4234|4242.1|4236.1|4256|4250|4233.6|4227.6|98
1732248000000|2024-11-22 04:00:00|4242|4236|4235.5|4229.5|4245|4239|4233|4227|67
1732251600000|2024-11-22 05:00:00|4236.5|4230.5|4223.1|4217.1|4239.1|4233.1|4221.1|4215.1|37
1732255200000|2024-11-22 06:00:00|4222.6|4216.6|4215.6|4209.6|4228.6|4222.6|4213.6|4207.6|61
1732258800000|2024-11-22 07:00:00|4215.1|4209.1|4246.1|4240.1|4264.1|4258.1|4208.1|4202.1|670
1732262400000|2024-11-22 08:00:00|4245.6|4239.6|4225.5|4219.5|4249.1|4243.1|4224.6|4218.6|203
1732266000000|2024-11-22 09:00:00|4225|4219|4192.5|4186.5|4228|4222|4190|4184|501
1732269600000|2024-11-22 10:00:00|4193.5|4187.5|4211|4205|4212|4206|4191.5|4185.5|556
1732273200000|2024-11-22 11:00:00|4210.5|4204.5|4193.1|4187.1|4212.1|4206.1|4186.6|4180.6|539
1732276800000|2024-11-22 12:00:00|4193.6|4187.6|4193.6|4187.6|4202.1|4196.1|4183.6|4177.6|319
1732280400000|2024-11-22 13:00:00|4193.1|4187.1|4212.1|4206.1|4218.6|4212.6|4182.6|4176.6|1107
1732284000000|2024-11-22 14:00:00|4220.5|4214.5|4206.1|4200.1|4221.1|4215.1|4195.1|4189.1|1909
1732287600000|2024-11-22 15:00:00|4207.1|4201.1|4172.1|4166.1|4217.6|4211.6|4155.6|4149.6|3797
1732291200000|2024-11-22 16:00:00|4174.1|4168.1|4179.5|4173.5|4202.5|4196.5|4153|4147|4637
1732294800000|2024-11-22 17:00:00|4180.5|4174.5|4204|4198|4205|4199|4175.5|4169.5|2362
1732298400000|2024-11-22 18:00:00|4203|4197|4191.2|4185.2|4210.5|4204.5|4190.1|4184.1|5165
1732302000000|2024-11-22 19:00:00|4190.2|4184.2|4197.6|4191.6|4198.2|4192.2|4183.2|4177.2|6369
1732496400000|2024-11-25 01:00:00|4211.4|4205.4|4225.9|4219.9|4236.4|4230.4|4201.9|4195.9|1589
1732500000000|2024-11-25 02:00:00|4226.4|4220.4|4229.9|4223.9|4247.4|4241.4|4225.4|4219.4|681
1732503600000|2024-11-25 03:00:00|4229.4|4223.4|4220.4|4214.4|4237.4|4231.4|4211.9|4205.9|343
1732507200000|2024-11-25 04:00:00|4220.9|4214.9|4220.9|4214.9|4229.4|4223.4|4215.9|4209.9|264
1732510800000|2024-11-25 05:00:00|4221.4|4215.4|4208.9|4202.9|4221.4|4215.4|4206.4|4200.4|154
1732514400000|2024-11-25 06:00:00|4208.4|4202.4|4237.4|4231.4|4242.4|4236.4|4204.4|4198.4|434
1732518000000|2024-11-25 07:00:00|4237.9|4231.9|4227.4|4221.4|4243.9|4237.9|4223.4|4217.4|403
1732521600000|2024-11-25 08:00:00|4226.9|4220.9|4224.9|4218.9|4228.4|4222.4|4208.4|4202.4|324
1732525200000|2024-11-25 09:00:00|4225.9|4219.9|4224.9|4218.9|4234.4|4228.4|4217.4|4211.4|436
1732528800000|2024-11-25 10:00:00|4225.4|4219.4|4231.5|4225.5|4239.5|4233.5|4223.4|4217.4|338
1732532400000|2024-11-25 11:00:00|4232|4226|4226.5|4220.5|4235|4229|4224.5|4218.5|383
1732536000000|2024-11-25 12:00:00|4227|4221|4216|4210|4227|4221|4212.5|4206.5|309
1732539600000|2024-11-25 13:00:00|4216.5|4210.5|4220|4214|4227.5|4221.5|4212.5|4206.5|883
1732543200000|2024-11-25 14:00:00|4204|4198|4176.5|4170.5|4237.5|4231.5|4175|4169|7957
1732546800000|2024-11-25 15:00:00|4177.5|4171.5|4075|4069|4177.5|4171.5|4067.5|4061.5|10542
1732550400000|2024-11-25 16:00:00|4078.4|4072.4|4134.5|4128.5|4134.5|4128.5|4073.5|4067.5|6343
1732554000000|2024-11-25 17:00:00|4135|4129|4118.5|4112.5|4191.5|4185.5|4113.5|4107.5|6945
1732557600000|2024-11-25 18:00:00|4119|4113|4108|4102|4128.5|4122.5|4105|4099|4917
1732561200000|2024-11-25 19:00:00|4107.5|4101.5|4139.5|4133.5|4147.5|4141.5|4106.5|4100.5|5328
1732582800000|2024-11-26 01:00:00|4134|4128|4226.1|4220.1|4270|4264|4131|4125|5291
1732586400000|2024-11-26 02:00:00|4226.6|4220.6|4252.1|4246.1|4259.1|4253.1|4222.1|4216.1|1305
1732590000000|2024-11-26 03:00:00|4253.1|4247.1|4253.1|4247.1|4266.6|4260.6|4237.6|4231.6|1018
1732593600000|2024-11-26 04:00:00|4255.1|4249.1|4258.7|4252.7|4260.7|4254.7|4249.7|4243.7|1287
1732597200000|2024-11-26 05:00:00|4258.2|4252.2|4260.2|4254.2|4264.7|4258.7|4250.7|4244.7|406
1732600800000|2024-11-26 06:00:00|4262.2|4256.2|4232.2|4226.2|4266.2|4260.2|4232.2|4226.2|742
1732604400000|2024-11-26 07:00:00|4232.7|4226.7|4224.3|4218.3|4248.8|4242.8|4223.8|4217.8|571
1732608000000|2024-11-26 08:00:00|4223.8|4217.8|4230.3|4224.3|4234.8|4228.8|4218.3|4212.3|960
1732611600000|2024-11-26 09:00:00|4230.8|4224.8|4270.8|4264.8|4274.3|4268.3|4229.8|4223.8|1969
1732615200000|2024-11-26 10:00:00|4270.3|4264.3|4286.9|4280.9|4288.9|4282.9|4259.9|4253.9|1810
1732618800000|2024-11-26 11:00:00|4285.9|4279.9|4281.4|4275.4|4296.9|4290.9|4267.4|4261.4|1680
1732622400000|2024-11-26 12:00:00|4280.4|4274.4|4260.5|4254.5|4295.4|4289.4|4257|4251|2134
1732626000000|2024-11-26 13:00:00|4261|4255|4250.5|4244.5|4283|4277|4244.5|4238.5|3073
1732629600000|2024-11-26 14:00:00|4240|4234|4233|4227|4262.5|4256.5|4218.6|4212.6|7451
1732633200000|2024-11-26 15:00:00|4235|4229|4266|4260|4290|4284|4231|4225|10580
1732636800000|2024-11-26 16:00:00|4266.1|4260.1|4248.6|4242.6|4278|4272|4231.1|4225.1|4780
1732640400000|2024-11-26 17:00:00|4248.1|4242.1|4245.1|4239.1|4266.1|4260.1|4230.6|4224.6|4394
1732644000000|2024-11-26 18:00:00|4244.1|4238.1|4255.2|4249.2|4266.2|4260.2|4240.1|4234.1|5550
1732647600000|2024-11-26 19:00:00|4256.2|4250.2|4270.7|4264.7|4277.2|4271.2|4253.2|4247.2|5460
1732669200000|2024-11-27 01:00:00|4274.4|4268.4|4236.9|4230.9|4276.4|4270.4|4233.9|4227.9|939
1732672800000|2024-11-27 02:00:00|4236.4|4230.4|4262.5|4256.5|4267.5|4261.5|4233.9|4227.9|520
1732676400000|2024-11-27 03:00:00|4262|4256|4276.5|4270.5|4278.5|4272.5|4257.5|4251.5|349
1732680000000|2024-11-27 04:00:00|4277|4271|4281.1|4275.1|4282.5|4276.5|4272|4266|97
1732683600000|2024-11-27 05:00:00|4282|4276|4283.1|4277.1|4285.1|4279.1|4276.1|4270.1|159
1732687200000|2024-11-27 06:00:00|4282.6|4276.6|4295.6|4289.6|4301.6|4295.6|4280.6|4274.6|432
1732690800000|2024-11-27 07:00:00|4295.1|4289.1|4289.7|4283.7|4301.6|4295.6|4281.6|4275.6|406
1732694400000|2024-11-27 08:00:00|4288.2|4282.2|4276.8|4270.8|4292.1|4286.1|4272.2|4266.2|958
1732698000000|2024-11-27 09:00:00|4277.3|4271.3|4249.3|4243.3|4277.3|4271.3|4248.8|4242.8|800
1732701600000|2024-11-27 10:00:00|4248.8|4242.8|4251.4|4245.4|4257.8|4251.8|4247.8|4241.8|919
1732705200000|2024-11-27 11:00:00|4251.3|4245.3|4256.4|4250.4|4263.9|4257.9|4247.9|4241.9|1041
1732708800000|2024-11-27 12:00:00|4256.9|4250.9|4228.4|4222.4|4258.4|4252.4|4227.9|4221.9|1461
1732712400000|2024-11-27 13:00:00|4228.9|4222.9|4245|4239|4247.5|4241.5|4221.9|4215.9|2612
1732716000000|2024-11-27 14:00:00|4242.9|4236.9|4177.7|4171.7|4247|4241|4141.1|4135.1|10007
1732719600000|2024-11-27 15:00:00|4178.7|4172.7|4152.1|4146.1|4179.2|4173.2|4096.2|4090.2|12827
1732723200000|2024-11-27 16:00:00|4151.1|4145.1|4100.2|4094.2|4152.1|4146.1|4100.2|4094.2|5961
1732726800000|2024-11-27 17:00:00|4101.2|4095.2|4086.4|4080.4|4117.7|4111.7|4086.4|4080.4|9470
1732730400000|2024-11-27 18:00:00|4085.5|4079.5|4085.5|4079.5|4097.5|4091.5|4077.5|4071.5|8173
1732734000000|2024-11-27 19:00:00|4085|4079|4090.6|4084.6|4104.5|4098.5|4084.5|4078.5|4666
1732888800000|2024-11-29 14:00:00|4185.4|4179.4|4200.3|4194.3|4250.4|4244.4|4152.3|4146.3|11093
1732892400000|2024-11-29 15:00:00|4200.2|4194.2|4198.1|4192.1|4208.2|4202.2|4181.2|4175.2|7257
1732896000000|2024-11-29 16:00:00|4197.6|4191.6|4159.7|4153.7|4204|4198|4146.2|4140.2|5363
1732899600000|2024-11-29 17:00:00|4156.7|4150.7|4182.4|4176.4|4185.4|4179.4|4134.3|4128.3|6348
1732903200000|2024-11-29 18:00:00|4181.9|4175.9|4181.4|4175.4|4182.9|4176.9|4173.9|4167.9|1213
1733101200000|2024-12-02 01:00:00|4179.5|4173.5|4167.4|4161.4|4182.3|4176.3|4154.2|4148.2|835
1733104800000|2024-12-02 02:00:00|4166.9|4160.9|4137.4|4131.4|4181.9|4175.9|4131.4|4125.4|622
1733108400000|2024-12-02 03:00:00|4137.9|4131.9|4148.5|4142.5|4151|4145|4128.3|4122.3|242
1733112000000|2024-12-02 04:00:00|4148.4|4142.4|4149.1|4143.1|4153.1|4147.1|4147.1|4141.1|133
1733115600000|2024-12-02 05:00:00|4148.2|4142.2|4146.6|4140.6|4156.6|4150.6|4134.1|4128.1|246
1733119200000|2024-12-02 06:00:00|4146.5|4140.5|4174.5|4168.5|4180.7|4174.7|4146|4140|540
1733122800000|2024-12-02 07:00:00|4174.1|4168.1|4168.7|4162.7|4182.1|4176.1|4168.1|4162.1|234
1733126400000|2024-12-02 08:00:00|4168.6|4162.6|4139.4|4133.4|4168.6|4162.6|4136.8|4130.8|694
1733130000000|2024-12-02 09:00:00|4139.3|4133.3|4157.2|4151.2|4158.7|4152.7|4127.8|4121.8|613
1733133600000|2024-12-02 10:00:00|4157.6|4151.6|4168.8|4162.8|4173.9|4167.9|4156.7|4150.7|260
1733137200000|2024-12-02 11:00:00|4169.3|4163.3|4163.9|4157.9|4173.8|4167.8|4152.3|4146.3|295
1733140800000|2024-12-02 12:00:00|4163.7|4157.7|4151.8|4145.8|4164.8|4158.8|4144.4|4138.4|381
1733144400000|2024-12-02 13:00:00|4152.1|4146.1|4138.5|4132.5|4160.3|4154.3|4121.5|4115.5|934
1733148000000|2024-12-02 14:00:00|4136.7|4130.7|4167.2|4161.2|4173.1|4167.1|4128.8|4122.8|5694
1733151600000|2024-12-02 15:00:00|4167.6|4161.6|4157|4151|4206.2|4200.2|4153.6|4147.6|7072
1733155200000|2024-12-02 16:00:00|4157.5|4151.5|4111.1|4105.1|4181.9|4175.9|4111.1|4105.1|6441
1733158800000|2024-12-02 17:00:00|4111.2|4105.2|4128|4122|4144|4138|4111.1|4105.1|4943
1733162400000|2024-12-02 18:00:00|4127.5|4121.5|4139|4133|4141.1|4135.1|4124.1|4118.1|5102
1733166000000|2024-12-02 19:00:00|4138.6|4132.6|4145.3|4139.3|4154.4|4148.4|4138.5|4132.5|6571
1733187600000|2024-12-03 01:00:00|4150.5|4144.5|4146.3|4140.3|4172|4166|4144.1|4138.1|906
1733191200000|2024-12-03 02:00:00|4146.6|4140.6|4126.9|4120.9|4156.7|4150.7|4126.9|4120.9|505
1733194800000|2024-12-03 03:00:00|4127.3|4121.3|4138.3|4132.3|4139.3|4133.3|4113.8|4107.8|537
1733198400000|2024-12-03 04:00:00|4138.7|4132.7|4136.3|4130.3|4140.4|4134.4|4133.3|4127.3|99
1733202000000|2024-12-03 05:00:00|4136.8|4130.8|4135.8|4129.8|4142.4|4136.4|4130.4|4124.4|237
1733205600000|2024-12-03 06:00:00|4136.2|4130.2|4169.1|4163.1|4171.5|4165.5|4135.2|4129.2|407
1733209200000|2024-12-03 07:00:00|4169|4163|4182.7|4176.7|4183.3|4177.3|4155.5|4149.5|539
1733212800000|2024-12-03 08:00:00|4182.3|4176.3|4200.9|4194.9|4201.7|4195.7|4178.9|4172.9|749
1733216400000|2024-12-03 09:00:00|4201.9|4195.9|4212.1|4206.1|4212.1|4206.1|4193.3|4187.3|575
1733220000000|2024-12-03 10:00:00|4212.3|4206.3|4213.3|4207.3|4216.8|4210.8|4205.2|4199.2|427
1733223600000|2024-12-03 11:00:00|4213.4|4207.4|4220.9|4214.9|4225.4|4219.4|4205.1|4199.1|749
1733227200000|2024-12-03 12:00:00|4221.4|4215.4|4224|4218|4228.9|4222.9|4219.8|4213.8|977
1733230800000|2024-12-03 13:00:00|4224.5|4218.5|4229.9|4223.9|4245|4239|4222.6|4216.6|2063
1733234400000|2024-12-03 14:00:00|4233.3|4227.3|4243.9|4237.9|4258.9|4252.9|4226.5|4220.5|8648
1733238000000|2024-12-03 15:00:00|4242.9|4236.9|4244.5|4238.5|4254|4248|4211.9|4205.9|5838
1733241600000|2024-12-03 16:00:00|4244.6|4238.6|4210|4204|4253.1|4247.1|4147.6|4141.6|10848
1733245200000|2024-12-03 17:00:00|4210.1|4204.1|4185.2|4179.2|4219.3|4213.3|4182.3|4176.3|4467
1733248800000|2024-12-03 18:00:00|4185.5|4179.5|4215.3|4209.3|4225.3|4219.3|4180|4174|4282
1733252400000|2024-12-03 19:00:00|4215.8|4209.8|4230.9|4224.9|4234|4228|4206|4200|4858
1733274000000|2024-12-04 01:00:00|4231.2|4225.2|4224.7|4218.7|4237.4|4231.4|4214.1|4208.1|1215
1733277600000|2024-12-04 02:00:00|4225.3|4219.3|4214.1|4208.1|4234.1|4228.1|4209.7|4203.7|535
1733281200000|2024-12-04 03:00:00|4213.7|4207.7|4210.8|4204.8|4219.6|4213.6|4209.6|4203.6|747
1733284800000|2024-12-04 04:00:00|4211.3|4205.3|4203.3|4197.3|4215.9|4209.9|4196.3|4190.3|177
1733288400000|2024-12-04 05:00:00|4203.2|4197.2|4206.7|4200.7|4207.7|4201.7|4198.3|4192.3|393
1733292000000|2024-12-04 06:00:00|4206.3|4200.3|4201.4|4195.4|4222.2|4216.2|4196.4|4190.4|300
1733295600000|2024-12-04 07:00:00|4200.6|4194.6|4197|4191|4207.4|4201.4|4195.4|4189.4|230
1733299200000|2024-12-04 08:00:00|4197.4|4191.4|4154.2|4148.2|4198|4192|4152.7|4146.7|1329
1733302800000|2024-12-04 09:00:00|4154.3|4148.3|4155.6|4149.6|4160.8|4154.8|4138.1|4132.1|1484
1733306400000|2024-12-04 10:00:00|4155.5|4149.5|4172.9|4166.9|4182.9|4176.9|4155|4149|1279
1733310000000|2024-12-04 11:00:00|4173.3|4167.3|4196.8|4190.8|4201.8|4195.8|4171.8|4165.8|558
1733313600000|2024-12-04 12:00:00|4196.4|4190.4|4197.4|4191.4|4198.9|4192.9|4174.3|4168.3|800
1733317200000|2024-12-04 13:00:00|4196.4|4190.4|4203|4197|4209.5|4203.5|4193.1|4187.1|1275
1733320800000|2024-12-04 14:00:00|4215.3|4209.3|4201.1|4195.1|4232|4226|4194.3|4188.3|5342
1733324400000|2024-12-04 15:00:00|4202.3|4196.3|4187.3|4181.3|4204.1|4198.1|4157.4|4151.4|6721
1733328000000|2024-12-04 16:00:00|4187.8|4181.8|4205.4|4199.4|4216.8|4210.8|4172.6|4166.6|4403
1733331600000|2024-12-04 17:00:00|4205.5|4199.5|4170.4|4164.4|4208|4202|4168.8|4162.8|3292
1733335200000|2024-12-04 18:00:00|4171.8|4165.8|4153.2|4147.2|4172.8|4166.8|4142.4|4136.4|4402
1733338800000|2024-12-04 19:00:00|4153.7|4147.7|4146.5|4140.5|4162.3|4156.3|4145.5|4139.5|3723
1733360400000|2024-12-05 01:00:00|4145.7|4139.7|4141.2|4135.2|4150.7|4144.7|4131.4|4125.4|1089
1733364000000|2024-12-05 02:00:00|4141.6|4135.6|4159.6|4153.6|4166.8|4160.8|4141.2|4135.2|367
1733367600000|2024-12-05 03:00:00|4160.1|4154.1|4167|4161|4167.9|4161.9|4151.9|4145.9|201
1733371200000|2024-12-05 04:00:00|4166.5|4160.5|4165.4|4159.4|4174.8|4168.8|4163|4157|237
1733374800000|2024-12-05 05:00:00|4165|4159|4183.2|4177.2|4184.7|4178.7|4163.9|4157.9|201
1733378400000|2024-12-05 06:00:00|4183.7|4177.7|4184.8|4178.8|4187.6|4181.6|4177.4|4171.4|214
1733382000000|2024-12-05 07:00:00|4185.8|4179.8|4190.2|4184.2|4197.8|4191.8|4180.8|4174.8|303
1733385600000|2024-12-05 08:00:00|4189.5|4183.5|4190.5|4184.5|4191.9|4185.9|4184.7|4178.7|433
1733389200000|2024-12-05 09:00:00|4190.4|4184.4|4184.9|4178.9|4198.9|4192.9|4177.2|4171.2|541
1733392800000|2024-12-05 10:00:00|4184.2|4178.2|4181.3|4175.3|4191.3|4185.3|4172.1|4166.1|418
1733396400000|2024-12-05 11:00:00|4180.9|4174.9|4161.3|4155.3|4187.6|4181.6|4160.6|4154.6|555
1733400000000|2024-12-05 12:00:00|4162.1|4156.1|4186.7|4180.7|4190.9|4184.9|4157.4|4151.4|604
1733403600000|2024-12-05 13:00:00|4186.5|4180.5|4192.9|4186.9|4196.2|4190.2|4169.7|4163.7|1741
1733407200000|2024-12-05 14:00:00|4197.4|4191.4|4230.3|4224.3|4232.3|4226.3|4181.8|4175.8|6025
1733410800000|2024-12-05 15:00:00|4231.3|4225.3|4222.9|4216.9|4232.8|4226.8|4198.1|4192.1|5527
1733414400000|2024-12-05 16:00:00|4222.5|4216.5|4236.5|4230.5|4244.7|4238.7|4217.5|4211.5|5247
1733418000000|2024-12-05 17:00:00|4236.3|4230.3|4216.2|4210.2|4248.4|4242.4|4213.3|4207.3|4038
1733421600000|2024-12-05 18:00:00|4216.3|4210.3|4225|4219|4225.1|4219.1|4208.8|4202.8|3717
1733425200000|2024-12-05 19:00:00|4224.6|4218.6|4240.7|4234.7|4243.8|4237.8|4224.5|4218.5|4652
1733446800000|2024-12-06 01:00:00|4246.1|4240.1|4249.8|4243.8|4253.7|4247.7|4231.3|4225.3|828
1733450400000|2024-12-06 02:00:00|4249.5|4243.5|4226.5|4220.5|4256.8|4250.8|4220.4|4214.4|690
1733454000000|2024-12-06 03:00:00|4226.9|4220.9|4234.4|4228.4|4242.7|4236.7|4223.6|4217.6|414
1733457600000|2024-12-06 04:00:00|4234.6|4228.6|4237.6|4231.6|4237.8|4231.8|4228.9|4222.9|29
1733461200000|2024-12-06 05:00:00|4237.3|4231.3|4253.3|4247.3|4253.3|4247.3|4235.6|4229.6|201
1733464800000|2024-12-06 06:00:00|4252.3|4246.3|4278.4|4272.4|4279.9|4273.9|4251.3|4245.3|628
1733468400000|2024-12-06 07:00:00|4278.9|4272.9|4261.4|4255.4|4279.4|4273.4|4260.4|4254.4|476
1733472000000|2024-12-06 08:00:00|4261|4255|4278.6|4272.6|4281.7|4275.7|4258.7|4252.7|355
1733475600000|2024-12-06 09:00:00|4278.3|4272.3|4307.8|4301.8|4313.6|4307.6|4274.4|4268.4|1228
1733479200000|2024-12-06 10:00:00|4307.3|4301.3|4275.8|4269.8|4308.3|4302.3|4274.5|4268.5|565
1733482800000|2024-12-06 11:00:00|4276.5|4270.5|4288.5|4282.5|4291.5|4285.5|4269.5|4263.5|468
1733486400000|2024-12-06 12:00:00|4287.8|4281.8|4290.4|4284.4|4292.4|4286.4|4279.5|4273.5|499
1733490000000|2024-12-06 13:00:00|4290.1|4284.1|4308.6|4302.6|4316.8|4310.8|4282.7|4276.7|1369
1733493600000|2024-12-06 14:00:00|4308.9|4302.9|4294.8|4288.8|4317.3|4311.3|4264|4258|7258
1733497200000|2024-12-06 15:00:00|4294.5|4288.5|4352.2|4346.2|4360.5|4354.5|4284.1|4278.1|8528
1733500800000|2024-12-06 16:00:00|4352.5|4346.5|4333.7|4327.7|4353.5|4347.5|4329|4323|5353
1733504400000|2024-12-06 17:00:00|4334|4328|4321.2|4315.2|4341.4|4335.4|4312.2|4306.2|3778
1733508000000|2024-12-06 18:00:00|4320.6|4314.6|4307.3|4301.3|4326.7|4320.7|4300.4|4294.4|4608
1733511600000|2024-12-06 19:00:00|4306.8|4300.8|4311.8|4305.8|4314.9|4308.9|4306.1|4300.1|6046
1733706000000|2024-12-09 01:00:00|4300.6|4294.6|4303.2|4297.2|4304|4298|4285.4|4279.4|811
1733709600000|2024-12-09 02:00:00|4302.5|4296.5|4288.3|4282.3|4308.9|4302.9|4284|4278|312
1733713200000|2024-12-09 03:00:00|4288.5|4282.5|4283|4277|4294.5|4288.5|4279.8|4273.8|244
1733716800000|2024-12-09 04:00:00|4283.3|4277.3|4277.7|4271.7|4284|4278|4274.7|4268.7|143
1733720400000|2024-12-09 05:00:00|4277.5|4271.5|4270.6|4264.6|4280.5|4274.5|4267.1|4261.1|336
1733724000000|2024-12-09 06:00:00|4270.8|4264.8|4272.1|4266.1|4275.3|4269.3|4263.3|4257.3|299
1733727600000|2024-12-09 07:00:00|4273.1|4267.1|4293.8|4287.8|4296.4|4290.4|4267.3|4261.3|398
1733731200000|2024-12-09 08:00:00|4293.6|4287.6|4302.2|4296.2|4307.4|4301.4|4282.1|4276.1|386
1733734800000|2024-12-09 09:00:00|4302.5|4296.5|4297.9|4291.9|4309.7|4303.7|4292.7|4286.7|450
1733738400000|2024-12-09 10:00:00|4297.6|4291.6|4287.9|4281.9|4301.3|4295.3|4285.9|4279.9|758
1733742000000|2024-12-09 11:00:00|4287.4|4281.4|4294.4|4288.4|4305.4|4299.4|4286.7|4280.7|324
1733745600000|2024-12-09 12:00:00|4293.4|4287.4|4316.7|4310.7|4317.7|4311.7|4289.4|4283.4|946
1733749200000|2024-12-09 13:00:00|4316.9|4310.9|4320.2|4314.2|4328.4|4322.4|4314.4|4308.4|1564
1733752800000|2024-12-09 14:00:00|4328.5|4322.5|4291.4|4285.4|4329.7|4323.7|4285.8|4279.8|5121
1733756400000|2024-12-09 15:00:00|4292.1|4286.1|4278|4272|4293.4|4287.4|4265.1|4259.1|6989
1733760000000|2024-12-09 16:00:00|4278.2|4272.2|4248|4242|4282|4276|4242.7|4236.7|5451
1733763600000|2024-12-09 17:00:00|4247.5|4241.5|4289.2|4283.2|4302.5|4296.5|4244.5|4238.5|4895
1733767200000|2024-12-09 18:00:00|4288.9|4282.9|4282|4276|4290.8|4284.8|4265.1|4259.1|4231
1733770800000|2024-12-09 19:00:00|4281.7|4275.7|4286.9|4280.9|4305.1|4299.1|4281|4275|5759
1733792400000|2024-12-10 01:00:00|4284.8|4278.8|4273.3|4267.3|4298.1|4292.1|4266.3|4260.3|1299
1733796000000|2024-12-10 02:00:00|4272.8|4266.8|4276.3|4270.3|4281.8|4275.8|4259.1|4253.1|451
1733799600000|2024-12-10 03:00:00|4276|4270|4274.1|4268.1|4282.3|4276.3|4272|4266|161
1733803200000|2024-12-10 04:00:00|4273.6|4267.6|4264.4|4258.4|4274.6|4268.6|4262.9|4256.9|330
1733806800000|2024-12-10 05:00:00|4264.7|4258.7|4253.4|4247.4|4265.4|4259.4|4247.6|4241.6|316
1733810400000|2024-12-10 06:00:00|4253.7|4247.7|4246.7|4240.7|4256|4250|4240.2|4234.2|538
1733814000000|2024-12-10 07:00:00|4246.5|4240.5|4244.3|4238.3|4247.7|4241.7|4242.5|4236.5|254
1733817600000|2024-12-10 08:00:00|4244.5|4238.5|4223.8|4217.8|4247.8|4241.8|4217.8|4211.8|1334
1733821200000|2024-12-10 09:00:00|4224.3|4218.3|4220.4|4214.4|4228.9|4222.9|4209.6|4203.6|1382
1733824800000|2024-12-10 10:00:00|4220.6|4214.6|4222.6|4216.6|4230.1|4224.1|4215.3|4209.3|764
1733828400000|2024-12-10 11:00:00|4222.1|4216.1|4224.9|4218.9|4228.1|4222.1|4218.6|4212.6|516
1733832000000|2024-12-10 12:00:00|4225.2|4219.2|4240.7|4234.7|4241.2|4235.2|4218.9|4212.9|747
1733835600000|2024-12-10 13:00:00|4240.5|4234.5|4234.7|4228.7|4244.2|4238.2|4225.7|4219.7|1673
1733839200000|2024-12-10 14:00:00|4240|4234|4275.6|4269.6|4276|4270|4237.2|4231.2|5778
1733842800000|2024-12-10 15:00:00|4276.6|4270.6|4276.1|4270.1|4293.1|4287.1|4268.6|4262.6|8556
1733846400000|2024-12-10 16:00:00|4275.8|4269.8|4283.4|4277.4|4293.6|4287.6|4271.6|4265.6|4997
1733850000000|2024-12-10 17:00:00|4284.9|4278.9|4270.4|4264.4|4300.1|4294.1|4266.1|4260.1|5183
1733853600000|2024-12-10 18:00:00|4270.6|4264.6|4289.2|4283.2|4299.2|4293.2|4270.4|4264.4|5185
1733857200000|2024-12-10 19:00:00|4289.7|4283.7|4284.2|4278.2|4291.7|4285.7|4276.2|4270.2|4778
1733878800000|2024-12-11 01:00:00|4283.3|4277.3|4314.9|4308.9|4317.9|4311.9|4282.8|4276.8|887
1733882400000|2024-12-11 02:00:00|4314.4|4308.4|4306.7|4300.7|4318.6|4312.6|4302.9|4296.9|210
1733886000000|2024-12-11 03:00:00|4306.9|4300.9|4299.5|4293.5|4309.9|4303.9|4288.9|4282.9|431
1733889600000|2024-12-11 04:00:00|4299|4293|4297|4291|4302.7|4296.7|4290.2|4284.2|75
1733893200000|2024-12-11 05:00:00|4296.7|4290.7|4315|4309|4315.8|4309.8|4296.7|4290.7|155
1733896800000|2024-12-11 06:00:00|4314.8|4308.8|4316.8|4310.8|4317|4311|4302.8|4296.8|100
1733900400000|2024-12-11 07:00:00|4317|4311|4255.5|4249.5|4317|4311|4251|4245|621
1733904000000|2024-12-11 08:00:00|4255.3|4249.3|4256.6|4250.6|4259.8|4253.8|4235.6|4229.6|911
1733907600000|2024-12-11 09:00:00|4256.3|4250.3|4247.9|4241.9|4257.1|4251.1|4242.3|4236.3|753
1733911200000|2024-12-11 10:00:00|4248.9|4242.9|4259.9|4253.9|4263.4|4257.4|4246.6|4240.6|406
1733914800000|2024-12-11 11:00:00|4259.1|4253.1|4253.2|4247.2|4263.1|4257.1|4247.9|4241.9|500
1733918400000|2024-12-11 12:00:00|4252.7|4246.7|4242.4|4236.4|4262.2|4256.2|4239.4|4233.4|1143
1733922000000|2024-12-11 13:00:00|4242.7|4236.7|4265.7|4259.7|4276.2|4270.2|4240.2|4234.2|1421
1733925600000|2024-12-11 14:00:00|4260|4254|4290|4284|4296.3|4290.3|4236.7|4230.7|5037
1733929200000|2024-12-11 15:00:00|4290.2|4284.2|4325.8|4319.8|4330.1|4324.1|4285.8|4279.8|6605
1733932800000|2024-12-11 16:00:00|4326.1|4320.1|4325.1|4319.1|4338.6|4332.6|4311.3|4305.3|4283
1733936400000|2024-12-11 17:00:00|4325.3|4319.3|4312.6|4306.6|4328.3|4322.3|4292.1|4286.1|3649
1733940000000|2024-12-11 18:00:00|4312.3|4306.3|4284.8|4278.8|4314.3|4308.3|4275.8|4269.8|5118
1733943600000|2024-12-11 19:00:00|4284.1|4278.1|4256.1|4250.1|4285.3|4279.3|4255.6|4249.6|5836
1733965200000|2024-12-12 01:00:00|4255.8|4249.8|4214.6|4208.6|4256|4250|4210.1|4204.1|1615
1733968800000|2024-12-12 02:00:00|4214.8|4208.8|4209.4|4203.4|4220.1|4214.1|4205.4|4199.4|451
1733972400000|2024-12-12 03:00:00|4209.1|4203.1|4217.2|4211.2|4220.6|4214.6|4208.1|4202.1|234
1733976000000|2024-12-12 04:00:00|4217.4|4211.4|4221.2|4215.2|4223.4|4217.4|4215.4|4209.4|157
1733979600000|2024-12-12 05:00:00|4221.4|4215.4|4217.2|4211.2|4221.4|4215.4|4215.2|4209.2|142
1733983200000|2024-12-12 06:00:00|4217|4211|4218.5|4212.5|4225.8|4219.8|4215.2|4209.2|504
1733986800000|2024-12-12 07:00:00|4218.3|4212.3|4237.3|4231.3|4238.6|4232.6|4218.3|4212.3|576
1733990400000|2024-12-12 08:00:00|4236.8|4230.8|4243.8|4237.8|4244.3|4238.3|4230.8|4224.8|813
1733994000000|2024-12-12 09:00:00|4244.1|4238.1|4256.2|4250.2|4257.1|4251.1|4243.1|4237.1|557
1733997600000|2024-12-12 10:00:00|4256.4|4250.4|4257.4|4251.4|4257.7|4251.7|4248.7|4242.7|752
1734001200000|2024-12-12 11:00:00|4257.7|4251.7|4264.2|4258.2|4274.2|4268.2|4255.7|4249.7|652
1734004800000|2024-12-12 12:00:00|4264|4258|4252.3|4246.3|4272.2|4266.2|4252.3|4246.3|781
1734008400000|2024-12-12 13:00:00|4252.5|4246.5|4249.1|4243.1|4252.8|4246.8|4230.8|4224.8|1565
1734012000000|2024-12-12 14:00:00|4234.3|4228.3|4247.4|4241.4|4264.9|4258.9|4213.4|4207.4|5252
1734015600000|2024-12-12 15:00:00|4247.6|4241.6|4272.2|4266.2|4281.4|4275.4|4244.9|4238.9|5692
1734019200000|2024-12-12 16:00:00|4271.7|4265.7|4263.2|4257.2|4278.9|4272.9|4257.2|4251.2|4174
1734022800000|2024-12-12 17:00:00|4263.5|4257.5|4279|4273|4281.9|4275.9|4253.2|4247.2|3208
1734026400000|2024-12-12 18:00:00|4278|4272|4292.8|4286.8|4309.7|4303.7|4278|4272|4657
1734030000000|2024-12-12 19:00:00|4292.2|4286.2|4289.3|4283.3|4292.2|4286.2|4278.8|4272.8|7721
1734051600000|2024-12-13 01:00:00|4275.3|4269.3|4263.9|4257.9|4277|4271|4262.9|4256.9|569
1734055200000|2024-12-13 02:00:00|4263.6|4257.6|4263.7|4257.7|4269.4|4263.4|4256.1|4250.1|182
1734058800000|2024-12-13 03:00:00|4263.4|4257.4|4260.5|4254.5|4270.2|4264.2|4257.2|4251.2|140
1734062400000|2024-12-13 04:00:00|4260.7|4254.7|4262.5|4256.5|4265.7|4259.7|4259.2|4253.2|36
1734066000000|2024-12-13 05:00:00|4262.8|4256.8|4258.6|4252.6|4264.8|4258.8|4255.3|4249.3|72
1734069600000|2024-12-13 06:00:00|4259.8|4253.8|4263.4|4257.4|4263.4|4257.4|4253.1|4247.1|174
1734073200000|2024-12-13 07:00:00|4263.1|4257.1|4265.4|4259.4|4268.6|4262.6|4248.6|4242.6|210
1734076800000|2024-12-13 08:00:00|4265.2|4259.2|4260.5|4254.5|4269|4263|4258.7|4252.7|287
1734080400000|2024-12-13 09:00:00|4260|4254|4268.2|4262.2|4269.5|4263.5|4250.7|4244.7|257
1734084000000|2024-12-13 10:00:00|4267.2|4261.2|4285.6|4279.6|4287.1|4281.1|4261.5|4255.5|1538
1734087600000|2024-12-13 11:00:00|4286.1|4280.1|4296.8|4290.8|4299.5|4293.5|4278.5|4272.5|957
1734091200000|2024-12-13 12:00:00|4297.6|4291.6|4312.3|4306.3|4313.9|4307.9|4296.6|4290.6|1563
1734094800000|2024-12-13 13:00:00|4312.6|4306.6|4291.7|4285.7|4315|4309|4288.1|4282.1|995
1734098400000|2024-12-13 14:00:00|4285.4|4279.4|4281.3|4275.3|4305.8|4299.8|4277.3|4271.3|5509
1734102000000|2024-12-13 15:00:00|4280.8|4274.8|4272.2|4266.2|4281.6|4275.6|4249.5|4243.5|5991
1734105600000|2024-12-13 16:00:00|4272.7|4266.7|4249.5|4243.5|4272.9|4266.9|4249|4243|3160
1734109200000|2024-12-13 17:00:00|4249|4243|4271.3|4265.3|4271.7|4265.7|4248.5|4242.5|3683
1734112800000|2024-12-13 18:00:00|4271|4265|4271.1|4265.1|4282.5|4276.5|4265.1|4259.1|3269
1734116400000|2024-12-13 19:00:00|4271.6|4265.6|4287.4|4281.4|4293.1|4287.1|4270.1|4264.1|3017
1734310800000|2024-12-16 01:00:00|4293.5|4287.5|4283.7|4277.7|4295.1|4289.1|4268.9|4262.9|658
1734314400000|2024-12-16 02:00:00|4283.9|4277.9|4287.2|4281.2|4296|4290|4265.9|4259.9|346
1734318000000|2024-12-16 03:00:00|4287|4281|4277|4271|4292.7|4286.7|4277|4271|467
1734321600000|2024-12-16 04:00:00|4277.8|4271.8|4273|4267|4278|4272|4269.5|4263.5|120
1734325200000|2024-12-16 05:00:00|4272.5|4266.5|4267.1|4261.1|4272.8|4266.8|4262.5|4256.5|82
1734328800000|2024-12-16 06:00:00|4266.9|4260.9|4268.1|4262.1|4275.9|4269.9|4265.1|4259.1|73
1734332400000|2024-12-16 07:00:00|4267.1|4261.1|4236.5|4230.5|4267.1|4261.1|4235.8|4229.8|526
1734336000000|2024-12-16 08:00:00|4236.2|4230.2|4235.8|4229.8|4241|4235|4230.2|4224.2|1000
1734339600000|2024-12-16 09:00:00|4236.2|4230.2|4220.6|4214.6|4241.7|4235.7|4219.1|4213.1|3170
1734343200000|2024-12-16 10:00:00|4220.9|4214.9|4195.8|4189.8|4222.8|4216.8|4195.1|4189.1|1563
1734346800000|2024-12-16 11:00:00|4195.4|4189.4|4194|4188|4203.4|4197.4|4192|4186|623
1734350400000|2024-12-16 12:00:00|4194.3|4188.3|4201.2|4195.2|4206.2|4200.2|4191.5|4185.5|882
1734354000000|2024-12-16 13:00:00|4200.4|4194.4|4212.1|4206.1|4217.6|4211.6|4197.4|4191.4|1423
1734357600000|2024-12-16 14:00:00|4213.6|4207.6|4190.3|4184.3|4227.6|4221.6|4184.8|4178.8|5202
1734361200000|2024-12-16 15:00:00|4190.1|4184.1|4187|4181|4208|4202|4182.3|4176.3|5972
1734364800000|2024-12-16 16:00:00|4187.4|4181.4|4208.1|4202.1|4210.4|4204.4|4184|4178|3100
1734368400000|2024-12-16 17:00:00|4208.4|4202.4|4205.5|4199.5|4218.5|4212.5|4194.1|4188.1|3648
1734372000000|2024-12-16 18:00:00|4205|4199|4193.9|4187.9|4206.5|4200.5|4190.2|4184.2|5331
1734375600000|2024-12-16 19:00:00|4193.7|4187.7|4201.4|4195.4|4204.3|4198.3|4192.9|4186.9|3318
1734397200000|2024-12-17 01:00:00|4201|4195|4213.9|4207.9|4215.6|4209.6|4189|4183|388
1734400800000|2024-12-17 02:00:00|4214.4|4208.4|4202.3|4196.3|4217.2|4211.2|4202.3|4196.3|183
1734404400000|2024-12-17 03:00:00|4201.3|4195.3|4199.3|4193.3|4205.8|4199.8|4191.3|4185.3|165
1734408000000|2024-12-17 04:00:00|4200.3|4194.3|4197.9|4191.9|4201.3|4195.3|4195.8|4189.8|113
1734411600000|2024-12-17 05:00:00|4198.4|4192.4|4207.1|4201.1|4208.4|4202.4|4195.4|4189.4|67
1734415200000|2024-12-17 06:00:00|4206.7|4200.7|4214.1|4208.1|4216.5|4210.5|4200.8|4194.8|245
1734418800000|2024-12-17 07:00:00|4214.6|4208.6|4216|4210|4226.1|4220.1|4213|4207|277
1734422400000|2024-12-17 08:00:00|4216.2|4210.2|4192.9|4186.9|4224.5|4218.5|4192|4186|1445
1734426000000|2024-12-17 09:00:00|4193|4187|4202.8|4196.8|4210.9|4204.9|4185.4|4179.4|728
1734429600000|2024-12-17 10:00:00|4202.4|4196.4|4199|4193|4208.3|4202.3|4198|4192|737
1734433200000|2024-12-17 11:00:00|4198|4192|4194.7|4188.7|4199.7|4193.7|4193.2|4187.2|398
1734436800000|2024-12-17 12:00:00|4195|4189|4196.1|4190.1|4199.4|4193.4|4190.7|4184.7|352
1734440400000|2024-12-17 13:00:00|4195.1|4189.1|4170.3|4164.3|4199.1|4193.1|4168.4|4162.4|2358
1734444000000|2024-12-17 14:00:00|4154.5|4148.5|4099|4093|4163.8|4157.8|4099|4093|7343
1734447600000|2024-12-17 15:00:00|4099.5|4093.5|4059.5|4053.5|4102.5|4096.5|4057.5|4051.5|10175
1734451200000|2024-12-17 16:00:00|4059.4|4053.4|4057.1|4051.1|4062.4|4056.4|4025.2|4019.2|8914
1734454800000|2024-12-17 17:00:00|4057.6|4051.6|4059.1|4053.1|4075.9|4069.9|4053.1|4047.1|4985
1734458400000|2024-12-17 18:00:00|4059|4053|4056|4050|4074.1|4068.1|4054.8|4048.8|4257
1734462000000|2024-12-17 19:00:00|4055.8|4049.8|4089.5|4083.5|4095.6|4089.6|4051|4045|4220
1734483600000|2024-12-18 01:00:00|4086.7|4080.7|4059|4053|4089.7|4083.7|4058.1|4052.1|1199
1734487200000|2024-12-18 02:00:00|4059.5|4053.5|4033.9|4027.9|4060|4054|4030|4024|727
1734490800000|2024-12-18 03:00:00|4034|4028|4004.9|3998.9|4041.9|4035.9|4002.7|3996.7|1354
1734494400000|2024-12-18 04:00:00|4005.1|3999.1|3993.2|3987.2|4010.4|4004.4|3993.1|3987.1|2043
1734498000000|2024-12-18 05:00:00|3993.1|3987.1|4003.8|3997.8|4006.6|4000.6|3991.6|3985.6|430
1734501600000|2024-12-18 06:00:00|4003.9|3997.9|4013.3|4007.3|4014.3|4008.3|3997.9|3991.9|432
1734505200000|2024-12-18 07:00:00|4013.8|4007.8|4009.9|4003.9|4029.2|4023.2|4007.9|4001.9|599
1734508800000|2024-12-18 08:00:00|4010|4004|3993.9|3987.9|4011.9|4005.9|3981.2|3975.2|1051
1734512400000|2024-12-18 09:00:00|3995.4|3989.4|3996|3990|4000.6|3994.6|3985.3|3979.3|1178
1734516000000|2024-12-18 10:00:00|3995.6|3989.6|4005.5|3999.5|4013|4007|3994.1|3988.1|521
1734519600000|2024-12-18 11:00:00|4005.7|3999.7|4001.7|3995.7|4013.7|4007.7|4001.1|3995.1|312
1734523200000|2024-12-18 12:00:00|4001.6|3995.6|3999.7|3993.7|4011.6|4005.6|3993.1|3987.1|1674
1734526800000|2024-12-18 13:00:00|4000|3994|3976.4|3970.4|4002.4|3996.4|3974.5|3968.5|2057
1734530400000|2024-12-18 14:00:00|3977.9|3971.9|4013.6|4007.6|4034.5|4028.5|3975.2|3969.2|6700
1734534000000|2024-12-18 15:00:00|4013.3|4007.3|3989.7|3983.7|4016.3|4010.3|3988.7|3982.7|6715
1734537600000|2024-12-18 16:00:00|3989.6|3983.6|4005.6|3999.6|4023.8|4017.8|3970.4|3964.4|5634
1734541200000|2024-12-18 17:00:00|4004.9|3998.9|3989.2|3983.2|4008.8|4002.8|3984.7|3978.7|2287
1734544800000|2024-12-18 18:00:00|3988.9|3982.9|3980.3|3974.3|3990.8|3984.8|3967.3|3961.3|4998
1734548400000|2024-12-18 19:00:00|3980.1|3974.1|3983.4|3977.4|3992.9|3986.9|3972.4|3966.4|2783
1734570000000|2024-12-19 01:00:00|3990.3|3984.3|3981.1|3975.1|4001.1|3995.1|3968.9|3962.9|800
1734573600000|2024-12-19 02:00:00|3981.4|3975.4|3981.5|3975.5|3984.6|3978.6|3972.1|3966.1|239
1734577200000|2024-12-19 03:00:00|3981.1|3975.1|3978.3|3972.3|3988.7|3982.7|3966.8|3960.8|280
1734580800000|2024-12-19 04:00:00|3978.2|3972.2|3973.2|3967.2|3982.2|3976.2|3972.5|3966.5|76
1734584400000|2024-12-19 05:00:00|3973.6|3967.6|3965.9|3959.9|3977.6|3971.6|3962.2|3956.2|67
1734588000000|2024-12-19 06:00:00|3965.8|3959.8|3978.2|3972.2|3978.8|3972.8|3963.4|3957.4|200
1734591600000|2024-12-19 07:00:00|3978.7|3972.7|3995.8|3989.8|3999.1|3993.1|3978.2|3972.2|153
1734595200000|2024-12-19 08:00:00|3996|3990|3996.9|3990.9|3996.9|3990.9|3953.8|3947.8|744
1734598800000|2024-12-19 09:00:00|3997.4|3991.4|4022.8|4016.8|4049.5|4043.5|3994.5|3988.5|1863
1734602400000|2024-12-19 10:00:00|4023.2|4017.2|4018|4012|4038.8|4032.8|4014.2|4008.2|341
1734606000000|2024-12-19 11:00:00|4018.1|4012.1|4019.3|4013.3|4038.3|4032.3|4011.5|4005.5|341
1734609600000|2024-12-19 12:00:00|4018.9|4012.9|4028|4022|4041.6|4035.6|4018.8|4012.8|338
1734613200000|2024-12-19 13:00:00|4027.6|4021.6|4053.3|4047.3|4054.5|4048.5|4023|4017|1270
1734616800000|2024-12-19 14:00:00|4060.2|4054.2|4035.8|4029.8|4077|4071|4024.4|4018.4|4424
1734620400000|2024-12-19 15:00:00|4035.4|4029.4|3986.4|3980.4|4044.4|4038.4|3982.6|3976.6|8714
1734624000000|2024-12-19 16:00:00|3988.1|3982.1|4000.4|3994.4|4007.7|4001.7|3972.6|3966.6|4191
1734627600000|2024-12-19 17:00:00|4000.3|3994.3|4017.8|4011.8|4033.8|4027.8|3979.5|3973.5|3753
1734631200000|2024-12-19 18:00:00|4018.2|4012.2|4028.7|4022.7|4038.5|4032.5|4009.3|4003.3|3251
1734634800000|2024-12-19 19:00:00|4028.9|4022.9|4029.6|4023.6|4048.2|4042.2|4025.2|4019.2|2918
1734656400000|2024-12-20 01:00:00|4037.3|4031.3|4010.4|4004.4|4046.2|4040.2|4010.4|4004.4|423
1734660000000|2024-12-20 02:00:00|4010.5|4004.5|4013.8|4007.8|4024.2|4018.2|4005.9|3999.9|164
1734663600000|2024-12-20 03:00:00|4012.9|4006.9|4033.8|4027.8|4037.3|4031.3|4007.4|4001.4|78
1734667200000|2024-12-20 04:00:00|4034.2|4028.2|4043.8|4037.8|4043.8|4037.8|4033.8|4027.8|65
1734670800000|2024-12-20 05:00:00|4043.9|4037.9|4055.6|4049.6|4056.6|4050.6|4039.4|4033.4|230
1734674400000|2024-12-20 06:00:00|4056.5|4050.5|4056.9|4050.9|4076|4070|4045.5|4039.5|522
1734678000000|2024-12-20 07:00:00|4057.9|4051.9|4026.4|4020.4|4058.1|4052.1|4025.9|4019.9|134
1734681600000|2024-12-20 08:00:00|4027.2|4021.2|3992.1|3986.1|4027.2|4021.2|3989.7|3983.7|458
1734685200000|2024-12-20 09:00:00|3992|3986|4024.2|4018.2|4024.7|4018.7|3986.1|3980.1|694
1734688800000|2024-12-20 10:00:00|4024.1|4018.1|4020.2|4014.2|4025.7|4019.7|4015.2|4009.2|46
1734692400000|2024-12-20 11:00:00|4020.1|4014.1|4010.8|4004.8|4024.1|4018.1|4009.1|4003.1|72
1734696000000|2024-12-20 12:00:00|4010.9|4004.9|4021.9|4015.9|4033.2|4027.2|4009.4|4003.4|257
1734699600000|2024-12-20 13:00:00|4022.3|4016.3|4023.3|4017.3|4028.7|4022.7|4009.8|4003.8|487
1734703200000|2024-12-20 14:00:00|4017.1|4011.1|3992.9|3986.9|4017.1|4011.1|3974.7|3968.7|2744
1734706800000|2024-12-20 15:00:00|3993.4|3987.4|3989.7|3983.7|4022.5|4016.5|3987.1|3981.1|4002
1734710400000|2024-12-20 16:00:00|3990.2|3984.2|3992.4|3986.4|4000.2|3994.2|3977.6|3971.6|3581
1734714000000|2024-12-20 17:00:00|3992.5|3986.5|3987.2|3981.2|4001.2|3995.2|3984.8|3978.8|4099
1734717600000|2024-12-20 18:00:00|3986.8|3980.8|3989.2|3983.2|4007.8|4001.8|3984.3|3978.3|3699
1734721200000|2024-12-20 19:00:00|3988.8|3982.8|3985|3979|3989.5|3983.5|3975.4|3969.4|5368
1734915600000|2024-12-23 01:00:00|3986|3980|3974.6|3968.6|3993.9|3987.9|3966.1|3960.1|1997
1734919200000|2024-12-23 02:00:00|3974.7|3968.7|3973.2|3967.2|3975.7|3969.7|3964.7|3958.7|127
1734922800000|2024-12-23 03:00:00|3973.1|3967.1|3979.2|3973.2|3986.8|3980.8|3969.2|3963.2|99
1734926400000|2024-12-23 04:00:00|3979.7|3973.7|3976.8|3970.8|3982.8|3976.8|3973.7|3967.7|16
1734930000000|2024-12-23 05:00:00|3976.9|3970.9|3971.9|3965.9|3983.8|3977.8|3970.9|3964.9|96
1734933600000|2024-12-23 06:00:00|3972.3|3966.3|3979.3|3973.3|3980.8|3974.8|3955.3|3949.3|473
1734937200000|2024-12-23 07:00:00|3979.8|3973.8|3991.4|3985.4|3998.9|3992.9|3977.3|3971.3|361
1734940800000|2024-12-23 08:00:00|3990.4|3984.4|4018.4|4012.4|4018.4|4012.4|3985.9|3979.9|353
1734944400000|2024-12-23 09:00:00|4017.9|4011.9|4040|4034|4045.9|4039.9|4013.9|4007.9|320
1734948000000|2024-12-23 10:00:00|4039.5|4033.5|4033|4027|4040|4034|4028|4022|328
1734951600000|2024-12-23 11:00:00|4032.5|4026.5|4030.1|4024.1|4040|4034|4027|4021|233
1734955200000|2024-12-23 12:00:00|4031|4025|4031.2|4025.2|4032.5|4026.5|4015.1|4009.1|703
1734958800000|2024-12-23 13:00:00|4030.7|4024.7|4028.6|4022.6|4051.1|4045.1|4022.2|4016.2|1551
1734962400000|2024-12-23 14:00:00|4022.8|4016.8|3985.8|3979.8|4039.3|4033.3|3985.8|3979.8|3079
1734966000000|2024-12-23 15:00:00|3986.3|3980.3|3984.5|3978.5|4002.3|3996.3|3956.3|3950.3|3267
1734969600000|2024-12-23 16:00:00|3984.9|3978.9|4022.5|4016.5|4028.5|4022.5|3979.4|3973.4|3524
1734973200000|2024-12-23 17:00:00|4023|4017|4027.7|4021.7|4044.5|4038.5|4021.5|4015.5|2658
1734976800000|2024-12-23 18:00:00|4028.2|4022.2|4079.9|4073.9|4082.9|4076.9|4026.7|4020.7|3078
1734980400000|2024-12-23 19:00:00|4079.4|4073.4|4062.4|4056.4|4083.4|4077.4|4059.9|4053.9|2494
1735002000000|2024-12-24 01:00:00|4064.2|4058.2|4054.7|4048.7|4064.2|4058.2|4035.8|4029.8|150
1735005600000|2024-12-24 02:00:00|4054.6|4048.6|4054.7|4048.7|4060.6|4054.6|4049.7|4043.7|70
1735009200000|2024-12-24 03:00:00|4054.8|4048.8|4042.3|4036.3|4058.7|4052.7|4036.3|4030.3|20
1735012800000|2024-12-24 04:00:00|4042.7|4036.7|4046.8|4040.8|4049.8|4043.8|4035.3|4029.3|40
1735016400000|2024-12-24 05:00:00|4047.8|4041.8|4025.4|4019.4|4050.9|4044.9|4016.4|4010.4|37
1735020000000|2024-12-24 06:00:00|4024.9|4018.9|4039.9|4033.9|4045.5|4039.5|4021.4|4015.4|93
1735023600000|2024-12-24 07:00:00|4039|4033|4044|4038|4056.9|4050.9|4032.5|4026.5|48
1735027200000|2024-12-24 08:00:00|4043.6|4037.6|4049.5|4043.5|4056|4050|4039.6|4033.6|87
1735030800000|2024-12-24 09:00:00|4050|4044|4062.5|4056.5|4064.5|4058.5|4041|4035|217
1735034400000|2024-12-24 10:00:00|4062.1|4056.1|4067.1|4061.1|4074|4068|4056.5|4050.5|270
1735038000000|2024-12-24 11:00:00|4067.5|4061.5|4075.2|4069.2|4075.2|4069.2|4061.1|4055.1|326
1735041600000|2024-12-24 12:00:00|4074.7|4068.7|4076.6|4070.6|4090.2|4084.2|4071.7|4065.7|805
1735045200000|2024-12-24 13:00:00|4077|4071|4074.7|4068.7|4077.7|4071.7|4059.8|4053.8|656
1735048800000|2024-12-24 14:00:00|4070.3|4064.3|4045.2|4039.2|4073.8|4067.8|4039.7|4033.7|3643
1735052400000|2024-12-24 15:00:00|4045.3|4039.3|4056.8|4050.8|4065.7|4059.7|4045.2|4039.2|1793
1735056000000|2024-12-24 16:00:00|4057.8|4051.8|4028.2|4022.2|4061.2|4055.2|4023.8|4017.8|2586
1735059600000|2024-12-24 17:00:00|4028.7|4022.7|4030.9|4024.9|4032.9|4026.9|4010.9|4004.9|2686
1735063200000|2024-12-24 18:00:00|4030.4|4024.4|4031|4025|4031.4|4025.4|4025.9|4019.9|661
1735221600000|2024-12-26 14:00:00|3987.1|3981.1|3981.6|3975.6|3992.6|3986.6|3978.6|3972.6|449
1735225200000|2024-12-26 15:00:00|3982.1|3976.1|4019.8|4013.8|4040.2|4034.2|3951.7|3945.7|4220
1735228800000|2024-12-26 16:00:00|4018.8|4012.8|4008.4|4002.4|4023.8|4017.8|3993.8|3987.8|2283
1735232400000|2024-12-26 17:00:00|4007.9|4001.9|3986.8|3980.8|4008.8|4002.8|3979.8|3973.8|2432
1735236000000|2024-12-26 18:00:00|3987.3|3981.3|3990.9|3984.9|3992.9|3986.9|3978.8|3972.8|1826
1735239600000|2024-12-26 19:00:00|3991.9|3985.9|3993|3987|3999|3993|3985.9|3979.9|2861
1735261200000|2024-12-27 01:00:00|3982.8|3976.8|4003.9|3997.9|4010.4|4004.4|3976.8|3970.8|590
1735264800000|2024-12-27 02:00:00|4002.9|3996.9|4001.9|3995.9|4011.9|4005.9|3990.4|3984.4|334
1735268400000|2024-12-27 03:00:00|4000.9|3994.9|4009|4003|4018|4012|3997.9|3991.9|374
1735272000000|2024-12-27 04:00:00|4008.9|4002.9|4007|4001|4012|4006|4004.5|3998.5|109
1735275600000|2024-12-27 05:00:00|4006.5|4000.5|4009.6|4003.6|4011.5|4005.5|4004.1|3998.1|196
1735279200000|2024-12-27 06:00:00|4008.1|4002.1|4013.6|4007.6|4020.6|4014.6|4007.6|4001.6|365
1735282800000|2024-12-27 07:00:00|4013.1|4007.1|4029.2|4023.2|4030.6|4024.6|4013.1|4007.1|390
1735286400000|2024-12-27 08:00:00|4029.7|4023.7|4032.7|4026.7|4037.7|4031.7|4023.2|4017.2|781
1735290000000|2024-12-27 09:00:00|4033.2|4027.2|4019.3|4013.3|4034.7|4028.7|4008.7|4002.7|846
1735293600000|2024-12-27 10:00:00|4020.2|4014.2|4024.8|4018.8|4024.8|4018.8|4010.3|4004.3|913
1735297200000|2024-12-27 11:00:00|4023.8|4017.8|4023.3|4017.3|4027.3|4021.3|4019.8|4013.8|306
1735300800000|2024-12-27 12:00:00|4024.3|4018.3|4028.4|4022.4|4033.9|4027.9|4016.9|4010.9|1366
1735304400000|2024-12-27 13:00:00|4027.9|4021.9|4027.4|4021.4|4031.4|4025.4|4019.9|4013.9|983
1735308000000|2024-12-27 14:00:00|4028.5|4022.5|4049|4043|4068|4062|4022.5|4016.5|5016
1735311600000|2024-12-27 15:00:00|4048|4042|4041.1|4035.1|4048.1|4042.1|4020|4014|4958
1735315200000|2024-12-27 16:00:00|4040.1|4034.1|4017.6|4011.6|4041.1|4035.1|4010.1|4004.1|3404
1735318800000|2024-12-27 17:00:00|4017.1|4011.1|3996.2|3990.2|4017.1|4011.1|3979.1|3973.1|3785
1735322400000|2024-12-27 18:00:00|3997.2|3991.2|4009.2|4003.2|4017.2|4011.2|3996.2|3990.2|3541
1735326000000|2024-12-27 19:00:00|4007.7|4001.7|4011.2|4005.2|4012.7|4006.7|3997.2|3991.2|8383
1735520400000|2024-12-30 01:00:00|4015|4009|4024|4018|4027.5|4021.5|4014|4008|746
1735524000000|2024-12-30 02:00:00|4024.1|4018.1|4019|4013|4027.1|4021.1|4012.6|4006.6|184
1735527600000|2024-12-30 03:00:00|4019.1|4013.1|4015.1|4009.1|4021.1|4015.1|4011.6|4005.6|243
1735531200000|2024-12-30 04:00:00|4014.1|4008.1|4015.1|4009.1|4016.6|4010.6|4007.6|4001.6|211
1735534800000|2024-12-30 05:00:00|4014.6|4008.6|4005.6|3999.6|4018.1|4012.1|4005.6|3999.6|238
1735538400000|2024-12-30 06:00:00|4006.1|4000.1|4014.6|4008.6|4024.6|4018.6|4006.1|4000.1|272
1735542000000|2024-12-30 07:00:00|4014.7|4008.7|4011.6|4005.6|4018.6|4012.6|4004.7|3998.7|315
1735545600000|2024-12-30 08:00:00|4012.1|4006.1|4013.2|4007.2|4016.7|4010.7|4004.7|3998.7|776
1735549200000|2024-12-30 09:00:00|4013.7|4007.7|4005.2|3999.2|4018.2|4012.2|4000.7|3994.7|943
1735552800000|2024-12-30 10:00:00|4004.7|3998.7|3994.3|3988.3|4004.7|3998.7|3989.8|3983.8|856
1735556400000|2024-12-30 11:00:00|3993.8|3987.8|3997.8|3991.8|4000.8|3994.8|3993.8|3987.8|1065
1735560000000|2024-12-30 12:00:00|3997.3|3991.3|4016.3|4010.3|4023.3|4017.3|3997.3|3991.3|2370
1735563600000|2024-12-30 13:00:00|4016.8|4010.8|4031.2|4025.2|4032.2|4026.2|3995.8|3989.8|2687
1735567200000|2024-12-30 14:00:00|4032.8|4026.8|4021.2|4015.2|4054.7|4048.7|4017.7|4011.7|9598
1735570800000|2024-12-30 15:00:00|4020.7|4014.7|3990.8|3984.8|4027.7|4021.7|3990.8|3984.8|7668
1735574400000|2024-12-30 16:00:00|3991.3|3985.3|4026.4|4020.4|4027.9|4021.9|3987.8|3981.8|4981
1735578000000|2024-12-30 17:00:00|4025.9|4019.9|4039.4|4033.4|4043.9|4037.9|4023.8|4017.8|3619
1735581600000|2024-12-30 18:00:00|4039.9|4033.9|4036.4|4030.4|4045.9|4039.9|4024.9|4018.9|3820
1735585200000|2024-12-30 19:00:00|4035.9|4029.9|4033.9|4027.9|4038.9|4032.9|4025.9|4019.9|3234
1735606800000|2024-12-31 01:00:00|4024.5|4018.5|4029.5|4023.5|4033.1|4027.1|4022.5|4016.5|441
1735610400000|2024-12-31 02:00:00|4029|4023|4042.5|4036.5|4045.6|4039.6|4027.6|4021.6|339
1735614000000|2024-12-31 03:00:00|4042.1|4036.1|4030.6|4024.6|4043.1|4037.1|4029.6|4023.6|432
1735617600000|2024-12-31 04:00:00|4030.1|4024.1|4032.7|4026.7|4034.2|4028.2|4027.1|4021.1|68
1735621200000|2024-12-31 05:00:00|4033.2|4027.2|4031.7|4025.7|4033.2|4027.2|4028.2|4022.2|69
1735624800000|2024-12-31 06:00:00|4031.2|4025.2|4034.2|4028.2|4038.2|4032.2|4021.7|4015.7|341
1735628400000|2024-12-31 07:00:00|4034.7|4028.7|4036.8|4030.8|4039.2|4033.2|4028.2|4022.2|393
1735632000000|2024-12-31 08:00:00|4036.7|4030.7|4024.8|4018.8|4045.2|4039.2|4019.2|4013.2|485
1735635600000|2024-12-31 09:00:00|4025.2|4019.2|4015.8|4009.8|4025.8|4019.8|4006.8|4000.8|489
1735639200000|2024-12-31 10:00:00|4016.3|4010.3|4009.8|4003.8|4017.3|4011.3|4005.3|3999.3|223
1735642800000|2024-12-31 11:00:00|4008.8|4002.8|4007.3|4001.3|4010.8|4004.8|4000.3|3994.3|466
1735646400000|2024-12-31 12:00:00|4007.4|4001.4|4007.3|4001.3|4019.8|4013.8|4004.3|3998.3|468
1735650000000|2024-12-31 13:00:00|4006.9|4000.9|4001.4|3995.4|4013.4|4007.4|3997.3|3991.3|851
1735653600000|2024-12-31 14:00:00|4004.9|3998.9|4020.3|4014.3|4031.4|4025.4|4003.3|3997.3|4071
1735657200000|2024-12-31 15:00:00|4022.3|4016.3|4035.3|4029.3|4049.3|4043.3|4021.3|4015.3|4629
1735660800000|2024-12-31 16:00:00|4034.3|4028.3|4055.8|4049.8|4056.4|4050.4|4023.3|4017.3|3303
1735664400000|2024-12-31 17:00:00|4055.4|4049.4|4040.3|4034.3|4055.4|4049.4|4033.4|4027.4|2475
1735668000000|2024-12-31 18:00:00|4040.4|4034.4|4041.1|4035.1|4044.4|4038.4|4025.5|4019.5|3649
1735671600000|2024-12-31 19:00:00|4040.6|4034.6|4048|4042|4048.5|4042.5|4032.7|4026.7|2784
1735826400000|2025-01-02 14:00:00|4043.6|4037.6|4000.3|3994.3|4057|4051|3982.8|3976.8|6221
1735830000000|2025-01-02 15:00:00|4000.2|3994.2|4088.6|4082.6|4092.6|4086.6|3999.8|3993.8|7816
1735833600000|2025-01-02 16:00:00|4086.5|4080.5|4080.7|4074.7|4088.6|4082.6|4059.2|4053.2|4669
1735837200000|2025-01-02 17:00:00|4081.7|4075.7|4063.6|4057.6|4101.6|4095.6|4061.6|4055.6|4362
1735840800000|2025-01-02 18:00:00|4063.1|4057.1|4028.8|4022.8|4065.1|4059.1|4015.8|4009.8|3921
1735844400000|2025-01-02 19:00:00|4029.3|4023.3|4036.8|4030.8|4039.3|4033.3|4018.8|4012.8|2710
1735866000000|2025-01-03 01:00:00|4038.5|4032.5|4028|4022|4041.5|4035.5|4025.5|4019.5|1046
1735869600000|2025-01-03 02:00:00|4027.5|4021.5|4034|4028|4048.5|4042.5|4021.9|4015.9|539
1735873200000|2025-01-03 03:00:00|4033.5|4027.5|4038.7|4032.7|4048|4042|4021.9|4015.9|823
1735876800000|2025-01-03 04:00:00|4039.1|4033.1|4059.1|4053.1|4060.1|4054.1|4038.7|4032.7|246
1735880400000|2025-01-03 05:00:00|4058.6|4052.6|4049.6|4043.6|4059|4053|4039.1|4033.1|444
1735884000000|2025-01-03 06:00:00|4049.2|4043.2|4047.6|4041.6|4051.7|4045.7|4035.6|4029.6|397
1735887600000|2025-01-03 07:00:00|4047.7|4041.7|4023.7|4017.7|4048.7|4042.7|4022.7|4016.7|326
1735891200000|2025-01-03 08:00:00|4024.2|4018.2|4031.8|4025.8|4039.2|4033.2|4022.8|4016.8|277
1735894800000|2025-01-03 09:00:00|4031.7|4025.7|4033.3|4027.3|4045.3|4039.3|4022.7|4016.7|379
1735898400000|2025-01-03 10:00:00|4032.3|4026.3|4028.8|4022.8|4035.7|4029.7|4027.2|4021.2|201
1735902000000|2025-01-03 11:00:00|4028.3|4022.3|4038.8|4032.8|4038.8|4032.8|4025.7|4019.7|199
1735905600000|2025-01-03 12:00:00|4038.9|4032.9|4033|4027|4038.9|4032.9|4026.3|4020.3|437
1735909200000|2025-01-03 13:00:00|4034|4028|4048.9|4042.9|4049.9|4043.9|4025.4|4019.4|922
1735912800000|2025-01-03 14:00:00|4055.1|4049.1|4040.4|4034.4|4075.6|4069.6|4028.9|4022.9|6267
1735916400000|2025-01-03 15:00:00|4039.9|4033.9|3978.1|3972.1|4039.9|4033.9|3975|3969|8164
1735920000000|2025-01-03 16:00:00|3979|3973|3975.2|3969.2|3994.5|3988.5|3969.1|3963.1|4446
1735923600000|2025-01-03 17:00:00|3974.7|3968.7|3965.3|3959.3|3979.7|3973.7|3964.3|3958.3|3801
1735927200000|2025-01-03 18:00:00|3966.3|3960.3|3996.7|3990.7|4006.2|4000.2|3965.3|3959.3|4073
1735930800000|2025-01-03 19:00:00|3996.2|3990.2|3998.7|3992.7|4005.1|3999.1|3993.2|3987.2|2751
1736125200000|2025-01-06 01:00:00|4005.8|3999.8|4017.7|4011.7|4032.7|4026.7|4001.9|3995.9|1287
1736128800000|2025-01-06 02:00:00|4017.2|4011.2|4021.3|4015.3|4028.3|4022.3|4014.7|4008.7|297
1736132400000|2025-01-06 03:00:00|4021.8|4015.8|4016.2|4010.2|4025.8|4019.8|4007.3|4001.3|235
1736136000000|2025-01-06 04:00:00|4015.8|4009.8|4015.8|4009.8|4018.8|4012.8|4011.4|4005.4|63
1736139600000|2025-01-06 05:00:00|4016.4|4010.4|4013.4|4007.4|4018.9|4012.9|4010.8|4004.8|92
1736143200000|2025-01-06 06:00:00|4013.9|4007.9|3998.9|3992.9|4013.9|4007.9|3997.3|3991.3|373
1736146800000|2025-01-06 07:00:00|3998.5|3992.5|4023.5|4017.5|4026.5|4020.5|3998.3|3992.3|393
1736150400000|2025-01-06 08:00:00|4023|4017|4036.4|4030.4|4038.5|4032.5|4020.4|4014.4|1076
1736154000000|2025-01-06 09:00:00|4036.2|4030.2|4058.6|4052.6|4059.6|4053.6|4032.8|4026.8|1674
1736157600000|2025-01-06 10:00:00|4058.2|4052.2|4051.3|4045.3|4063.7|4057.7|4048.7|4042.7|554
1736161200000|2025-01-06 11:00:00|4051.1|4045.1|4061.7|4055.7|4066.7|4060.7|4047.6|4041.6|717
1736164800000|2025-01-06 12:00:00|4061.5|4055.5|4068.3|4062.3|4069.8|4063.8|4049.6|4043.6|1711
1736168400000|2025-01-06 13:00:00|4068.7|4062.7|4070.3|4064.3|4079.7|4073.7|4067.7|4061.7|1955
1736172000000|2025-01-06 14:00:00|4061.8|4055.8|4092.6|4086.6|4101.4|4095.4|4046.8|4040.8|6573
1736175600000|2025-01-06 15:00:00|4093|4087|4049.1|4043.1|4105.9|4099.9|4048.6|4042.6|7307
1736179200000|2025-01-06 16:00:00|4048.6|4042.6|4068.7|4062.7|4073.1|4067.1|4045.1|4039.1|3231
1736182800000|2025-01-06 17:00:00|4069.1|4063.1|4053.8|4047.8|4070.6|4064.6|4037.7|4031.7|3336
1736186400000|2025-01-06 18:00:00|4054.8|4048.8|4051.5|4045.5|4054.8|4048.8|4038.5|4032.5|3428
1736190000000|2025-01-06 19:00:00|4051.9|4045.9|4036|4030|4052.1|4046.1|4033.6|4027.6|5833
1736211600000|2025-01-07 01:00:00|4040.4|4034.4|4024.3|4018.3|4040.4|4034.4|4016.2|4010.2|2252
1736215200000|2025-01-07 02:00:00|4023.9|4017.9|4024.9|4018.9|4034.9|4028.9|4016.3|4010.3|420
1736218800000|2025-01-07 03:00:00|4024.7|4018.7|4019.9|4013.9|4024.7|4018.7|4016.2|4010.2|234
1736222400000|2025-01-07 04:00:00|4020.8|4014.8|4019.4|4013.4|4025.4|4019.4|4018.5|4012.5|87
1736226000000|2025-01-07 05:00:00|4019|4013|4024.9|4018.9|4026.4|4020.4|4018.5|4012.5|179
1736229600000|2025-01-07 06:00:00|4025|4019|4038.9|4032.9|4044.5|4038.5|4023.3|4017.3|736
1736233200000|2025-01-07 07:00:00|4038.4|4032.4|4027.5|4021.5|4054.5|4048.5|4026.5|4020.5|495
1736236800000|2025-01-07 08:00:00|4027.1|4021.1|4033.1|4027.1|4037.5|4031.5|4026.6|4020.6|207
1736240400000|2025-01-07 09:00:00|4033.9|4027.9|4053.1|4047.1|4053.1|4047.1|4033.9|4027.9|364
1736244000000|2025-01-07 10:00:00|4053|4047|4052.2|4046.2|4053.6|4047.6|4041.5|4035.5|411
1736247600000|2025-01-07 11:00:00|4051.6|4045.6|4056.6|4050.6|4059.2|4053.2|4042|4036|342
1736251200000|2025-01-07 12:00:00|4056|4050|4055|4049|4057.6|4051.6|4048.5|4042.5|1116
1736254800000|2025-01-07 13:00:00|4054.5|4048.5|4064.5|4058.5|4064.6|4058.6|4047.4|4041.4|1142
1736258400000|2025-01-07 14:00:00|4063.9|4057.9|4080.7|4074.7|4090.2|4084.2|4041.5|4035.5|6467
1736262000000|2025-01-07 15:00:00|4081.2|4075.2|4120.6|4114.6|4121.4|4115.4|4065.3|4059.3|9671
1736265600000|2025-01-07 16:00:00|4121|4115|4127.2|4121.2|4134.8|4128.8|4106.1|4100.1|7382
1736269200000|2025-01-07 17:00:00|4126.8|4120.8|4135.5|4129.5|4142|4136|4111.8|4105.8|4883
1736272800000|2025-01-07 18:00:00|4136|4130|4132.8|4126.8|4136.8|4130.8|4112|4106|3872
1736276400000|2025-01-07 19:00:00|4131.9|4125.9|4138.8|4132.8|4141.8|4135.8|4126.8|4120.8|5545
1736298000000|2025-01-08 01:00:00|4134.5|4128.5|4158.7|4152.7|4169.8|4163.8|4133.5|4127.5|1774
1736301600000|2025-01-08 02:00:00|4158.5|4152.5|4167.1|4161.1|4168.1|4162.1|4150.6|4144.6|192
1736305200000|2025-01-08 03:00:00|4167.5|4161.5|4151.8|4145.8|4167.5|4161.5|4140.6|4134.6|433
1736308800000|2025-01-08 04:00:00|4151.2|4145.2|4156.3|4150.3|4161.3|4155.3|4150.8|4144.8|297
1736312400000|2025-01-08 05:00:00|4155.3|4149.3|4174.2|4168.2|4176.3|4170.3|4154.2|4148.2|244
1736316000000|2025-01-08 06:00:00|4174.3|4168.3|4149.5|4143.5|4179.2|4173.2|4144.8|4138.8|766
1736319600000|2025-01-08 07:00:00|4149.4|4143.4|4151.3|4145.3|4154.5|4148.5|4143.9|4137.9|315
1736323200000|2025-01-08 08:00:00|4151.7|4145.7|4186.8|4180.8|4191.3|4185.3|4151.7|4145.7|1458
1736326800000|2025-01-08 09:00:00|4186.7|4180.7|4192.8|4186.8|4204.3|4198.3|4183.2|4177.2|1029
1736330400000|2025-01-08 10:00:00|4192.3|4186.3|4183.4|4177.4|4196.2|4190.2|4176.4|4170.4|768
1736334000000|2025-01-08 11:00:00|4183|4177|4198.9|4192.9|4203.9|4197.9|4182.9|4176.9|709
1736337600000|2025-01-08 12:00:00|4199|4193|4190.5|4184.5|4207.5|4201.5|4184.5|4178.5|1474
1736341200000|2025-01-08 13:00:00|4189.9|4183.9|4197.6|4191.6|4203.1|4197.1|4186.3|4180.3|1825
1736344800000|2025-01-08 14:00:00|4197.1|4191.1|4173.3|4167.3|4197.1|4191.1|4163.3|4157.3|4424
1736348400000|2025-01-08 15:00:00|4174.3|4168.3|4179.7|4173.7|4186.5|4180.5|4154.7|4148.7|5144
1736352000000|2025-01-08 16:00:00|4179.6|4173.6|4152|4146|4179.7|4173.7|4140|4134|5733
1736355600000|2025-01-08 17:00:00|4151.9|4145.9|4169.8|4163.8|4178.8|4172.8|4150|4144|4456
1736359200000|2025-01-08 18:00:00|4169.7|4163.7|4160.7|4154.7|4177.3|4171.3|4149|4143|4103
1736362800000|2025-01-08 19:00:00|4159.8|4153.8|4165.8|4159.8|4177.2|4171.2|4159.8|4153.8|4781
1736384400000|2025-01-09 01:00:00|4160.7|4154.7|4132.1|4126.1|4164.7|4158.7|4129.1|4123.1|708
1736388000000|2025-01-09 02:00:00|4132.2|4126.2|4127.2|4121.2|4135.8|4129.8|4116.1|4110.1|640
1736391600000|2025-01-09 03:00:00|4126.8|4120.8|4120.7|4114.7|4129.6|4123.6|4113.1|4107.1|590
1736395200000|2025-01-09 04:00:00|4120.3|4114.3|4122.8|4116.8|4126.7|4120.7|4118.2|4112.2|122
1736398800000|2025-01-09 05:00:00|4123.7|4117.7|4123.7|4117.7|4124.3|4118.3|4120.7|4114.7|67
1736402400000|2025-01-09 06:00:00|4123.8|4117.8|4132|4126|4146.2|4140.2|4123.7|4117.7|425
1736406000000|2025-01-09 07:00:00|4132.4|4126.4|4119|4113|4139|4133|4118.9|4112.9|412
1736409600000|2025-01-09 08:00:00|4118.8|4112.8|4134.6|4128.6|4143.8|4137.8|4117.9|4111.9|654
1736413200000|2025-01-09 09:00:00|4134.7|4128.7|4140.7|4134.7|4148.1|4142.1|4134.1|4128.1|322
1736416800000|2025-01-09 10:00:00|4140.8|4134.8|4148.9|4142.9|4149.2|4143.2|4137.3|4131.3|378
1736420400000|2025-01-09 11:00:00|4148.5|4142.5|4163.3|4157.3|4167.3|4161.3|4147.7|4141.7|855
1736424000000|2025-01-09 12:00:00|4163.9|4157.9|4165.4|4159.4|4166.4|4160.4|4142.3|4136.3|1168
1736427600000|2025-01-09 13:00:00|4163.9|4157.9|4179.5|4173.5|4183.3|4177.3|4160.4|4154.4|1093
1736431200000|2025-01-09 14:00:00|4183.8|4177.8|4208.4|4202.4|4211|4205|4169.4|4163.4|5369
1736434800000|2025-01-09 15:00:00|4209|4203|4195|4189|4220.9|4214.9|4193|4187|6352
1736438400000|2025-01-09 16:00:00|4195.9|4189.9|4207|4201|4216|4210|4192.6|4186.6|3744
1736442000000|2025-01-09 17:00:00|4207.4|4201.4|4286.9|4280.9|4295.9|4289.9|4202.4|4196.4|12389
1736445600000|2025-01-09 18:00:00|4286.7|4280.7|4250.2|4244.2|4286.7|4280.7|4248.5|4242.5|4592
1736470800000|2025-01-10 01:00:00|4288.7|4282.7|4416.4|4410.4|4435.9|4429.9|4288.3|4282.3|10097
1736474400000|2025-01-10 02:00:00|4415.4|4409.4|4398.3|4392.3|4423.3|4417.3|4391|4385|2724
1736478000000|2025-01-10 03:00:00|4398.4|4392.4|4394.4|4388.4|4400.4|4394.4|4385.9|4379.9|832
1736481600000|2025-01-10 04:00:00|4393.9|4387.9|4397.8|4391.8|4404.2|4398.2|4391.7|4385.7|513
1736485200000|2025-01-10 05:00:00|4397.4|4391.4|4402|4396|4410.7|4404.7|4397.4|4391.4|467
1736488800000|2025-01-10 06:00:00|4402.4|4396.4|4424|4418|4435.5|4429.5|4402.4|4396.4|1035
1736492400000|2025-01-10 07:00:00|4424.1|4418.1|4416.8|4410.8|4444.5|4438.5|4395.8|4389.8|1818
1736496000000|2025-01-10 08:00:00|4416|4410|4412.5|4406.5|4428|4422|4406.8|4400.8|1416
1736499600000|2025-01-10 09:00:00|4413|4407|4427.8|4421.8|4433|4427|4413|4407|1883
1736503200000|2025-01-10 10:00:00|4426.8|4420.8|4413.2|4407.2|4428.1|4422.1|4413.2|4407.2|1024
1736506800000|2025-01-10 11:00:00|4412.8|4406.8|4419.9|4413.9|4433.4|4427.4|4409.1|4403.1|1695
1736510400000|2025-01-10 12:00:00|4419.5|4413.5|4407.7|4401.7|4421.5|4415.5|4385.5|4379.5|2436
1736514000000|2025-01-10 13:00:00|4407.6|4401.6|4409.8|4403.8|4417.4|4411.4|4400|4394|2300
1736517600000|2025-01-10 14:00:00|4423.3|4417.3|4453|4447|4464.3|4458.3|4420|4414|11758
1736521200000|2025-01-10 15:00:00|4452.9|4446.9|4452.4|4446.4|4460|4454|4424.5|4418.5|11140
1736524800000|2025-01-10 16:00:00|4452|4446|4487.5|4481.5|4502.6|4496.6|4440.3|4434.3|14583
1736528400000|2025-01-10 17:00:00|4493.5|4483.5|4515.8|4509.8|4526.8|4520.8|4481.5|4475.5|15635
1736532000000|2025-01-10 18:00:00|4514.8|4508.8|4566.3|4560.3|4568.6|4562.6|4495.7|4489.7|11751
1736535600000|2025-01-10 19:00:00|4565.9|4559.9|4584.1|4578.1|4586.5|4580.5|4549.6|4543.6|9838
1736730000000|2025-01-13 01:00:00|4619.3|4609.3|4587.5|4581.5|4631.9|4625.9|4572.2|4566.2|5371
1736733600000|2025-01-13 02:00:00|4587.6|4581.6|4589|4583|4597.9|4591.9|4577.2|4571.2|905
1736737200000|2025-01-13 03:00:00|4588.9|4582.9|4604.4|4598.4|4605.4|4599.4|4581.9|4575.9|193
1736740800000|2025-01-13 04:00:00|4603.5|4597.5|4620.1|4614.1|4620.4|4614.4|4603.4|4597.4|734
1736744400000|2025-01-13 05:00:00|4620.4|4614.4|4615|4609|4624.1|4618.1|4608.7|4602.7|445
1736748000000|2025-01-13 06:00:00|4614.8|4608.8|4632.6|4626.6|4632.7|4626.7|4610.3|4604.3|899
1736751600000|2025-01-13 07:00:00|4631.7|4625.7|4619.2|4613.2|4632.9|4626.9|4594.2|4588.2|1258
1736755200000|2025-01-13 08:00:00|4619.9|4613.9|4618.6|4612.6|4632.9|4626.9|4610.7|4604.7|1014
1736758800000|2025-01-13 09:00:00|4619.1|4613.1|4591.6|4585.6|4621.6|4615.6|4573.8|4567.8|2302
1736762400000|2025-01-13 10:00:00|4591.5|4585.5|4587.3|4581.3|4600.8|4594.8|4581.1|4575.1|638
1736766000000|2025-01-13 11:00:00|4588.3|4582.3|4581|4575|4591.9|4585.9|4572.3|4566.3|824
1736769600000|2025-01-13 12:00:00|4581.7|4575.7|4567.3|4561.3|4592.5|4586.5|4565.9|4559.9|1781
1736773200000|2025-01-13 13:00:00|4567.4|4561.4|4553.8|4547.8|4568.4|4562.4|4544.1|4538.1|2739
1736776800000|2025-01-13 14:00:00|4551.4|4545.4|4539.9|4533.9|4586.2|4580.2|4524.8|4518.8|8348
1736780400000|2025-01-13 15:00:00|4540.2|4534.2|4554|4548|4562.1|4556.1|4523.4|4517.4|8037
1736784000000|2025-01-13 16:00:00|4554.1|4548.1|4602.8|4596.8|4605.3|4599.3|4554|4548|8224
1736787600000|2025-01-13 17:00:00|4602.4|4596.4|4613|4607|4613|4607|4585.1|4579.1|6980
1736791200000|2025-01-13 18:00:00|4612.2|4606.2|4612.2|4606.2|4628.9|4622.9|4601|4595|7013
1736794800000|2025-01-13 19:00:00|4613|4607|4605.3|4599.3|4620.5|4614.5|4603|4597|6350
1736816400000|2025-01-14 01:00:00|4597.3|4591.3|4596.9|4590.9|4598.4|4592.4|4575.1|4569.1|1083
1736820000000|2025-01-14 02:00:00|4596.8|4590.8|4584|4578|4598.9|4592.9|4578.6|4572.6|559
1736823600000|2025-01-14 03:00:00|4584.6|4578.6|4590.4|4584.4|4599.1|4593.1|4580.6|4574.6|506
1736827200000|2025-01-14 04:00:00|4591|4585|4593.4|4587.4|4594.9|4588.9|4587|4581|169
1736830800000|2025-01-14 05:00:00|4593.7|4587.7|4599.7|4593.7|4603|4597|4588.5|4582.5|287
1736834400000|2025-01-14 06:00:00|4600.1|4594.1|4569.1|4563.1|4600.7|4594.7|4566.2|4560.2|719
1736838000000|2025-01-14 07:00:00|4569.2|4563.2|4571.5|4565.5|4575.1|4569.1|4565.1|4559.1|567
1736841600000|2025-01-14 08:00:00|4571.6|4565.6|4595.4|4589.4|4604.6|4598.6|4569.6|4563.6|1024
1736845200000|2025-01-14 09:00:00|4594.7|4588.7|4589.9|4583.9|4595.6|4589.6|4576.2|4570.2|727
1736848800000|2025-01-14 10:00:00|4589.8|4583.8|4585.8|4579.8|4593.4|4587.4|4576.4|4570.4|631
1736852400000|2025-01-14 11:00:00|4586.8|4580.8|4594.8|4588.8|4595.2|4589.2|4582.3|4576.3|570
1736856000000|2025-01-14 12:00:00|4595.8|4589.8|4593|4587|4597|4591|4577.8|4571.8|796
1736859600000|2025-01-14 13:00:00|4593.3|4587.3|4587.8|4581.8|4605.2|4599.2|4585.2|4579.2|1705
1736863200000|2025-01-14 14:00:00|4579.2|4573.2|4645|4639|4650|4644|4578.5|4572.5|8584
1736866800000|2025-01-14 15:00:00|4644.6|4638.6|4664.9|4658.9|4667.6|4661.6|4629.3|4623.3|9325
1736870400000|2025-01-14 16:00:00|4665.1|4659.1|4646.6|4640.6|4670.3|4664.3|4623.1|4617.1|7698
1736874000000|2025-01-14 17:00:00|4646.1|4640.1|4637.5|4631.5|4656.1|4650.1|4625.3|4619.3|6527
1736877600000|2025-01-14 18:00:00|4637.2|4631.2|4621.2|4615.2|4648|4642|4619|4613|5387
1736881200000|2025-01-14 19:00:00|4621|4615|4623.7|4617.7|4640.2|4634.2|4617|4611|4666
1736902800000|2025-01-15 01:00:00|4620|4614|4616.8|4610.8|4627.9|4621.9|4612.1|4606.1|1094
1736906400000|2025-01-15 02:00:00|4616.3|4610.3|4618.4|4612.4|4622.9|4616.9|4610.6|4604.6|491
1736910000000|2025-01-15 03:00:00|4618.6|4612.6|4620.3|4614.3|4623|4617|4608.5|4602.5|441
1736913600000|2025-01-15 04:00:00|4620|4614|4622.8|4616.8|4622.8|4616.8|4616|4610|257
1736917200000|2025-01-15 05:00:00|4622.2|4616.2|4621.5|4615.5|4623.9|4617.9|4620.4|4614.4|327
1736920800000|2025-01-15 06:00:00|4621.4|4615.4|4615.6|4609.6|4621.9|4615.9|4609|4603|618
1736924400000|2025-01-15 07:00:00|4615.4|4609.4|4610.1|4604.1|4616.8|4610.8|4601.2|4595.2|455
1736928000000|2025-01-15 08:00:00|4610.9|4604.9|4608.4|4602.4|4615.6|4609.6|4604.9|4598.9|634
1736931600000|2025-01-15 09:00:00|4608.8|4602.8|4613.3|4607.3|4615.6|4609.6|4588.4|4582.4|678
1736935200000|2025-01-15 10:00:00|4612.8|4606.8|4616.8|4610.8|4618.1|4612.1|4606|4600|458
1736938800000|2025-01-15 11:00:00|4616.3|4610.3|4607|4601|4618.6|4612.6|4606.5|4600.5|475
1736942400000|2025-01-15 12:00:00|4607.2|4601.2|4610.5|4604.5|4617.4|4611.4|4592.7|4586.7|616
1736946000000|2025-01-15 13:00:00|4610.2|4604.2|4618.9|4612.9|4633.6|4627.6|4604.2|4598.2|1797
1736949600000|2025-01-15 14:00:00|4627.1|4621.1|4656.4|4650.4|4670.4|4664.4|4625.4|4619.4|5760
1736953200000|2025-01-15 15:00:00|4657.3|4651.3|4661.7|4655.7|4680.4|4674.4|4622.3|4616.3|8027
1736956800000|2025-01-15 16:00:00|4663|4657|4713.8|4707.8|4713.8|4707.8|4654.7|4648.7|8496
1736960400000|2025-01-15 17:00:00|4713.6|4707.6|4697.1|4691.1|4724.6|4718.6|4668.4|4662.4|10728
1736964000000|2025-01-15 18:00:00|4697.4|4691.4|4633.3|4627.3|4697.9|4691.9|4597.7|4591.7|11981
1736967600000|2025-01-15 19:00:00|4632.4|4626.4|4644.3|4638.3|4646.6|4640.6|4617.6|4611.6|4976
1736989200000|2025-01-16 01:00:00|4633.8|4627.8|4596.1|4590.1|4633.8|4627.8|4590.8|4584.8|1898
1736992800000|2025-01-16 02:00:00|4595.3|4589.3|4595|4589|4610.3|4604.3|4591.5|4585.5|791
1736996400000|2025-01-16 03:00:00|4595.3|4589.3|4602.8|4596.8|4609.3|4603.3|4592|4586|267
1737000000000|2025-01-16 04:00:00|4602.3|4596.3|4601.9|4595.9|4605.4|4599.4|4596.7|4590.7|115
1737003600000|2025-01-16 05:00:00|4602.2|4596.2|4598.7|4592.7|4606.2|4600.2|4592.2|4586.2|534
1737007200000|2025-01-16 06:00:00|4597.4|4591.4|4599.1|4593.1|4601.7|4595.7|4586.6|4580.6|797
1737010800000|2025-01-16 07:00:00|4598.7|4592.7|4627.1|4621.1|4639.1|4633.1|4597.7|4591.7|817
1737014400000|2025-01-16 08:00:00|4626.8|4620.8|4605.3|4599.3|4628.5|4622.5|4594.5|4588.5|836
1737018000000|2025-01-16 09:00:00|4605.6|4599.6|4616.5|4610.5|4627.2|4621.2|4596.5|4590.5|608
1737021600000|2025-01-16 10:00:00|4617|4611|4610.2|4604.2|4626.5|4620.5|4610|4604|501
1737025200000|2025-01-16 11:00:00|4610|4604|4606.7|4600.7|4613.7|4607.7|4596.2|4590.2|831
1737028800000|2025-01-16 12:00:00|4607.1|4601.1|4591.6|4585.6|4614.9|4608.9|4590.7|4584.7|944
1737032400000|2025-01-16 13:00:00|4598.1|4592.1|4621.9|4615.9|4639.9|4633.9|4592.9|4586.9|2325
1737036000000|2025-01-16 14:00:00|4621.6|4615.6|4585.1|4579.1|4634.6|4628.6|4566.8|4560.8|8536
1737039600000|2025-01-16 15:00:00|4584.6|4578.6|4548.7|4542.7|4593.6|4587.6|4503.7|4497.7|12521
1737043200000|2025-01-16 16:00:00|4549|4543|4567.2|4561.2|4571.9|4565.9|4532.8|4526.8|5763
1737046800000|2025-01-16 17:00:00|4567|4561|4563.1|4557.1|4575.7|4569.7|4543.9|4537.9|6186
1737050400000|2025-01-16 18:00:00|4562.1|4556.1|4539.4|4533.4|4565.6|4559.6|4528.4|4522.4|3933
1737054000000|2025-01-16 19:00:00|4538.4|4532.4|4518.8|4512.8|4543.4|4537.4|4517.3|4511.3|5561
1737075600000|2025-01-17 01:00:00|4528|4522|4541.3|4535.3|4551.8|4545.8|4522.6|4516.6|1215
1737079200000|2025-01-17 02:00:00|4540.3|4534.3|4554.7|4548.7|4557.3|4551.3|4538.8|4532.8|338
1737082800000|2025-01-17 03:00:00|4554.3|4548.3|4554.9|4548.9|4555.7|4549.7|4543.2|4537.2|192
1737086400000|2025-01-17 04:00:00|4554.7|4548.7|4552.1|4546.1|4561.7|4555.7|4550.4|4544.4|140
1737090000000|2025-01-17 05:00:00|4551.7|4545.7|4553.1|4547.1|4565.4|4559.4|4549.1|4543.1|356
1737093600000|2025-01-17 06:00:00|4552.9|4546.9|4560.1|4554.1|4567.5|4561.5|4550.6|4544.6|179
1737097200000|2025-01-17 07:00:00|4560.5|4554.5|4576.5|4570.5|4578.2|4572.2|4551.3|4545.3|501
1737100800000|2025-01-17 08:00:00|4576.3|4570.3|4565.2|4559.2|4578.3|4572.3|4559.9|4553.9|552
1737104400000|2025-01-17 09:00:00|4564.9|4558.9|4575.2|4569.2|4587.2|4581.2|4562.5|4556.5|698
1737108000000|2025-01-17 10:00:00|4575.9|4569.9|4570.3|4564.3|4577.9|4571.9|4566.4|4560.4|482
1737111600000|2025-01-17 11:00:00|4570.4|4564.4|4555|4549|4576.8|4570.8|4553|4547|437
1737115200000|2025-01-17 12:00:00|4554.6|4548.6|4553.3|4547.3|4557|4551|4543|4537|777
1737118800000|2025-01-17 13:00:00|4553.5|4547.5|4562.3|4556.3|4578.7|4572.7|4538|4532|1842
1737122400000|2025-01-17 14:00:00|4555.4|4549.4|4541.9|4535.9|4567.7|4561.7|4515.7|4509.7|5053
1737126000000|2025-01-17 15:00:00|4542.1|4536.1|4564.7|4558.7|4565.6|4559.6|4520.9|4514.9|6736
1737129600000|2025-01-17 16:00:00|4564.6|4558.6|4565.1|4559.1|4577.9|4571.9|4539.7|4533.7|5271
1737133200000|2025-01-17 17:00:00|4564.8|4558.8|4593.1|4587.1|4593.3|4587.3|4547.1|4541.1|4234
1737136800000|2025-01-17 18:00:00|4592.8|4586.8|4574|4568|4598|4592|4572.7|4566.7|4152
1737140400000|2025-01-17 19:00:00|4573.8|4567.8|4588.5|4582.5|4592.5|4586.5|4571.7|4565.7|4475
1737421200000|2025-01-21 01:00:00|4590.5|4584.5|4584|4578|4591.2|4585.2|4550.7|4544.7|1813
1737424800000|2025-01-21 02:00:00|4583.7|4577.7|4606.8|4600.8|4609.5|4603.5|4581|4575|769
1737428400000|2025-01-21 03:00:00|4606.6|4600.6|4597|4591|4609.5|4603.5|4594.3|4588.3|394
1737432000000|2025-01-21 04:00:00|4597.3|4591.3|4596.8|4590.8|4606.8|4600.8|4593.8|4587.8|166
1737435600000|2025-01-21 05:00:00|4596.5|4590.5|4620.9|4614.9|4623.4|4617.4|4596.5|4590.5|379
1737439200000|2025-01-21 06:00:00|4620.7|4614.7|4623.7|4617.7|4633.6|4627.6|4616.4|4610.4|419
1737442800000|2025-01-21 07:00:00|4623.9|4617.9|4610.6|4604.6|4623.9|4617.9|4599.8|4593.8|465
1737446400000|2025-01-21 08:00:00|4611.1|4605.1|4637.4|4631.4|4640.2|4634.2|4606.6|4600.6|1108
1737450000000|2025-01-21 09:00:00|4637.6|4631.6|4642.6|4636.6|4647.7|4641.7|4625.1|4619.1|397
1737453600000|2025-01-21 10:00:00|4641.6|4635.6|4637.7|4631.7|4652.2|4646.2|4637.2|4631.2|540
1737457200000|2025-01-21 11:00:00|4637.5|4631.5|4584.8|4578.8|4639.2|4633.2|4581.1|4575.1|1532
1737460800000|2025-01-21 12:00:00|4585.4|4579.4|4587.3|4581.3|4591.1|4585.1|4573.3|4567.3|2094
1737464400000|2025-01-21 13:00:00|4587.5|4581.5|4586.2|4580.2|4612.1|4606.1|4570|4564|3280
1737468000000|2025-01-21 14:00:00|4596.4|4590.4|4541.7|4535.7|4601.1|4595.1|4538.2|4532.2|6092
1737471600000|2025-01-21 15:00:00|4541.4|4535.4|4542.9|4536.9|4569.1|4563.1|4523.5|4517.5|7037
1737475200000|2025-01-21 16:00:00|4543.7|4537.7|4572.3|4566.3|4598.6|4592.6|4543.7|4537.7|8146
1737478800000|2025-01-21 17:00:00|4572.6|4566.6|4564.8|4558.8|4592.2|4586.2|4563.3|4557.3|3839
1737482400000|2025-01-21 18:00:00|4565.6|4559.6|4578.4|4572.4|4591.3|4585.3|4563.3|4557.3|4601
1737486000000|2025-01-21 19:00:00|4578.2|4572.2|4597.9|4591.9|4602.9|4596.9|4574.7|4568.7|4051
1737507600000|2025-01-22 01:00:00|4591.1|4585.1|4572.2|4566.2|4591.1|4585.1|4552.1|4546.1|1191
1737511200000|2025-01-22 02:00:00|4572.4|4566.4|4583.6|4577.6|4591.9|4585.9|4565.2|4559.2|159
1737514800000|2025-01-22 03:00:00|4583.4|4577.4|4598.1|4592.1|4599.1|4593.1|4579.6|4573.6|210
1737518400000|2025-01-22 04:00:00|4597.9|4591.9|4600.7|4594.7|4604|4598|4594.1|4588.1|144
1737522000000|2025-01-22 05:00:00|4601|4595|4592|4586|4602.7|4596.7|4588.5|4582.5|209
1737525600000|2025-01-22 06:00:00|4592.3|4586.3|4558|4552|4592.3|4586.3|4557.3|4551.3|337
1737529200000|2025-01-22 07:00:00|4557.8|4551.8|4561.3|4555.3|4569.3|4563.3|4555|4549|316
1737532800000|2025-01-22 08:00:00|4561.6|4555.6|4578.8|4572.8|4578.8|4572.8|4561.3|4555.3|426
1737536400000|2025-01-22 09:00:00|4579.1|4573.1|4590.2|4584.2|4594.4|4588.4|4573.7|4567.7|353
1737540000000|2025-01-22 10:00:00|4589.9|4583.9|4588.7|4582.7|4593.9|4587.9|4583.4|4577.4|168
1737543600000|2025-01-22 11:00:00|4588.4|4582.4|4584.2|4578.2|4596.5|4590.5|4579.7|4573.7|454
1737547200000|2025-01-22 12:00:00|4584.4|4578.4|4555.2|4549.2|4585.2|4579.2|4554|4548|1154
1737550800000|2025-01-22 13:00:00|4555.5|4549.5|4554.5|4548.5|4560.8|4554.8|4544.4|4538.4|910
1737554400000|2025-01-22 14:00:00|4555.8|4549.8|4539.8|4533.8|4582.7|4576.7|4537.6|4531.6|5631
1737558000000|2025-01-22 15:00:00|4539.6|4533.6|4476.9|4470.9|4560.6|4554.6|4475.3|4469.3|8329
1737561600000|2025-01-22 16:00:00|4477.4|4471.4|4465.2|4459.2|4484.6|4478.6|4442.6|4436.6|7916
1737565200000|2025-01-22 17:00:00|4465.5|4459.5|4477.8|4471.8|4480.5|4474.5|4447.1|4441.1|5878
1737568800000|2025-01-22 18:00:00|4477.6|4471.6|4476.3|4470.3|4493.5|4487.5|4474.8|4468.8|4756
1737572400000|2025-01-22 19:00:00|4476.8|4470.8|4469.1|4463.1|4479.8|4473.8|4451.5|4445.5|3518
1737594000000|2025-01-23 01:00:00|4468.8|4462.8|4461.7|4455.7|4477.2|4471.2|4451|4445|1985
1737597600000|2025-01-23 02:00:00|4462.7|4456.7|4440.4|4434.4|4464.7|4458.7|4435.2|4429.2|626
1737601200000|2025-01-23 03:00:00|4438.2|4432.2|4441.6|4435.6|4454.4|4448.4|4437.6|4431.6|158
1737604800000|2025-01-23 04:00:00|4441.4|4435.4|4453.2|4447.2|4454.2|4448.2|4441.4|4435.4|67
1737608400000|2025-01-23 05:00:00|4452.7|4446.7|4443.2|4437.2|4455.7|4449.7|4441|4435|88
1737612000000|2025-01-23 06:00:00|4443|4437|4446.7|4440.7|4448.5|4442.5|4438.2|4432.2|265
1737615600000|2025-01-23 07:00:00|4445.7|4439.7|4436.3|4430.3|4456.3|4450.3|4431|4425|511
1737619200000|2025-01-23 08:00:00|4436.5|4430.5|4455.5|4449.5|4468.8|4462.8|4430.3|4424.3|735
1737622800000|2025-01-23 09:00:00|4455.8|4449.8|4458.8|4452.8|4466.1|4460.1|4444.5|4438.5|593
1737626400000|2025-01-23 10:00:00|4459.1|4453.1|4462.8|4456.8|4469.1|4463.1|4458.8|4452.8|252
1737630000000|2025-01-23 11:00:00|4463.8|4457.8|4470.1|4464.1|4472.1|4466.1|4460.4|4454.4|557
1737633600000|2025-01-23 12:00:00|4469.4|4463.4|4454.4|4448.4|4470.1|4464.1|4442.4|4436.4|677
1737637200000|2025-01-23 13:00:00|4453.9|4447.9|4445.9|4439.9|4471.5|4465.5|4435.9|4429.9|1274
1737640800000|2025-01-23 14:00:00|4440.2|4434.2|4516.3|4510.3|4517.8|4511.8|4437.4|4431.4|6835
1737644400000|2025-01-23 15:00:00|4516|4510|4532.8|4526.8|4538.3|4532.3|4503.4|4497.4|7306
1737648000000|2025-01-23 16:00:00|4532.6|4526.6|4511|4505|4544.6|4538.6|4489.2|4483.2|6918
1737651600000|2025-01-23 17:00:00|4512.3|4506.3|4544.8|4538.8|4546.1|4540.1|4511|4505|3996
1737655200000|2025-01-23 18:00:00|4545.1|4539.1|4540.5|4534.5|4569.1|4563.1|4534|4528|4717
1737658800000|2025-01-23 19:00:00|4539.8|4533.8|4520.5|4514.5|4546.5|4540.5|4517|4511|2718
1737680400000|2025-01-24 01:00:00|4488.4|4482.4|4464.7|4458.7|4488.4|4482.4|4434.2|4428.2|3152
1737684000000|2025-01-24 02:00:00|4464.4|4458.4|4477.9|4471.9|4482|4476|4463|4457|807
1737687600000|2025-01-24 03:00:00|4477.7|4471.7|4471.5|4465.5|4480.2|4474.2|4469.8|4463.8|373
1737691200000|2025-01-24 04:00:00|4471|4465|4480.5|4474.5|4481.8|4475.8|4468.3|4462.3|159
1737694800000|2025-01-24 05:00:00|4480.3|4474.3|4473.8|4467.8|4484|4478|4471.1|4465.1|181
1737698400000|2025-01-24 06:00:00|4473.1|4467.1|4463.5|4457.5|4497.3|4491.3|4462.5|4456.5|373
1737702000000|2025-01-24 07:00:00|4463|4457|4472.1|4466.1|4475.6|4469.6|4457.3|4451.3|448
1737705600000|2025-01-24 08:00:00|4472.6|4466.6|4499.4|4493.4|4504.7|4498.7|4471.9|4465.9|823
1737709200000|2025-01-24 09:00:00|4499.6|4493.6|4499.7|4493.7|4506.1|4500.1|4486.9|4480.9|655
1737712800000|2025-01-24 10:00:00|4498.9|4492.9|4487.2|4481.2|4501.2|4495.2|4482.4|4476.4|386
1737716400000|2025-01-24 11:00:00|4486.7|4480.7|4470.2|4464.2|4492.2|4486.2|4468.9|4462.9|785
1737720000000|2025-01-24 12:00:00|4467.4|4461.4|4481.7|4475.7|4487.5|4481.5|4465.2|4459.2|571
1737723600000|2025-01-24 13:00:00|4481.5|4475.5|4492.8|4486.8|4495.6|4489.6|4476.2|4470.2|730
1737727200000|2025-01-24 14:00:00|4497.6|4491.6|4538.5|4532.5|4545.3|4539.3|4497.6|4491.6|5740
1737730800000|2025-01-24 15:00:00|4538.8|4532.8|4527.3|4521.3|4560.1|4554.1|4521.8|4515.8|4435
1737734400000|2025-01-24 16:00:00|4526.8|4520.8|4549.4|4543.4|4565.3|4559.3|4521.8|4515.8|2648
1737738000000|2025-01-24 17:00:00|4549.6|4543.6|4530.4|4524.4|4557.6|4551.6|4516.1|4510.1|2696
1737741600000|2025-01-24 18:00:00|4527.6|4521.6|4545.4|4539.4|4553.4|4547.4|4518.4|4512.4|2723
1737745200000|2025-01-24 19:00:00|4544.4|4538.4|4549.4|4543.4|4553.9|4547.9|4537.4|4531.4|2973
1737939600000|2025-01-27 01:00:00|4527.9|4521.9|4491.9|4485.9|4528.6|4522.6|4480.4|4474.4|1372
1737943200000|2025-01-27 02:00:00|4491.1|4485.1|4484.9|4478.9|4494.9|4488.9|4480.7|4474.7|273
1737946800000|2025-01-27 03:00:00|4484.7|4478.7|4523.2|4517.2|4526.7|4520.7|4482.9|4476.9|302
1737950400000|2025-01-27 04:00:00|4522.9|4516.9|4522.2|4516.2|4528.5|4522.5|4518.9|4512.9|203
1737954000000|2025-01-27 05:00:00|4521.7|4515.7|4521|4515|4522.5|4516.5|4507|4501|168
1737957600000|2025-01-27 06:00:00|4521.5|4515.5|4521.5|4515.5|4528|4522|4509|4503|151
1737961200000|2025-01-27 07:00:00|4520.3|4514.3|4481.5|4475.5|4520.3|4514.3|4481|4475|391
1737964800000|2025-01-27 08:00:00|4481.3|4475.3|4490.3|4484.3|4495.6|4489.6|4478.6|4472.6|460
1737968400000|2025-01-27 09:00:00|4490.1|4484.1|4497.9|4491.9|4507.3|4501.3|4484.1|4478.1|567
1737972000000|2025-01-27 10:00:00|4498.1|4492.1|4507.9|4501.9|4520.4|4514.4|4498.1|4492.1|805
1737975600000|2025-01-27 11:00:00|4507.7|4501.7|4481.9|4475.9|4510.2|4504.2|4481.9|4475.9|620
1737979200000|2025-01-27 12:00:00|4482.2|4476.2|4474.2|4468.2|4486.4|4480.4|4474.2|4468.2|876
1737982800000|2025-01-27 13:00:00|4472.5|4466.5|4474|4468|4478.7|4472.7|4456.5|4450.5|1265
1737986400000|2025-01-27 14:00:00|4471|4465|4501.5|4495.5|4528|4522|4471|4465|5157
1737990000000|2025-01-27 15:00:00|4501|4495|4515.5|4509.5|4535.5|4529.5|4495.3|4489.3|6642
1737993600000|2025-01-27 16:00:00|4515|4509|4500.3|4494.3|4525.3|4519.3|4488.5|4482.5|4301
1737997200000|2025-01-27 17:00:00|4500.8|4494.8|4519.8|4513.8|4524.8|4518.8|4489.5|4483.5|3426
1738000800000|2025-01-27 18:00:00|4520.8|4514.8|4530.1|4524.1|4536.1|4530.1|4512.8|4506.8|3668
1738004400000|2025-01-27 19:00:00|4529.8|4523.8|4525.5|4519.5|4532.3|4526.3|4517.1|4511.1|4805
1738026000000|2025-01-28 01:00:00|4515.9|4509.9|4537|4531|4542|4536|4506.2|4500.2|904
1738029600000|2025-01-28 02:00:00|4536.4|4530.4|4532.5|4526.5|4546.5|4540.5|4528.5|4522.5|365
1738033200000|2025-01-28 03:00:00|4532|4526|4537.5|4531.5|4547.2|4541.2|4531.7|4525.7|155
1738036800000|2025-01-28 04:00:00|4538.5|4532.5|4549.5|4543.5|4552.3|4546.3|4536.5|4530.5|181
1738040400000|2025-01-28 05:00:00|4550.3|4544.3|4553.5|4547.5|4559.5|4553.5|4546.5|4540.5|356
1738044000000|2025-01-28 06:00:00|4553.3|4547.3|4550.6|4544.6|4559.1|4553.1|4549.1|4543.1|195
1738047600000|2025-01-28 07:00:00|4550.8|4544.8|4556.6|4550.6|4564.6|4558.6|4541.6|4535.6|399
1738051200000|2025-01-28 08:00:00|4557.1|4551.1|4564.6|4558.6|4566.6|4560.6|4551.3|4545.3|707
1738054800000|2025-01-28 09:00:00|4564.4|4558.4|4560.4|4554.4|4564.7|4558.7|4556.7|4550.7|497
1738058400000|2025-01-28 10:00:00|4560.7|4554.7|4557.2|4551.2|4562.2|4556.2|4546.4|4540.4|628
1738062000000|2025-01-28 11:00:00|4556.4|4550.4|4559|4553|4564.2|4558.2|4551.2|4545.2|331
1738065600000|2025-01-28 12:00:00|4559.2|4553.2|4570.3|4564.3|4581.2|4575.2|4556.2|4550.2|993
1738069200000|2025-01-28 13:00:00|4570|4564|4589.5|4583.5|4596.1|4590.1|4566.8|4560.8|995
1738072800000|2025-01-28 14:00:00|4589.6|4583.6|4559.6|4553.6|4600.5|4594.5|4535.4|4529.4|5788
1738076400000|2025-01-28 15:00:00|4558.9|4552.9|4507.2|4501.2|4561.1|4555.1|4493|4487|9417
1738080000000|2025-01-28 16:00:00|4507|4501|4492.7|4486.7|4518.8|4512.8|4490.2|4484.2|6866
1738083600000|2025-01-28 17:00:00|4492.2|4486.2|4510.4|4504.4|4525.4|4519.4|4491.9|4485.9|3974
1738087200000|2025-01-28 18:00:00|4510.1|4504.1|4542.7|4536.7|4542.7|4536.7|4510.1|4504.1|4109
1738090800000|2025-01-28 19:00:00|4542.4|4536.4|4538|4532|4552.6|4546.6|4536.7|4530.7|4742
1738112400000|2025-01-29 01:00:00|4542.9|4536.9|4535.7|4529.7|4543.9|4537.9|4526.7|4520.7|474
1738116000000|2025-01-29 02:00:00|4535.4|4529.4|4544.7|4538.7|4545.2|4539.2|4534|4528|255
1738119600000|2025-01-29 03:00:00|4544.5|4538.5|4546.5|4540.5|4550.5|4544.5|4539.8|4533.8|114
1738123200000|2025-01-29 04:00:00|4546.3|4540.3|4543.8|4537.8|4551|4545|4542.8|4536.8|70
1738126800000|2025-01-29 05:00:00|4543.6|4537.6|4553.1|4547.1|4553.8|4547.8|4538.6|4532.6|92
1738130400000|2025-01-29 06:00:00|4553.3|4547.3|4554.6|4548.6|4558.9|4552.9|4552.6|4546.6|121
1738134000000|2025-01-29 07:00:00|4554.4|4548.4|4541.1|4535.1|4557.1|4551.1|4538.7|4532.7|212
1738137600000|2025-01-29 08:00:00|4541.4|4535.4|4527.9|4521.9|4542.4|4536.4|4527.6|4521.6|488
1738141200000|2025-01-29 09:00:00|4527.7|4521.7|4506.2|4500.2|4530.4|4524.4|4505.5|4499.5|587
1738144800000|2025-01-29 10:00:00|4506.5|4500.5|4506.5|4500.5|4514.6|4508.6|4504|4498|236
1738148400000|2025-01-29 11:00:00|4507|4501|4524.5|4518.5|4529|4523|4506.8|4500.8|436
1738152000000|2025-01-29 12:00:00|4524.3|4518.3|4535.9|4529.9|4537.2|4531.2|4520|4514|635
1738155600000|2025-01-29 13:00:00|4536.1|4530.1|4522.1|4516.1|4538.9|4532.9|4521.9|4515.9|907
1738159200000|2025-01-29 14:00:00|4523.4|4517.4|4526.1|4520.1|4530.3|4524.3|4499|4493|5232
1738162800000|2025-01-29 15:00:00|4526.3|4520.3|4537.9|4531.9|4545.8|4539.8|4504.9|4498.9|4895
1738166400000|2025-01-29 16:00:00|4544.2|4529.2|4558.8|4552.8|4569.3|4563.3|4533.4|4527.4|6474
1738170000000|2025-01-29 17:00:00|4558.6|4552.6|4524.9|4518.9|4559.1|4553.1|4523.3|4517.3|3777
1738173600000|2025-01-29 18:00:00|4524.6|4518.6|4522.1|4516.1|4541.3|4535.3|4520.6|4514.6|3706
1738177200000|2025-01-29 19:00:00|4522.3|4516.3|4535|4529|4539.2|4533.2|4520.7|4514.7|3894
1738198800000|2025-01-30 01:00:00|4529.4|4523.4|4528.5|4522.5|4546.4|4540.4|4521.3|4515.3|650
1738202400000|2025-01-30 02:00:00|4528.2|4522.2|4524.5|4518.5|4529.2|4523.2|4520.7|4514.7|121
1738206000000|2025-01-30 03:00:00|4525|4519|4511.3|4505.3|4525|4519|4511|4505|160
1738209600000|2025-01-30 04:00:00|4511.8|4505.8|4504.6|4498.6|4513.3|4507.3|4502.1|4496.1|212
1738213200000|2025-01-30 05:00:00|4503.8|4497.8|4503.1|4497.1|4506.4|4500.4|4502.1|4496.1|60
1738216800000|2025-01-30 06:00:00|4502.9|4496.9|4496.7|4490.7|4504.1|4498.1|4491.9|4485.9|164
1738220400000|2025-01-30 07:00:00|4496.4|4490.4|4498.5|4492.5|4502.2|4496.2|4492.2|4486.2|91
1738224000000|2025-01-30 08:00:00|4498.7|4492.7|4505.7|4499.7|4506.5|4500.5|4493.3|4487.3|230
1738227600000|2025-01-30 09:00:00|4504.9|4498.9|4484|4478|4505.9|4499.9|4480.7|4474.7|625
1738231200000|2025-01-30 10:00:00|4484.2|4478.2|4492.8|4486.8|4497|4491|4482|4476|295
1738234800000|2025-01-30 11:00:00|4492.3|4486.3|4491.3|4485.3|4496.8|4490.8|4487.8|4481.8|384
1738238400000|2025-01-30 12:00:00|4492.3|4486.3|4484.4|4478.4|4497.9|4491.9|4476.1|4470.1|867
1738242000000|2025-01-30 13:00:00|4484.1|4478.1|4458.4|4452.4|4486.6|4480.6|4443.2|4437.2|1757
1738245600000|2025-01-30 14:00:00|4463.3|4457.3|4489.9|4483.9|4508.1|4502.1|4460.1|4454.1|4294
1738249200000|2025-01-30 15:00:00|4490.1|4484.1|4492.8|4486.8|4508.9|4502.9|4482.5|4476.5|3689
1738252800000|2025-01-30 16:00:00|4493.8|4487.8|4507.2|4501.2|4519.5|4513.5|4492.8|4486.8|5030
1738256400000|2025-01-30 17:00:00|4507.5|4501.5|4510.4|4504.4|4528.8|4522.8|4490.5|4484.5|4572
1738260000000|2025-01-30 18:00:00|4509.9|4503.9|4523.4|4517.4|4530.3|4524.3|4509.4|4503.4|4682
1738263600000|2025-01-30 19:00:00|4523|4517|4527.4|4521.4|4536.3|4530.3|4520.7|4514.7|3799
1738285200000|2025-01-31 01:00:00|4537.8|4531.8|4583.5|4577.5|4591|4585|4536.5|4530.5|2574
1738288800000|2025-01-31 02:00:00|4582.5|4576.5|4578.9|4572.9|4586.9|4580.9|4565.1|4559.1|799
1738292400000|2025-01-31 03:00:00|4578.7|4572.7|4581.7|4575.7|4587.9|4581.9|4573.6|4567.6|275
1738296000000|2025-01-31 04:00:00|4581.1|4575.1|4585.4|4579.4|4586.5|4580.5|4575.2|4569.2|261
1738299600000|2025-01-31 05:00:00|4585.6|4579.6|4586.9|4580.9|4590.7|4584.7|4581.2|4575.2|281
1738303200000|2025-01-31 06:00:00|4586.7|4580.7|4606.6|4600.6|4611.4|4605.4|4586.7|4580.7|498
1738306800000|2025-01-31 07:00:00|4606.4|4600.4|4620.7|4614.7|4627.5|4621.5|4603.1|4597.1|876
1738310400000|2025-01-31 08:00:00|4620.4|4614.4|4619.8|4613.8|4640.3|4634.3|4608.3|4602.3|1354
1738314000000|2025-01-31 09:00:00|4619.6|4613.6|4588.4|4582.4|4619.6|4613.6|4582.1|4576.1|969
1738317600000|2025-01-31 10:00:00|4588.1|4582.1|4581.1|4575.1|4592.9|4586.9|4578.6|4572.6|373
1738321200000|2025-01-31 11:00:00|4580.9|4574.9|4574.9|4568.9|4587.3|4581.3|4571.9|4565.9|411
1738324800000|2025-01-31 12:00:00|4575.2|4569.2|4568.2|4562.2|4581.7|4575.7|4562.2|4556.2|590
1738328400000|2025-01-31 13:00:00|4569|4563|4576|4570|4579.3|4573.3|4566.2|4560.2|961
1738332000000|2025-01-31 14:00:00|4582.2|4576.2|4629.4|4623.4|4632.2|4626.2|4554.6|4548.6|6482
1738335600000|2025-01-31 15:00:00|4628.9|4622.9|4660.1|4654.1|4670|4664|4619.2|4613.2|10223
1738339200000|2025-01-31 16:00:00|4660.4|4654.4|4692.6|4686.6|4701.3|4695.3|4658.6|4652.6|8121
1738342800000|2025-01-31 17:00:00|4692.4|4686.4|4516.1|4510.1|4707.6|4701.6|4510.1|4504.1|15310
1738346400000|2025-01-31 18:00:00|4515.4|4509.4|4641.5|4635.5|4657.9|4651.9|4514.1|4508.1|12770
1738350000000|2025-01-31 19:00:00|4642|4636|4642.2|4636.2|4648|4642|4623|4617|5719
1738544400000|2025-02-03 01:00:00|4698.8|4683.8|4700.2|4694.2|4726.8|4720.8|4689|4682.6|4440
1738548000000|2025-02-03 02:00:00|4700|4694|4709.7|4703.7|4711|4705|4695.1|4689.1|661
1738551600000|2025-02-03 03:00:00|4709.5|4703.5|4709.5|4703.5|4715.7|4709.7|4697.3|4691.3|539
1738555200000|2025-02-03 04:00:00|4710.3|4704.3|4713.5|4707.5|4719.5|4713.5|4708.4|4702.4|305
1738558800000|2025-02-03 05:00:00|4712.9|4706.9|4718.7|4712.7|4724.7|4718.7|4712.4|4706.4|281
1738562400000|2025-02-03 06:00:00|4718.2|4712.2|4712.3|4706.3|4724.6|4718.6|4710.6|4704.6|380
1738566000000|2025-02-03 07:00:00|4712.1|4706.1|4717.2|4711.2|4743.7|4737.7|4711.1|4705.1|811
1738569600000|2025-02-03 08:00:00|4716.8|4710.8|4750.3|4744.3|4763.5|4757.5|4716.2|4710.2|1088
1738573200000|2025-02-03 09:00:00|4750.8|4744.8|4727|4721|4753.9|4747.9|4724|4718|1527
1738576800000|2025-02-03 10:00:00|4727.3|4721.3|4744.2|4738.2|4745.4|4739.4|4724.2|4718.2|719
1738580400000|2025-02-03 11:00:00|4743.6|4737.6|4731.3|4725.3|4749.9|4743.9|4731.3|4725.3|633
1738584000000|2025-02-03 12:00:00|4731.4|4725.4|4744|4738|4744.9|4738.9|4724.7|4718.7|1010
1738587600000|2025-02-03 13:00:00|4743.9|4737.9|4767.4|4761.4|4779.6|4773.6|4738.9|4732.9|2615
1738591200000|2025-02-03 14:00:00|4746.1|4740.1|4698.2|4692.2|4753.2|4747.2|4695.3|4689.3|7451
1738594800000|2025-02-03 15:00:00|4698|4692|4661.2|4655.2|4715.6|4709.6|4647.5|4641.5|12912
1738598400000|2025-02-03 16:00:00|4661.8|4655.8|4683.3|4677.3|4716.2|4710.2|4661.1|4655.1|8254
1738602000000|2025-02-03 17:00:00|4682.7|4676.7|4681.9|4675.9|4705.2|4699.2|4677.6|4671.6|4712
1738605600000|2025-02-03 18:00:00|4681.5|4675.5|4685.5|4679.5|4704.8|4698.8|4671.6|4665.6|4514
1738609200000|2025-02-03 19:00:00|4685|4679|4672.6|4666.6|4689.7|4683.7|4668.6|4662.6|5348
1738630800000|2025-02-04 01:00:00|4586.5|4580.5|4554.7|4548.7|4586.8|4580.8|4516.9|4510.9|4334
1738634400000|2025-02-04 02:00:00|4555.1|4549.1|4546.3|4540.3|4557.1|4551.1|4525.7|4519.7|971
1738638000000|2025-02-04 03:00:00|4545.3|4539.3|4532.3|4526.3|4546.3|4540.3|4527.8|4521.8|629
1738641600000|2025-02-04 04:00:00|4531.8|4525.8|4528.5|4522.5|4532.8|4526.8|4524.8|4518.8|543
1738645200000|2025-02-04 05:00:00|4528|4522|4507.5|4501.5|4528.5|4522.5|4500.8|4494.8|848
1738648800000|2025-02-04 06:00:00|4507.9|4501.9|4551.4|4545.4|4553.5|4547.5|4507.4|4501.4|1500
1738652400000|2025-02-04 07:00:00|4549.8|4543.8|4556.5|4550.5|4566.8|4560.8|4538.3|4532.3|1447
1738656000000|2025-02-04 08:00:00|4556.8|4550.8|4564.2|4558.2|4567.7|4561.7|4548.7|4542.7|1180
1738659600000|2025-02-04 09:00:00|4564.9|4558.9|4565.6|4559.6|4573.4|4567.4|4558.1|4552.1|1051
1738663200000|2025-02-04 10:00:00|4565.4|4559.4|4565.5|4559.5|4572.4|4566.4|4561.9|4555.9|715
1738666800000|2025-02-04 11:00:00|4565|4559|4562.5|4556.5|4569.5|4563.5|4538.6|4532.6|1398
1738670400000|2025-02-04 12:00:00|4562.7|4556.7|4532.5|4526.5|4562.7|4556.7|4529.2|4523.2|1012
1738674000000|2025-02-04 13:00:00|4530.5|4524.5|4535.4|4529.4|4542.4|4536.4|4526.5|4520.5|1452
1738677600000|2025-02-04 14:00:00|4541.9|4535.9|4604.6|4598.6|4615.6|4609.6|4541.9|4535.9|7853
1738681200000|2025-02-04 15:00:00|4604.3|4598.3|4612.9|4606.9|4655.3|4649.3|4603.6|4597.6|8421
1738684800000|2025-02-04 16:00:00|4613.6|4607.6|4617.6|4611.6|4618.6|4612.6|4591.6|4585.6|4947
1738688400000|2025-02-04 17:00:00|4617.3|4611.3|4617.8|4611.8|4623.3|4617.3|4601.6|4595.6|4149
1738692000000|2025-02-04 18:00:00|4617.7|4611.7|4607.4|4601.4|4633.7|4627.7|4603.7|4597.7|3915
1738695600000|2025-02-04 19:00:00|4608|4602|4613.9|4607.9|4617.4|4611.4|4606.4|4600.4|4114
1738717200000|2025-02-05 01:00:00|4616.8|4610.8|4605.3|4599.3|4616.8|4610.8|4596.1|4590.1|1313
1738720800000|2025-02-05 02:00:00|4605.6|4599.6|4593.5|4587.5|4611.3|4605.3|4591.3|4585.3|246
1738724400000|2025-02-05 03:00:00|4593.8|4587.8|4603.2|4597.2|4607.8|4601.8|4592.5|4586.5|142
1738728000000|2025-02-05 04:00:00|4603.4|4597.4|4602.2|4596.2|4606.2|4600.2|4597.2|4591.2|144
1738731600000|2025-02-05 05:00:00|4602.9|4596.9|4607.6|4601.6|4611.3|4605.3|4600.4|4594.4|313
1738735200000|2025-02-05 06:00:00|4607.4|4601.4|4617.1|4611.1|4634.5|4628.5|4605.6|4599.6|358
1738738800000|2025-02-05 07:00:00|4617.5|4611.5|4620|4614|4623.5|4617.5|4612.5|4606.5|186
1738742400000|2025-02-05 08:00:00|4620.2|4614.2|4610.7|4604.7|4631.2|4625.2|4610.2|4604.2|303
1738746000000|2025-02-05 09:00:00|4610.5|4604.5|4603.1|4597.1|4612.9|4606.9|4593.6|4587.6|264
1738749600000|2025-02-05 10:00:00|4602.6|4596.6|4583.9|4577.9|4603.6|4597.6|4579.1|4573.1|520
1738753200000|2025-02-05 11:00:00|4584.3|4578.3|4578.1|4572.1|4593.3|4587.3|4571.1|4565.1|523
1738756800000|2025-02-05 12:00:00|4577.3|4571.3|4560.2|4554.2|4583.3|4577.3|4557.4|4551.4|999
1738760400000|2025-02-05 13:00:00|4560|4554|4564.7|4558.7|4569|4563|4551.9|4545.9|1440
1738764000000|2025-02-05 14:00:00|4571.4|4565.4|4520.8|4514.8|4572.6|4566.6|4518.3|4512.3|6832
1738767600000|2025-02-05 15:00:00|4521.8|4515.8|4523.5|4517.5|4547.1|4541.1|4516.4|4510.4|6136
1738771200000|2025-02-05 16:00:00|4523.8|4517.8|4546.7|4540.7|4550.8|4544.8|4519.8|4513.8|4134
1738774800000|2025-02-05 17:00:00|4546.8|4540.8|4541.5|4535.5|4552.8|4546.8|4534.2|4528.2|3332
1738778400000|2025-02-05 18:00:00|4541.9|4535.9|4543.6|4537.6|4544.9|4538.9|4536.2|4530.2|3110
1738782000000|2025-02-05 19:00:00|4542.3|4536.3|4543.7|4537.7|4555.1|4549.1|4540.6|4534.6|4213
1738803600000|2025-02-06 01:00:00|4541.9|4535.9|4540.7|4534.7|4544.1|4538.1|4520.3|4514.3|703
1738807200000|2025-02-06 02:00:00|4541.5|4535.5|4567.9|4561.9|4567.9|4561.9|4540|4534|501
1738810800000|2025-02-06 03:00:00|4567.5|4561.5|4566.4|4560.4|4575.9|4569.9|4562.2|4556.2|337
1738814400000|2025-02-06 04:00:00|4566.6|4560.6|4561.1|4555.1|4569.6|4563.6|4559.6|4553.6|112
1738818000000|2025-02-06 05:00:00|4561.4|4555.4|4569.8|4563.8|4572.3|4566.3|4561.4|4555.4|122
1738821600000|2025-02-06 06:00:00|4570.5|4564.5|4569.7|4563.7|4579.1|4573.1|4566.5|4560.5|317
1738825200000|2025-02-06 07:00:00|4570.2|4564.2|4572.4|4566.4|4583|4577|4568.7|4562.7|284
1738828800000|2025-02-06 08:00:00|4571.7|4565.7|4581.7|4575.7|4583.1|4577.1|4570.6|4564.6|317
1738832400000|2025-02-06 09:00:00|4582.6|4576.6|4563.1|4557.1|4591.4|4585.4|4562.1|4556.1|461
1738836000000|2025-02-06 10:00:00|4563.3|4557.3|4578.8|4572.8|4584.5|4578.5|4563.3|4557.3|287
1738839600000|2025-02-06 11:00:00|4579.2|4573.2|4584.7|4578.7|4589.7|4583.7|4575.5|4569.5|302
1738843200000|2025-02-06 12:00:00|4585.2|4579.2|4566.5|4560.5|4589|4583|4560.9|4554.9|945
1738846800000|2025-02-06 13:00:00|4567|4561|4547.6|4541.6|4572.4|4566.4|4543.5|4537.5|1355
1738850400000|2025-02-06 14:00:00|4541.8|4535.8|4522.7|4516.7|4565.5|4559.5|4511.3|4505.3|5724
1738854000000|2025-02-06 15:00:00|4523|4517|4546|4540|4566.2|4560.2|4522.6|4516.6|4445
1738857600000|2025-02-06 16:00:00|4545.7|4539.7|4579.6|4573.6|4579.7|4573.7|4533.9|4527.9|4600
1738861200000|2025-02-06 17:00:00|4579.1|4573.1|4561.3|4555.3|4579.1|4573.1|4553.4|4547.4|3220
1738864800000|2025-02-06 18:00:00|4561|4555|4560.5|4554.5|4570.5|4564.5|4542.5|4536.5|7855
1738868400000|2025-02-06 19:00:00|4560.8|4554.8|4582|4576|4584.3|4578.3|4560.3|4554.3|4576
1738890000000|2025-02-07 01:00:00|4582.5|4576.5|4577.4|4571.4|4587.7|4581.7|4560.7|4554.7|1385
1738893600000|2025-02-07 02:00:00|4577.6|4571.6|4587.9|4581.9|4593.1|4587.1|4573.6|4567.6|309
1738897200000|2025-02-07 03:00:00|4588.3|4582.3|4592.3|4586.3|4592.7|4586.7|4580.8|4574.8|249
1738900800000|2025-02-07 04:00:00|4592.7|4586.7|4590.2|4584.2|4597.3|4591.3|4583.8|4577.8|222
1738904400000|2025-02-07 05:00:00|4590.9|4584.9|4597|4591|4608.1|4602.1|4589.2|4583.2|596
1738908000000|2025-02-07 06:00:00|4597.1|4591.1|4607.5|4601.5|4609|4603|4596.5|4590.5|463
1738911600000|2025-02-07 07:00:00|4606.6|4600.6|4594.7|4588.7|4608.1|4602.1|4591.3|4585.3|416
1738915200000|2025-02-07 08:00:00|4594.5|4588.5|4599.5|4593.5|4605.2|4599.2|4592|4586|581
1738918800000|2025-02-07 09:00:00|4599.9|4593.9|4583.8|4577.8|4599.9|4593.9|4574.4|4568.4|541
1738922400000|2025-02-07 10:00:00|4583.9|4577.9|4576.3|4570.3|4585.1|4579.1|4573.4|4567.4|147
1738926000000|2025-02-07 11:00:00|4576.2|4570.2|4564|4558|4580.8|4574.8|4559|4553|641
1738929600000|2025-02-07 12:00:00|4564.1|4558.1|4573|4567|4578.3|4572.3|4555.6|4549.6|888
1738933200000|2025-02-07 13:00:00|4572.7|4566.7|4596.2|4590.2|4602.8|4596.8|4571.2|4565.2|1150
1738936800000|2025-02-07 14:00:00|4596.1|4590.1|4601.6|4595.6|4614.3|4608.3|4582.4|4576.4|4367
1738940400000|2025-02-07 15:00:00|4601.2|4595.2|4595.3|4589.3|4624.3|4618.3|4580|4574|7290
1738944000000|2025-02-07 16:00:00|4595.6|4589.6|4631.3|4625.3|4636.3|4630.3|4589.6|4583.6|7906
1738947600000|2025-02-07 17:00:00|4632.3|4626.3|4651.3|4645.3|4662.6|4656.6|4624.1|4618.1|6454
1738951200000|2025-02-07 18:00:00|4651.7|4645.7|4625.2|4619.2|4655|4649|4622.7|4616.7|4489
1738954800000|2025-02-07 19:00:00|4625|4619|4639.9|4633.9|4644.9|4638.9|4622.6|4616.6|5859
1739149200000|2025-02-10 01:00:00|4633.6|4627.6|4612.5|4606.5|4633.6|4627.6|4602.1|4596.1|735
1739152800000|2025-02-10 02:00:00|4612.6|4606.6|4614.9|4608.9|4623|4617|4606.6|4600.6|204
1739156400000|2025-02-10 03:00:00|4615.3|4609.3|4603.9|4597.9|4617.9|4611.9|4602.4|4596.4|197
1739160000000|2025-02-10 04:00:00|4604.3|4598.3|4606.7|4600.7|4614.8|4608.8|4602.9|4596.9|140
1739163600000|2025-02-10 05:00:00|4607.2|4601.2|4607.4|4601.4|4624.7|4618.7|4603|4597|283
1739167200000|2025-02-10 06:00:00|4607.3|4601.3|4601.4|4595.4|4609.3|4603.3|4593.9|4587.9|354
1739170800000|2025-02-10 07:00:00|4601.8|4595.8|4600.8|4594.8|4612.8|4606.8|4588.8|4582.8|401
1739174400000|2025-02-10 08:00:00|4600|4594|4611.9|4605.9|4612.4|4606.4|4594|4588|405
1739178000000|2025-02-10 09:00:00|4611.1|4605.1|4619.5|4613.5|4642.4|4636.4|4610.4|4604.4|898
1739181600000|2025-02-10 10:00:00|4619.9|4613.9|4634.7|4628.7|4638.7|4632.7|4619.5|4613.5|297
1739185200000|2025-02-10 11:00:00|4635.1|4629.1|4637.7|4631.7|4642.1|4636.1|4633.5|4627.5|1310
1739188800000|2025-02-10 12:00:00|4637.5|4631.5|4626.8|4620.8|4647.5|4641.5|4624.3|4618.3|998
1739192400000|2025-02-10 13:00:00|4626.6|4620.6|4617|4611|4631.1|4625.1|4609.5|4603.5|1927
1739196000000|2025-02-10 14:00:00|4617.3|4611.3|4624.8|4618.8|4632|4626|4595.6|4589.6|6407
1739199600000|2025-02-10 15:00:00|4624.7|4618.7|4639.4|4633.4|4655.6|4649.6|4613.7|4607.7|4086
1739203200000|2025-02-10 16:00:00|4640.5|4634.5|4615.7|4609.7|4648|4642|4614.1|4608.1|4654
1739206800000|2025-02-10 17:00:00|4615.8|4609.8|4620.7|4614.7|4624.7|4618.7|4606|4600|3954
1739210400000|2025-02-10 18:00:00|4619.7|4613.7|4614.9|4608.9|4624.2|4618.2|4607.7|4601.7|2831
1739214000000|2025-02-10 19:00:00|4614.7|4608.7|4617.5|4611.5|4620.4|4614.4|4609.1|4603.1|4787
1739235600000|2025-02-11 01:00:00|4621.1|4615.1|4611.1|4605.1|4621.6|4615.6|4607|4601|457
1739239200000|2025-02-11 02:00:00|4611|4605|4599.9|4593.9|4614|4608|4590.5|4584.5|266
1739242800000|2025-02-11 03:00:00|4599.5|4593.5|4590.1|4584.1|4599.5|4593.5|4590|4584|146
1739246400000|2025-02-11 04:00:00|4590|4584|4586.6|4580.6|4590.1|4584.1|4582.9|4576.9|284
1739250000000|2025-02-11 05:00:00|4586.7|4580.7|4592.7|4586.7|4595.1|4589.1|4586.6|4580.6|322
1739253600000|2025-02-11 06:00:00|4592.3|4586.3|4584.7|4578.7|4595.2|4589.2|4584.7|4578.7|284
1739257200000|2025-02-11 07:00:00|4584.2|4578.2|4586.7|4580.7|4591.5|4585.5|4576.8|4570.8|330
1739260800000|2025-02-11 08:00:00|4585.8|4579.8|4584.8|4578.8|4591|4585|4583.2|4577.2|261
1739264400000|2025-02-11 09:00:00|4584.9|4578.9|4593.3|4587.3|4595.3|4589.3|4583.5|4577.5|446
1739268000000|2025-02-11 10:00:00|4592.9|4586.9|4611|4605|4614|4608|4590.9|4584.9|456
1739271600000|2025-02-11 11:00:00|4611.5|4605.5|4615|4609|4620.6|4614.6|4606.3|4600.3|495
1739275200000|2025-02-11 12:00:00|4616|4610|4610.1|4604.1|4626.5|4620.5|4602.7|4596.7|2688
1739278800000|2025-02-11 13:00:00|4609.1|4603.1|4613.6|4607.6|4613.6|4607.6|4596.5|4590.5|463
1739282400000|2025-02-11 14:00:00|4615.6|4609.6|4658.4|4652.4|4660.4|4654.4|4609.1|4603.1|10053
1739286000000|2025-02-11 15:00:00|4658.3|4652.3|4692.8|4686.8|4698.1|4692.1|4655.9|4649.9|9389
1739289600000|2025-02-11 16:00:00|4693.2|4687.2|4687.7|4681.7|4699.5|4693.5|4680.5|4674.5|4598
1739293200000|2025-02-11 17:00:00|4687.6|4681.6|4683.1|4677.1|4693.5|4687.5|4659.4|4653.4|4982
1739296800000|2025-02-11 18:00:00|4682.8|4676.8|4670.8|4664.8|4683.6|4677.6|4664.7|4658.7|4550
1739300400000|2025-02-11 19:00:00|4671.1|4665.1|4652.8|4646.8|4673.5|4667.5|4642.5|4636.5|4530
1739322000000|2025-02-12 01:00:00|4653.7|4647.7|4665.5|4659.5|4671.1|4665.1|4647.7|4641.7|471
1739325600000|2025-02-12 02:00:00|4666.5|4660.5|4683.3|4677.3|4688.8|4682.8|4665.5|4659.5|386
1739329200000|2025-02-12 03:00:00|4682.9|4676.9|4679.5|4673.5|4689.6|4683.6|4675.3|4669.3|325
1739332800000|2025-02-12 04:00:00|4679.8|4673.8|4690.5|4684.5|4692.1|4686.1|4679.8|4673.8|149
1739336400000|2025-02-12 05:00:00|4690|4684|4680.5|4674.5|4691.9|4685.9|4678.9|4672.9|73
1739340000000|2025-02-12 06:00:00|4680.4|4674.4|4669.2|4663.2|4687.9|4681.9|4665.1|4659.1|165
1739343600000|2025-02-12 07:00:00|4669.7|4663.7|4662.2|4656.2|4683.1|4677.1|4659.6|4653.6|293
1739347200000|2025-02-12 08:00:00|4661.7|4655.7|4638.5|4632.5|4664.6|4658.6|4638|4632|1122
1739350800000|2025-02-12 09:00:00|4638.6|4632.6|4635.7|4629.7|4644.4|4638.4|4630.9|4624.9|1023
1739354400000|2025-02-12 10:00:00|4635.8|4629.8|4641.7|4635.7|4644.3|4638.3|4633.6|4627.6|478
1739358000000|2025-02-12 11:00:00|4642.2|4636.2|4651.7|4645.7|4660.2|4654.2|4640.2|4634.2|1095
1739361600000|2025-02-12 12:00:00|4653.7|4647.7|4639.2|4633.2|4653.7|4647.7|4633.7|4627.7|586
1739365200000|2025-02-12 13:00:00|4639.7|4633.7|4626.8|4620.8|4649.8|4643.8|4616.8|4610.8|2161
1739368800000|2025-02-12 14:00:00|4625.1|4619.1|4664.1|4658.1|4672.4|4666.4|4625.1|4619.1|6035
1739372400000|2025-02-12 15:00:00|4663.6|4657.6|4593.5|4587.5|4670.9|4664.9|4590.4|4584.4|7617
1739376000000|2025-02-12 16:00:00|4593.9|4587.9|4570.9|4564.9|4603.6|4597.6|4564.3|4558.3|7247
1739379600000|2025-02-12 17:00:00|4571.3|4565.3|4577.4|4571.4|4580.9|4574.9|4564.3|4558.3|4552
1739383200000|2025-02-12 18:00:00|4577|4571|4585.2|4579.2|4588.3|4582.3|4572.6|4566.6|5245
1739386800000|2025-02-12 19:00:00|4584.8|4578.8|4608.3|4602.3|4609.8|4603.8|4584.7|4578.7|5585
1739408400000|2025-02-13 01:00:00|4604.9|4598.9|4609.3|4603.3|4614.3|4608.3|4600.9|4594.9|460
1739412000000|2025-02-13 02:00:00|4608.5|4602.5|4606.6|4600.6|4614.4|4608.4|4597.5|4591.5|289
1739415600000|2025-02-13 03:00:00|4606.7|4600.7|4598.6|4592.6|4606.7|4600.7|4589.5|4583.5|435
1739419200000|2025-02-13 04:00:00|4598.1|4592.1|4600.8|4594.8|4604.3|4598.3|4595.5|4589.5|119
1739422800000|2025-02-13 05:00:00|4601.2|4595.2|4595.8|4589.8|4603.3|4597.3|4590.4|4584.4|83
1739426400000|2025-02-13 06:00:00|4596.2|4590.2|4604.4|4598.4|4606|4600|4595.3|4589.3|99
1739430000000|2025-02-13 07:00:00|4604.5|4598.5|4613.4|4607.4|4615.4|4609.4|4600.4|4594.4|257
1739433600000|2025-02-13 08:00:00|4613.9|4607.9|4619.4|4613.4|4623.4|4617.4|4606.4|4600.4|389
1739437200000|2025-02-13 09:00:00|4619.8|4613.8|4588.9|4582.9|4620.8|4614.8|4586.8|4580.8|523
1739440800000|2025-02-13 10:00:00|4589|4583|4554.9|4548.9|4591|4585|4554.8|4548.8|804
1739444400000|2025-02-13 11:00:00|4555.3|4549.3|4559.3|4553.3|4569|4563|4554.4|4548.4|1008
1739448000000|2025-02-13 12:00:00|4558.9|4552.9|4554.4|4548.4|4571.3|4565.3|4547.2|4541.2|1721
1739451600000|2025-02-13 13:00:00|4554.5|4548.5|4558.1|4552.1|4563.1|4557.1|4550.8|4544.8|939
1739455200000|2025-02-13 14:00:00|4560.7|4554.7|4590.3|4584.3|4590.3|4584.3|4547.4|4541.4|5292
1739458800000|2025-02-13 15:00:00|4589.8|4583.8|4604.3|4598.3|4609.9|4603.9|4571.1|4565.1|7823
1739462400000|2025-02-13 16:00:00|4604.2|4598.2|4656.8|4650.8|4661.9|4655.9|4604.2|4598.2|6186
1739466000000|2025-02-13 17:00:00|4655.9|4649.9|4671.6|4665.6|4676.9|4670.9|4646.7|4640.7|11336
1739469600000|2025-02-13 18:00:00|4671.7|4665.7|4653|4647|4674.7|4668.7|4652.9|4646.9|4140
1739473200000|2025-02-13 19:00:00|4652.9|4646.9|4663.2|4657.2|4665.8|4659.8|4651|4645|5103
1739494800000|2025-02-14 01:00:00|4653.6|4647.6|4664.2|4658.2|4673.1|4667.1|4642.5|4636.5|526
1739498400000|2025-02-14 02:00:00|4664.6|4658.6|4661.3|4655.3|4670.2|4664.2|4651.7|4645.7|132
1739502000000|2025-02-14 03:00:00|4661.7|4655.7|4661.3|4655.3|4669.2|4663.2|4657.3|4651.3|121
1739505600000|2025-02-14 04:00:00|4661.7|4655.7|4671.8|4665.8|4672.3|4666.3|4657.3|4651.3|68
1739509200000|2025-02-14 05:00:00|4672.2|4666.2|4684.9|4678.9|4686.7|4680.7|4672.2|4666.2|502
1739512800000|2025-02-14 06:00:00|4684.4|4678.4|4684.2|4678.2|4686.7|4680.7|4679.7|4673.7|378
1739516400000|2025-02-14 07:00:00|4683.8|4677.8|4699.2|4693.2|4701.7|4695.7|4682.7|4676.7|413
1739520000000|2025-02-14 08:00:00|4698.7|4692.7|4697.4|4691.4|4705.3|4699.3|4688.9|4682.9|591
1739523600000|2025-02-14 09:00:00|4697.3|4691.3|4705.3|4699.3|4710.4|4704.4|4682.8|4676.8|688
1739527200000|2025-02-14 10:00:00|4705.2|4699.2|4699.9|4693.9|4709.8|4703.8|4698.5|4692.5|769
1739530800000|2025-02-14 11:00:00|4699.5|4693.5|4686.2|4680.2|4701.4|4695.4|4684.2|4678.2|2148
1739534400000|2025-02-14 12:00:00|4686.1|4680.1|4696|4690|4702.9|4696.9|4682.7|4676.7|731
1739538000000|2025-02-14 13:00:00|4695.9|4689.9|4695.9|4689.9|4707.1|4701.1|4689.5|4683.5|1189
1739541600000|2025-02-14 14:00:00|4702|4696|4673.9|4667.9|4714.8|4708.8|4667.8|4661.8|4161
1739545200000|2025-02-14 15:00:00|4673.8|4667.8|4647.8|4641.8|4674.8|4668.8|4629.1|4623.1|5049
1739548800000|2025-02-14 16:00:00|4647.9|4641.9|4619.2|4613.2|4650.1|4644.1|4597.9|4591.9|5601
1739552400000|2025-02-14 17:00:00|4619.7|4613.7|4642.7|4636.7|4648.5|4642.5|4609.1|4603.1|3164
1739556000000|2025-02-14 18:00:00|4643.1|4637.1|4650.4|4644.4|4668.1|4662.1|4641.9|4635.9|3485
1739559600000|2025-02-14 19:00:00|4650.3|4644.3|4660.6|4654.6|4661.9|4655.9|4644.8|4638.8|2721
1739840400000|2025-02-18 01:00:00|4653.2|4647.2|4619|4613|4658.3|4652.3|4618.5|4612.5|910
1739844000000|2025-02-18 02:00:00|4618.9|4612.9|4620.6|4614.6|4625.5|4619.5|4615.6|4609.6|113
1739847600000|2025-02-18 03:00:00|4621.1|4615.1|4616.2|4610.2|4626.2|4620.2|4614.7|4608.7|117
1739851200000|2025-02-18 04:00:00|4616.1|4610.1|4613.7|4607.7|4616.1|4610.1|4609.2|4603.2|128
1739854800000|2025-02-18 05:00:00|4614.2|4608.2|4604.4|4598.4|4616.3|4610.3|4604.4|4598.4|285
1739858400000|2025-02-18 06:00:00|4604.8|4598.8|4608.9|4602.9|4610.8|4604.8|4601.9|4595.9|411
1739862000000|2025-02-18 07:00:00|4609.3|4603.3|4625.3|4619.3|4630.8|4624.8|4608.9|4602.9|1013
1739865600000|2025-02-18 08:00:00|4624.8|4618.8|4630.6|4624.6|4635.6|4629.6|4623.8|4617.8|1088
1739869200000|2025-02-18 09:00:00|4631.1|4625.1|4625.7|4619.7|4637.2|4631.2|4625.1|4619.1|612
1739872800000|2025-02-18 10:00:00|4626.2|4620.2|4628.7|4622.7|4635.2|4629.2|4624.2|4618.2|118
1739876400000|2025-02-18 11:00:00|4628.2|4622.2|4628.5|4622.5|4635.1|4629.1|4625.7|4619.7|262
1739880000000|2025-02-18 12:00:00|4629.2|4623.2|4649.5|4643.5|4649.5|4643.5|4629.1|4623.1|709
1739883600000|2025-02-18 13:00:00|4649.4|4643.4|4657.7|4651.7|4663.7|4657.7|4647|4641|1048
1739887200000|2025-02-18 14:00:00|4650.3|4644.3|4672.6|4666.6|4690.6|4684.6|4650.1|4644.1|2692
1739890800000|2025-02-18 15:00:00|4673|4667|4688.6|4682.6|4695.5|4689.5|4658.3|4652.3|3912
1739894400000|2025-02-18 16:00:00|4689.6|4683.6|4724.2|4718.2|4725.7|4719.7|4682|4676|3958
1739898000000|2025-02-18 17:00:00|4724.1|4718.1|4728.8|4722.8|4739|4733|4686.6|4680.6|4153
1739901600000|2025-02-18 18:00:00|4728.9|4722.9|4737.5|4731.5|4764.9|4758.9|4725.2|4719.2|5049
1739905200000|2025-02-18 19:00:00|4737.4|4731.4|4770.3|4764.3|4778.1|4772.1|4729.9|4723.9|4602
1739926800000|2025-02-19 01:00:00|4770.2|4764.2|4764.6|4758.6|4778.2|4772.2|4762.1|4756.1|861
1739930400000|2025-02-19 02:00:00|4765|4759|4761.7|4755.7|4769.6|4763.6|4753.2|4747.2|255
1739934000000|2025-02-19 03:00:00|4761.6|4755.6|4773.5|4767.5|4774|4768|4756.6|4750.6|306
1739937600000|2025-02-19 04:00:00|4773|4767|4780|4774|4782|4776|4771.1|4765.1|127
1739941200000|2025-02-19 05:00:00|4779.6|4773.6|4796.5|4790.5|4800.4|4794.4|4778.5|4772.5|211
1739944800000|2025-02-19 06:00:00|4796.4|4790.4|4796|4790|4798.9|4792.9|4787.8|4781.8|262
1739948400000|2025-02-19 07:00:00|4796.1|4790.1|4821|4815|4825.5|4819.5|4789.3|4783.3|1209
1739952000000|2025-02-19 08:00:00|4820.6|4814.6|4841.5|4835.5|4845.9|4839.9|4820|4814|1789
1739955600000|2025-02-19 09:00:00|4842|4836|4845.2|4839.2|4853.1|4847.1|4835.2|4829.2|780
1739959200000|2025-02-19 10:00:00|4845.7|4839.7|4826.1|4820.1|4852.3|4846.3|4825.1|4819.1|441
1739962800000|2025-02-19 11:00:00|4825.1|4819.1|4820.3|4814.3|4828.7|4822.7|4815.1|4809.1|292
1739966400000|2025-02-19 12:00:00|4820.4|4814.4|4797.4|4791.4|4829.3|4823.3|4796.3|4790.3|560
1739970000000|2025-02-19 13:00:00|4796.9|4790.9|4782.2|4776.2|4798.9|4792.9|4778.2|4772.2|1378
1739973600000|2025-02-19 14:00:00|4784.8|4778.8|4713.2|4707.2|4789.2|4783.2|4693.2|4687.2|5027
1739977200000|2025-02-19 15:00:00|4713.6|4707.6|4733|4727|4738.2|4732.2|4697.2|4691.2|3591
1739980800000|2025-02-19 16:00:00|4735|4729|4719.1|4713.1|4742|4736|4718.1|4712.1|3282
1739984400000|2025-02-19 17:00:00|4718.6|4712.6|4684.6|4678.6|4726.6|4720.6|4668.9|4662.9|3537
1739988000000|2025-02-19 18:00:00|4685|4679|4667|4661|4689.1|4683.1|4659.1|4653.1|4739
1739991600000|2025-02-19 19:00:00|4667.5|4661.5|4682.6|4676.6|4688.1|4682.1|4661.1|4655.1|2483
1740013200000|2025-02-20 01:00:00|4686.8|4680.8|4675.8|4669.8|4689.8|4683.8|4669.3|4663.3|184
1740016800000|2025-02-20 02:00:00|4676.3|4670.3|4697.8|4691.8|4698.3|4692.3|4675.8|4669.8|163
1740020400000|2025-02-20 03:00:00|4697.4|4691.4|4696.9|4690.9|4698.4|4692.4|4682.9|4676.9|100
1740024000000|2025-02-20 04:00:00|4697.3|4691.3|4695.4|4689.4|4699.3|4693.3|4692.8|4686.8|45
1740027600000|2025-02-20 05:00:00|4695.9|4689.9|4700.4|4694.4|4700.4|4694.4|4690.9|4684.9|43
1740031200000|2025-02-20 06:00:00|4699.9|4693.9|4705|4699|4707.4|4701.4|4691.5|4685.5|67
1740034800000|2025-02-20 07:00:00|4704.9|4698.9|4703.1|4697.1|4706|4700|4695.9|4689.9|118
1740038400000|2025-02-20 08:00:00|4703.5|4697.5|4711.5|4705.5|4714.5|4708.5|4703.1|4697.1|226
1740042000000|2025-02-20 09:00:00|4712|4706|4709.6|4703.6|4718.5|4712.5|4707.6|4701.6|259
1740045600000|2025-02-20 10:00:00|4710.7|4704.7|4726|4720|4727.4|4721.4|4710.7|4704.7|481
1740049200000|2025-02-20 11:00:00|4727|4721|4737|4731|4737|4731|4722|4716|313
1740052800000|2025-02-20 12:00:00|4735.6|4729.6|4722.7|4716.7|4742.6|4736.6|4718.6|4712.6|514
1740056400000|2025-02-20 13:00:00|4722.2|4716.2|4731.2|4725.2|4733.6|4727.6|4714.2|4708.2|600
1740060000000|2025-02-20 14:00:00|4732.4|4726.4|4750.6|4744.6|4763.1|4757.1|4731.2|4725.2|2911
1740063600000|2025-02-20 15:00:00|4751.1|4745.1|4751.1|4745.1|4766.7|4760.7|4735.7|4729.7|2098
1740067200000|2025-02-20 16:00:00|4751.6|4745.6|4750.2|4744.2|4765.7|4759.7|4744.7|4738.7|3112
1740070800000|2025-02-20 17:00:00|4750.7|4744.7|4757.7|4751.7|4776.1|4770.1|4749.2|4743.2|2327
1740074400000|2025-02-20 18:00:00|4756.7|4750.7|4736.7|4730.7|4759.6|4753.6|4724.7|4718.7|3019
1740078000000|2025-02-20 19:00:00|4735.7|4729.7|4765.3|4759.3|4786.7|4780.7|4730.8|4724.8|4178
1740099600000|2025-02-21 01:00:00|4766|4760|4753|4747|4777.5|4771.5|4743.5|4737.5|529
1740103200000|2025-02-21 02:00:00|4753.4|4747.4|4766.5|4760.5|4769.5|4763.5|4747.5|4741.5|99
1740106800000|2025-02-21 03:00:00|4767|4761|4758.6|4752.6|4771.5|4765.5|4755|4749|9
1740110400000|2025-02-21 04:00:00|4758.5|4752.5|4752.6|4746.6|4758.5|4752.5|4747.1|4741.1|28
1740114000000|2025-02-21 05:00:00|4753.1|4747.1|4747.7|4741.7|4754.6|4748.6|4744.2|4738.2|93
1740117600000|2025-02-21 06:00:00|4747.2|4741.2|4742.2|4736.2|4751.2|4745.2|4736.7|4730.7|120
1740121200000|2025-02-21 07:00:00|4741.7|4735.7|4753.7|4747.7|4766.2|4760.2|4739.2|4733.2|1416
1740124800000|2025-02-21 08:00:00|4754.2|4748.2|4744.7|4738.7|4754.7|4748.7|4733.3|4727.3|860
1740128400000|2025-02-21 09:00:00|4744.8|4738.8|4748.8|4742.8|4760.3|4754.3|4742.3|4736.3|113
1740132000000|2025-02-21 10:00:00|4749.3|4743.3|4764.9|4758.9|4766.9|4760.9|4749.3|4743.3|65
1740135600000|2025-02-21 11:00:00|4765.4|4759.4|4758.4|4752.4|4774.9|4768.9|4756.4|4750.4|169
1740139200000|2025-02-21 12:00:00|4757.9|4751.9|4748.5|4742.5|4764.9|4758.9|4748.5|4742.5|451
1740142800000|2025-02-21 13:00:00|4748|4742|4737|4731|4757|4751|4733.5|4727.5|575
1740146400000|2025-02-21 14:00:00|4735.7|4729.7|4728|4722|4737.1|4731.1|4699.1|4693.1|3469
1740150000000|2025-02-21 15:00:00|4727.6|4721.6|4732.5|4726.5|4740.5|4734.5|4714.5|4708.5|4976
1740153600000|2025-02-21 16:00:00|4732.4|4726.4|4732.4|4726.4|4742.4|4736.4|4726|4720|3281
1740157200000|2025-02-21 17:00:00|4732.9|4726.9|4715.4|4709.4|4743.4|4737.4|4710.5|4704.5|1351
1740160800000|2025-02-21 18:00:00|4714.9|4708.9|4712.5|4706.5|4720.6|4714.6|4706.6|4700.6|3057
1740164400000|2025-02-21 19:00:00|4712|4706|4737.6|4731.6|4740.5|4734.5|4707|4701|3972
1740358800000|2025-02-24 01:00:00|4735.1|4729.1|4707.7|4701.7|4739.7|4733.7|4704.7|4698.7|1165
1740362400000|2025-02-24 02:00:00|4706.7|4700.7|4714.2|4708.2|4722.2|4716.2|4695.7|4689.7|343
1740366000000|2025-02-24 03:00:00|4714.7|4708.7|4714.3|4708.3|4717.2|4711.2|4703.2|4697.2|305
1740369600000|2025-02-24 04:00:00|4713.8|4707.8|4709.3|4703.3|4715.3|4709.3|4707.3|4701.3|72
1740373200000|2025-02-24 05:00:00|4708.8|4702.8|4700.3|4694.3|4711.3|4705.3|4699.3|4693.3|257
1740376800000|2025-02-24 06:00:00|4699.8|4693.8|4712.4|4706.4|4720.4|4714.4|4697.8|4691.8|464
1740380400000|2025-02-24 07:00:00|4711.9|4705.9|4716.4|4710.4|4723.4|4717.4|4710.4|4704.4|182
1740384000000|2025-02-24 08:00:00|4717.4|4711.4|4712.9|4706.9|4720.4|4714.4|4702.9|4696.9|313
1740387600000|2025-02-24 09:00:00|4712|4706|4703|4697|4718.5|4712.5|4701|4695|492
1740391200000|2025-02-24 10:00:00|4702.5|4696.5|4698|4692|4716|4710|4697|4691|316
1740394800000|2025-02-24 11:00:00|4699|4693|4682.6|4676.6|4705|4699|4681.1|4675.1|500
1740398400000|2025-02-24 12:00:00|4683.1|4677.1|4678.1|4672.1|4699.1|4693.1|4675.1|4669.1|832
1740402000000|2025-02-24 13:00:00|4679.1|4673.1|4689.6|4683.6|4690.6|4684.6|4666.1|4660.1|1547
1740405600000|2025-02-24 14:00:00|4686.6|4680.6|4677.2|4671.2|4736.1|4730.1|4668.7|4662.7|6354
1740409200000|2025-02-24 15:00:00|4676.7|4670.7|4653.2|4647.2|4689.7|4683.7|4651.2|4645.2|8892
1740412800000|2025-02-24 16:00:00|4653.7|4647.7|4630.2|4624.2|4663.2|4657.2|4625.2|4619.2|6225
1740416400000|2025-02-24 17:00:00|4631.2|4625.2|4632.3|4626.3|4653.2|4647.2|4621.3|4615.3|5329
1740420000000|2025-02-24 18:00:00|4633.3|4627.3|4638.3|4632.3|4649.3|4643.3|4632.3|4626.3|4609
1740423600000|2025-02-24 19:00:00|4637.3|4631.3|4633.8|4627.8|4644.3|4638.3|4626.3|4620.3|4892
1740445200000|2025-02-25 01:00:00|4653.5|4647.5|4658.1|4652.1|4666|4660|4638|4632|1750
1740448800000|2025-02-25 02:00:00|4658.6|4652.6|4679.1|4673.1|4680.6|4674.6|4657.1|4651.1|2514
1740452400000|2025-02-25 03:00:00|4679.6|4673.6|4685.1|4679.1|4687.6|4681.6|4678.6|4672.6|268
1740456000000|2025-02-25 04:00:00|4685.6|4679.6|4687.1|4681.1|4690.6|4684.6|4681.1|4675.1|210
1740459600000|2025-02-25 05:00:00|4686.1|4680.1|4690.2|4684.2|4692.1|4686.1|4684.6|4678.6|155
1740463200000|2025-02-25 06:00:00|4690.1|4684.1|4679.2|4673.2|4694.7|4688.7|4675.7|4669.7|485
1740466800000|2025-02-25 07:00:00|4679.7|4673.7|4676.2|4670.2|4685.7|4679.7|4675.7|4669.7|395
1740470400000|2025-02-25 08:00:00|4676.7|4670.7|4687.7|4681.7|4691.7|4685.7|4665.2|4659.2|2283
1740474000000|2025-02-25 09:00:00|4689.7|4683.7|4675.7|4669.7|4699.7|4693.7|4675.7|4669.7|1215
1740477600000|2025-02-25 10:00:00|4676.2|4670.2|4668.3|4662.3|4679.2|4673.2|4664.8|4658.8|1132
1740481200000|2025-02-25 11:00:00|4667.8|4661.8|4668.8|4662.8|4674.8|4668.8|4665.3|4659.3|386
1740484800000|2025-02-25 12:00:00|4668.3|4662.3|4660.3|4654.3|4680.3|4674.3|4653.8|4647.8|2049
1740488400000|2025-02-25 13:00:00|4659.8|4653.8|4651.8|4645.8|4666.8|4660.8|4649.8|4643.8|5882
1740492000000|2025-02-25 14:00:00|4657.9|4651.9|4603.9|4597.9|4666.9|4660.9|4603.9|4597.9|8481
1740495600000|2025-02-25 15:00:00|4599.9|4593.9|4612.9|4606.9|4620.4|4614.4|4591.9|4585.9|9605
1740499200000|2025-02-25 16:00:00|4612.4|4606.4|4608.9|4602.9|4646.9|4640.9|4607.9|4601.9|7273
1740502800000|2025-02-25 17:00:00|4608.4|4602.4|4606.9|4600.9|4613.9|4607.9|4593.9|4587.9|3921
1740506400000|2025-02-25 18:00:00|4607|4601|4610.5|4604.5|4615|4609|4598|4592|3849
1740510000000|2025-02-25 19:00:00|4612.5|4606.5|4601|4595|4613|4607|4598|4592|4583
1740531600000|2025-02-26 01:00:00|4602.6|4596.6|4590.1|4584.1|4607.1|4601.1|4590.1|4584.1|708
1740535200000|2025-02-26 02:00:00|4590.6|4584.6|4591.7|4585.7|4594.7|4588.7|4581.6|4575.6|280
1740538800000|2025-02-26 03:00:00|4592.7|4586.7|4587.7|4581.7|4597.2|4591.2|4583.2|4577.2|188
1740542400000|2025-02-26 04:00:00|4587.2|4581.2|4591.2|4585.2|4592.2|4586.2|4586.2|4580.2|75
1740546000000|2025-02-26 05:00:00|4591.7|4585.7|4589.2|4583.2|4595.7|4589.7|4586.7|4580.7|133
1740549600000|2025-02-26 06:00:00|4588.7|4582.7|4594.8|4588.8|4598.3|4592.3|4588.7|4582.7|295
1740553200000|2025-02-26 07:00:00|4594.3|4588.3|4588.8|4582.8|4594.3|4588.3|4586.3|4580.3|278
1740556800000|2025-02-26 08:00:00|4588.3|4582.3|4588.8|4582.8|4602.8|4596.8|4586.8|4580.8|578
1740560400000|2025-02-26 09:00:00|4589.3|4583.3|4606.3|4600.3|4620.3|4614.3|4588.8|4582.8|784
1740564000000|2025-02-26 10:00:00|4606.8|4600.8|4608.4|4602.4|4622.8|4616.8|4604.3|4598.3|487
1740567600000|2025-02-26 11:00:00|4607.9|4601.9|4601.9|4595.9|4613.4|4607.4|4599.4|4593.4|288
1740571200000|2025-02-26 12:00:00|4601.4|4595.4|4579.9|4573.9|4605.4|4599.4|4579.4|4573.4|2611
1740574800000|2025-02-26 13:00:00|4580.4|4574.4|4566.9|4560.9|4583.4|4577.4|4565.4|4559.4|1823
1740578400000|2025-02-26 14:00:00|4555.4|4549.4|4542.9|4536.9|4555.9|4549.9|4519.9|4513.9|8616
1740582000000|2025-02-26 15:00:00|4543.4|4537.4|4552.9|4546.9|4581.4|4575.4|4543.4|4537.4|8051
1740585600000|2025-02-26 16:00:00|4553.4|4547.4|4559.4|4553.4|4574.4|4568.4|4550.9|4544.9|6416
1740589200000|2025-02-26 17:00:00|4558.4|4552.4|4562.4|4556.4|4575.4|4569.4|4546.4|4540.4|6057
1740592800000|2025-02-26 18:00:00|4560.9|4554.9|4544.5|4538.5|4564.4|4558.4|4524.5|4518.5|6153
1740596400000|2025-02-26 19:00:00|4545.5|4539.5|4557.5|4551.5|4568.5|4562.5|4541.5|4535.5|5622
1740618000000|2025-02-27 01:00:00|4562.1|4556.1|4547.1|4541.1|4563.6|4557.6|4545.6|4539.6|1040
1740621600000|2025-02-27 02:00:00|4547.6|4541.6|4536.2|4530.2|4553.2|4547.2|4530.7|4524.7|899
1740625200000|2025-02-27 03:00:00|4537.2|4531.2|4538.7|4532.7|4545.2|4539.2|4533.7|4527.7|435
1740628800000|2025-02-27 04:00:00|4538.2|4532.2|4540.2|4534.2|4544.2|4538.2|4534.2|4528.2|239
1740632400000|2025-02-27 05:00:00|4540.7|4534.7|4533.3|4527.3|4541.2|4535.2|4531.8|4525.8|243
1740636000000|2025-02-27 06:00:00|4533.8|4527.8|4543.3|4537.3|4547.3|4541.3|4532.8|4526.8|383
1740639600000|2025-02-27 07:00:00|4542.3|4536.3|4538.3|4532.3|4544.8|4538.8|4532.8|4526.8|516
1740643200000|2025-02-27 08:00:00|4537.8|4531.8|4537.8|4531.8|4543.8|4537.8|4531.4|4525.4|612
1740646800000|2025-02-27 09:00:00|4537.4|4531.4|4551.4|4545.4|4559.8|4553.8|4532.9|4526.9|726
1740650400000|2025-02-27 10:00:00|4551.8|4545.8|4562.4|4556.4|4563.4|4557.4|4548.9|4542.9|440
1740654000000|2025-02-27 11:00:00|4562.3|4556.3|4564.8|4558.8|4576.3|4570.3|4561.9|4555.9|1322
1740657600000|2025-02-27 12:00:00|4564.4|4558.4|4577.9|4571.9|4579.9|4573.9|4559.8|4553.8|1624
1740661200000|2025-02-27 13:00:00|4578.4|4572.4|4568.3|4562.3|4581.3|4575.3|4561.8|4555.8|1805
1740664800000|2025-02-27 14:00:00|4572.3|4566.3|4599.2|4593.2|4626.6|4620.6|4560.3|4554.3|12903
1740668400000|2025-02-27 15:00:00|4599.3|4593.3|4596.8|4590.8|4620.7|4614.7|4586.8|4580.8|6375
1740672000000|2025-02-27 16:00:00|4597.8|4591.8|4557.3|4551.3|4609.3|4603.3|4556.9|4550.9|5243
1740675600000|2025-02-27 17:00:00|4556.8|4550.8|4552.8|4546.8|4578.8|4572.8|4543.4|4537.4|5370
1740679200000|2025-02-27 18:00:00|4553.9|4547.9|4534.1|4528.1|4556.8|4550.8|4524.9|4518.9|8218
1740682800000|2025-02-27 19:00:00|4534|4528|4541|4535|4541.9|4535.9|4532.1|4526.1|4593
1740704400000|2025-02-28 01:00:00|4548.6|4542.6|4564.7|4558.7|4566.1|4560.1|4545.2|4539.2|872
1740708000000|2025-02-28 02:00:00|4564.2|4558.2|4561.2|4555.2|4578.2|4572.2|4560.2|4554.2|563
1740711600000|2025-02-28 03:00:00|4560.7|4554.7|4556.8|4550.8|4567.3|4561.3|4555.7|4549.7|274
1740715200000|2025-02-28 04:00:00|4557.2|4551.2|4546.8|4540.8|4558.8|4552.8|4542.8|4536.8|195
1740718800000|2025-02-28 05:00:00|4546.3|4540.3|4540.8|4534.8|4547.8|4541.8|4536.3|4530.3|287
1740722400000|2025-02-28 06:00:00|4538.8|4532.8|4543.8|4537.8|4548.3|4542.3|4530.3|4524.3|477
1740726000000|2025-02-28 07:00:00|4543.3|4537.3|4530.3|4524.3|4545.3|4539.3|4530.3|4524.3|401
1740729600000|2025-02-28 08:00:00|4530.4|4524.4|4541.8|4535.8|4544.4|4538.4|4526.4|4520.4|460
1740733200000|2025-02-28 09:00:00|4541.9|4535.9|4556.9|4550.9|4567.4|4561.4|4541.9|4535.9|578
1740736800000|2025-02-28 10:00:00|4555.9|4549.9|4548.4|4542.4|4556.4|4550.4|4544.4|4538.4|282
1740740400000|2025-02-28 11:00:00|4547.9|4541.9|4557.4|4551.4|4557.4|4551.4|4540.5|4534.5|439
1740744000000|2025-02-28 12:00:00|4556.4|4550.4|4545|4539|4559.9|4553.9|4540.4|4534.4|762
1740747600000|2025-02-28 13:00:00|4544.9|4538.9|4559|4553|4563.5|4557.5|4544.5|4538.5|976
1740751200000|2025-02-28 14:00:00|4547|4541|4487.6|4481.6|4556.4|4550.4|4487.6|4481.6|7471
1740754800000|2025-02-28 15:00:00|4486.6|4480.6|4448.3|4442.3|4493.6|4487.6|4436.8|4430.8|10781
1740758400000|2025-02-28 16:00:00|4447.8|4441.8|4456.8|4450.8|4466.2|4460.2|4445.8|4439.8|6428
1740762000000|2025-02-28 17:00:00|4455.8|4449.8|4430.8|4424.8|4464.8|4458.8|4428.3|4422.3|5447
1740765600000|2025-02-28 18:00:00|4429.8|4423.8|4433|4427|4446|4440|4418.4|4412.4|7279
1740769200000|2025-02-28 19:00:00|4432.5|4426.5|4418|4412|4434|4428|4411|4405|5501
1740963600000|2025-03-03 01:00:00|4432.9|4426.9|4454.1|4448.1|4463.1|4457.1|4432.9|4426.9|1276
1740967200000|2025-03-03 02:00:00|4453.3|4447.3|4438.9|4432.9|4464.8|4458.8|4437.8|4431.8|608
1740970800000|2025-03-03 03:00:00|4439.3|4433.3|4436.8|4430.8|4444.3|4438.3|4434.8|4428.8|443
1740974400000|2025-03-03 04:00:00|4436.9|4430.9|4432.4|4426.4|4439.9|4433.9|4430.4|4424.4|229
1740978000000|2025-03-03 05:00:00|4431.9|4425.9|4428.5|4422.5|4435.9|4429.9|4427.4|4421.4|222
1740981600000|2025-03-03 06:00:00|4427.9|4421.9|4435|4429|4439.5|4433.5|4425.9|4419.9|323
1740985200000|2025-03-03 07:00:00|4434.9|4428.9|4429.1|4423.1|4435|4429|4423.6|4417.6|306
1740988800000|2025-03-03 08:00:00|4428.6|4422.6|4438.2|4432.2|4445.1|4439.1|4426.6|4420.6|476
1740992400000|2025-03-03 09:00:00|4439.6|4433.6|4425.2|4419.2|4441.6|4435.6|4422.8|4416.8|556
1740996000000|2025-03-03 10:00:00|4425.7|4419.7|4433.2|4427.2|4438.7|4432.7|4423.2|4417.2|311
1740999600000|2025-03-03 11:00:00|4432.8|4426.8|4437.2|4431.2|4441.2|4435.2|4430.3|4424.3|298
1741003200000|2025-03-03 12:00:00|4437.3|4431.3|4450.3|4444.3|4452.3|4446.3|4432.7|4426.7|1003
1741006800000|2025-03-03 13:00:00|4450.2|4444.2|4464.3|4458.3|4466.8|4460.8|4449.7|4443.7|1387
1741010400000|2025-03-03 14:00:00|4466.8|4460.8|4423|4417|4470.2|4464.2|4421.1|4415.1|6799
1741014000000|2025-03-03 15:00:00|4422.6|4416.6|4347.4|4341.4|4423|4417|4343.4|4337.4|11533
1741017600000|2025-03-03 16:00:00|4348.4|4342.4|4329.5|4323.5|4359.3|4353.3|4326.5|4320.5|6539
1741021200000|2025-03-03 17:00:00|4330|4324|4312.1|4306.1|4336.4|4330.4|4310.6|4304.6|4838
1741024800000|2025-03-03 18:00:00|4312.5|4306.5|4360.8|4354.8|4375.7|4369.7|4285.3|4279.3|9629
1741028400000|2025-03-03 19:00:00|4360.4|4354.4|4345.4|4339.4|4381.7|4375.7|4343.4|4337.4|4002
1741050000000|2025-03-04 01:00:00|4415|4400|4368.6|4362.6|4415|4400|4351.5|4345.5|2128
1741053600000|2025-03-04 02:00:00|4368.1|4362.1|4360|4354|4378|4372|4356.8|4350.8|1949
1741057200000|2025-03-04 03:00:00|4359.5|4353.5|4380.9|4374.9|4390.4|4384.4|4359.5|4353.5|585
1741060800000|2025-03-04 04:00:00|4381.4|4375.4|4372.9|4366.9|4382.9|4376.9|4358.5|4352.5|380
1741064400000|2025-03-04 05:00:00|4372.4|4366.4|4363.9|4357.9|4375.4|4369.4|4338.4|4332.4|1093
1741068000000|2025-03-04 06:00:00|4364.4|4358.4|4347.5|4341.5|4368.9|4362.9|4344|4338|294
1741071600000|2025-03-04 07:00:00|4348|4342|4352|4346|4362.1|4356.1|4341|4335|241
1741075200000|2025-03-04 08:00:00|4352.1|4346.1|4329.8|4323.8|4358.1|4352.1|4329.8|4323.8|571
1741078800000|2025-03-04 09:00:00|4330.2|4324.2|4332.4|4326.4|4342.8|4336.8|4316.8|4310.8|752
1741082400000|2025-03-04 10:00:00|4331.9|4325.9|4308.4|4302.4|4335.9|4329.9|4303|4297|1064
1741086000000|2025-03-04 11:00:00|4308.5|4302.5|4342|4336|4351|4345|4307.4|4301.4|778
1741089600000|2025-03-04 12:00:00|4341.5|4335.5|4337.6|4331.6|4349.1|4343.1|4326.1|4320.1|890
1741093200000|2025-03-04 13:00:00|4337.7|4331.7|4370.5|4364.5|4390.1|4384.1|4334.6|4328.6|1937
1741096800000|2025-03-04 14:00:00|4372.9|4366.9|4318.2|4312.2|4374.7|4368.7|4318.2|4312.2|6385
1741100400000|2025-03-04 15:00:00|4317.2|4311.2|4295.2|4289.2|4321.6|4315.6|4288.2|4282.2|7517
1741104000000|2025-03-04 16:00:00|4294.2|4288.2|4291.8|4285.8|4301.3|4295.3|4266.4|4260.4|7470
1741107600000|2025-03-04 17:00:00|4292.3|4286.3|4300.2|4294.2|4320.8|4314.8|4290.8|4284.8|5432
1741111200000|2025-03-04 18:00:00|4300.6|4294.6|4298.7|4292.7|4307.2|4301.2|4290.2|4284.2|3851
1741114800000|2025-03-04 19:00:00|4299.2|4293.2|4299|4293|4309.3|4303.3|4289.9|4283.9|5236
1741136400000|2025-03-05 01:00:00|4318|4312|4310.2|4304.2|4355.4|4349.4|4306.7|4300.7|1487
1741140000000|2025-03-05 02:00:00|4310.7|4304.7|4298.9|4292.9|4314.6|4308.6|4295.6|4289.6|487
1741143600000|2025-03-05 03:00:00|4298.5|4292.5|4319.7|4313.7|4324.1|4318.1|4296.4|4290.4|367
1741147200000|2025-03-05 04:00:00|4320.1|4314.1|4317.1|4311.1|4328.7|4322.7|4315.6|4309.6|164
1741150800000|2025-03-05 05:00:00|4316.6|4310.6|4314.7|4308.7|4320.1|4314.1|4312.7|4306.7|145
1741154400000|2025-03-05 06:00:00|4315.1|4309.1|4317.7|4311.7|4318.7|4312.7|4304.3|4298.3|271
1741158000000|2025-03-05 07:00:00|4317.3|4311.3|4325.2|4319.2|4333.7|4327.7|4317.3|4311.3|413
1741161600000|2025-03-05 08:00:00|4324.7|4318.7|4340.8|4334.8|4340.8|4334.8|4321.7|4315.7|697
1741165200000|2025-03-05 09:00:00|4340.7|4334.7|4331.3|4325.3|4343.8|4337.8|4328.8|4322.8|624
1741168800000|2025-03-05 10:00:00|4331.2|4325.2|4316.3|4310.3|4334.7|4328.7|4314.7|4308.7|669
1741172400000|2025-03-05 11:00:00|4316.2|4310.2|4305.8|4299.8|4327.8|4321.8|4303.4|4297.4|703
1741176000000|2025-03-05 12:00:00|4306.4|4300.4|4313|4307|4320.9|4314.9|4305.9|4299.9|506
1741179600000|2025-03-05 13:00:00|4312.5|4306.5|4276.8|4270.8|4314.5|4308.5|4268.3|4262.3|2162
1741183200000|2025-03-05 14:00:00|4269.6|4263.6|4228.1|4222.1|4269.6|4263.6|4213|4207|8630
1741186800000|2025-03-05 15:00:00|4228|4222|4265.4|4259.4|4276.4|4270.4|4227.1|4221.1|6095
1741190400000|2025-03-05 16:00:00|4265|4259|4289.7|4283.7|4292.6|4286.6|4263.8|4257.8|4408
1741194000000|2025-03-05 17:00:00|4289.6|4283.6|4308|4302|4317|4311|4267.7|4261.7|4914
1741197600000|2025-03-05 18:00:00|4307.5|4301.5|4315.6|4309.6|4339.5|4333.5|4302.5|4296.5|5134
1741201200000|2025-03-05 19:00:00|4315.1|4309.1|4315.6|4309.6|4318.8|4312.8|4303.8|4297.8|4317
1741222800000|2025-03-06 01:00:00|4324.5|4318.5|4341.6|4335.6|4348.2|4342.2|4316.9|4310.9|1463
1741226400000|2025-03-06 02:00:00|4341.1|4335.1|4362.5|4356.5|4364|4358|4341|4335|734
1741230000000|2025-03-06 03:00:00|4362|4356|4353.5|4347.5|4364|4358|4351|4345|207
1741233600000|2025-03-06 04:00:00|4353.6|4347.6|4352.1|4346.1|4357.6|4351.6|4349.5|4343.5|141
1741237200000|2025-03-06 05:00:00|4351.1|4345.1|4353.1|4347.1|4359.1|4353.1|4349.6|4343.6|176
1741240800000|2025-03-06 06:00:00|4354.6|4348.6|4347.6|4341.6|4368.2|4362.2|4344.6|4338.6|597
1741244400000|2025-03-06 07:00:00|4347.7|4341.7|4345.7|4339.7|4352.7|4346.7|4342.7|4336.7|272
1741248000000|2025-03-06 08:00:00|4347|4341|4337.2|4331.2|4349.3|4343.3|4334.3|4328.3|569
1741251600000|2025-03-06 09:00:00|4337.1|4331.1|4332.2|4326.2|4340.2|4334.2|4328.8|4322.8|580
1741255200000|2025-03-06 10:00:00|4332.6|4326.6|4320.8|4314.8|4333.2|4327.2|4319.3|4313.3|361
1741258800000|2025-03-06 11:00:00|4321.3|4315.3|4335.3|4329.3|4336.3|4330.3|4319.3|4313.3|453
1741262400000|2025-03-06 12:00:00|4335.4|4329.4|4332.5|4326.5|4354.9|4348.9|4329.4|4323.4|973
1741266000000|2025-03-06 13:00:00|4332.4|4326.4|4324.6|4318.6|4334.3|4328.3|4313.5|4307.5|1056
1741269600000|2025-03-06 14:00:00|4326.4|4320.4|4320|4314|4365.2|4359.2|4316.7|4310.7|5763
1741273200000|2025-03-06 15:00:00|4320.4|4314.4|4323|4317|4347.4|4341.4|4302.1|4296.1|7563
1741276800000|2025-03-06 16:00:00|4323.4|4317.4|4322.7|4316.7|4351.7|4345.7|4315.6|4309.6|6014
1741280400000|2025-03-06 17:00:00|4322.8|4316.8|4334.8|4328.8|4335.8|4329.8|4303.3|4297.3|4839
1741284000000|2025-03-06 18:00:00|4334.7|4328.7|4325.6|4319.6|4345.6|4339.6|4324.7|4318.7|3866
1741287600000|2025-03-06 19:00:00|4327.1|4321.1|4330.9|4324.9|4333.1|4327.1|4318.9|4312.9|4412
1741309200000|2025-03-07 01:00:00|4338.6|4332.6|4317.2|4311.2|4339.6|4333.6|4312.2|4306.2|739
1741312800000|2025-03-07 02:00:00|4316.7|4310.7|4314.2|4308.2|4319.2|4313.2|4311.1|4305.1|281
1741316400000|2025-03-07 03:00:00|4314.6|4308.6|4294.8|4288.8|4315.2|4309.2|4293.3|4287.3|349
1741320000000|2025-03-07 04:00:00|4295.8|4289.8|4291.3|4285.3|4298.8|4292.8|4289.3|4283.3|125
1741323600000|2025-03-07 05:00:00|4290.3|4284.3|4298.3|4292.3|4299.3|4293.3|4287.9|4281.9|305
1741327200000|2025-03-07 06:00:00|4298.2|4292.2|4298.4|4292.4|4302.3|4296.3|4289.3|4283.3|636
1741330800000|2025-03-07 07:00:00|4297.9|4291.9|4317.8|4311.8|4334.3|4328.3|4296.4|4290.4|896
1741334400000|2025-03-07 08:00:00|4317.4|4311.4|4297.4|4291.4|4320.9|4314.9|4296.2|4290.2|712
1741338000000|2025-03-07 09:00:00|4297.8|4291.8|4319.5|4313.5|4320|4314|4297.4|4291.4|541
1741341600000|2025-03-07 10:00:00|4319|4313|4336.1|4330.1|4337|4331|4308.5|4302.5|641
1741345200000|2025-03-07 11:00:00|4336|4330|4320.1|4314.1|4337.5|4331.5|4319.1|4313.1|498
1741348800000|2025-03-07 12:00:00|4319.5|4313.5|4327.5|4321.5|4327.5|4321.5|4311.5|4305.5|864
1741352400000|2025-03-07 13:00:00|4327.4|4321.4|4335.5|4329.5|4340.6|4334.6|4319.5|4313.5|2544
1741356000000|2025-03-07 14:00:00|4341.1|4335.1|4356.7|4350.7|4373.3|4367.3|4341|4335|7180
1741359600000|2025-03-07 15:00:00|4357.6|4351.6|4382.1|4376.1|4398.1|4392.1|4350.6|4344.6|8817
1741363200000|2025-03-07 16:00:00|4382.5|4376.5|4354.3|4348.3|4391.5|4385.5|4353.8|4347.8|4938
1741366800000|2025-03-07 17:00:00|4354.8|4348.8|4339.4|4333.4|4356.7|4350.7|4330.7|4324.7|3311
1741370400000|2025-03-07 18:00:00|4339.3|4333.3|4352.4|4346.4|4361.4|4355.4|4334.4|4328.4|3083
1741374000000|2025-03-07 19:00:00|4351.6|4345.6|4355.2|4349.2|4358.8|4352.8|4344.4|4338.4|3597
1741564800000|2025-03-10 00:00:00|4360.2|4354.2|4317.6|4311.6|4366.8|4360.8|4307.6|4301.6|1727
1741568400000|2025-03-10 01:00:00|4318.7|4312.7|4295.5|4289.5|4331.7|4325.7|4292.4|4286.4|1195
1741572000000|2025-03-10 02:00:00|4296.4|4290.4|4285.4|4279.4|4305.3|4299.3|4284.4|4278.4|576
1741575600000|2025-03-10 03:00:00|4285|4279|4291.5|4285.5|4296.2|4290.2|4281.4|4275.4|404
1741579200000|2025-03-10 04:00:00|4291.9|4285.9|4291.2|4285.2|4296.1|4290.1|4286.7|4280.7|114
1741582800000|2025-03-10 05:00:00|4291.1|4285.1|4276.2|4270.2|4291.6|4285.6|4275.5|4269.5|408
1741586400000|2025-03-10 06:00:00|4276.1|4270.1|4279.1|4273.1|4284.1|4278.1|4267.1|4261.1|439
1741590000000|2025-03-10 07:00:00|4279.6|4273.6|4272.6|4266.6|4283.7|4277.7|4270.7|4264.7|398
1741593600000|2025-03-10 08:00:00|4272.7|4266.7|4263.3|4257.3|4274.7|4268.7|4249.1|4243.1|787
1741597200000|2025-03-10 09:00:00|4263.1|4257.1|4260.3|4254.3|4269.8|4263.8|4255.7|4249.7|540
1741600800000|2025-03-10 10:00:00|4260.7|4254.7|4256|4250|4267.4|4261.4|4247.6|4241.6|963
1741604400000|2025-03-10 11:00:00|4256.1|4250.1|4251.9|4245.9|4263|4257|4250|4244|695
1741608000000|2025-03-10 12:00:00|4252.5|4246.5|4249.3|4243.3|4252.9|4246.9|4234.7|4228.7|1706
1741611600000|2025-03-10 13:00:00|4248.5|4242.5|4249.3|4243.3|4275.3|4269.3|4228.9|4222.9|5061
1741615200000|2025-03-10 14:00:00|4249.6|4243.6|4215|4209|4269.5|4263.5|4213.8|4207.8|6270
1741618800000|2025-03-10 15:00:00|4213.9|4207.9|4242.5|4236.5|4249.8|4243.8|4211.9|4205.9|4203
1741622400000|2025-03-10 16:00:00|4241.9|4235.9|4260.3|4254.3|4260.8|4254.8|4230.2|4224.2|3264
1741626000000|2025-03-10 17:00:00|4258.2|4252.2|4251.2|4245.2|4267.3|4261.3|4237.3|4231.3|4160
1741629600000|2025-03-10 18:00:00|4251.3|4245.3|4243.2|4237.2|4256.1|4250.1|4234.3|4228.3|5097
1741651200000|2025-03-11 00:00:00|4221.8|4215.8|4220.7|4214.7|4228.7|4222.7|4210|4204|1210
1741654800000|2025-03-11 01:00:00|4219.2|4213.2|4231.1|4225.1|4232.7|4226.7|4214.7|4208.7|403
1741658400000|2025-03-11 02:00:00|4230.7|4224.7|4237.6|4231.6|4239.7|4233.7|4227.6|4221.6|245
1741662000000|2025-03-11 03:00:00|4237.7|4231.7|4235.8|4229.8|4241.6|4235.6|4228.4|4222.4|230
1741665600000|2025-03-11 04:00:00|4234.7|4228.7|4237.8|4231.8|4238.2|4232.2|4232.2|4226.2|89
1741669200000|2025-03-11 05:00:00|4237.7|4231.7|4233.2|4227.2|4244.8|4238.8|4231.7|4225.7|130
1741672800000|2025-03-11 06:00:00|4233.7|4227.7|4244.3|4238.3|4251.9|4245.9|4232.7|4226.7|289
1741676400000|2025-03-11 07:00:00|4244.4|4238.4|4252.3|4246.3|4256.9|4250.9|4240.4|4234.4|297
1741680000000|2025-03-11 08:00:00|4252.7|4246.7|4262.6|4256.6|4267.3|4261.3|4251.8|4245.8|636
1741683600000|2025-03-11 09:00:00|4262.9|4256.9|4262.9|4256.9|4278.7|4272.7|4261.6|4255.6|839
1741687200000|2025-03-11 10:00:00|4263.2|4257.2|4266|4260|4277|4271|4263.2|4257.2|275
1741690800000|2025-03-11 11:00:00|4265.5|4259.5|4257.4|4251.4|4269|4263|4251.4|4245.4|604
1741694400000|2025-03-11 12:00:00|4256.9|4250.9|4242.8|4236.8|4258.8|4252.8|4239.9|4233.9|659
1741698000000|2025-03-11 13:00:00|4241.4|4235.4|4272|4266|4280.6|4274.6|4237.4|4231.4|5756
1741701600000|2025-03-11 14:00:00|4271.6|4265.6|4239.9|4233.9|4290.9|4284.9|4235.9|4229.9|6718
1741705200000|2025-03-11 15:00:00|4239.4|4233.4|4259.1|4253.1|4272.6|4266.6|4230.5|4224.5|4625
1741708800000|2025-03-11 16:00:00|4257.7|4251.7|4239.6|4233.6|4269.7|4263.7|4234.6|4228.6|4054
1741712400000|2025-03-11 17:00:00|4240.6|4234.6|4225.9|4219.9|4240.8|4234.8|4223.9|4217.9|3630
1741716000000|2025-03-11 18:00:00|4226.3|4220.3|4200.6|4194.6|4226.9|4220.9|4195.9|4189.9|4844
1741737600000|2025-03-12 00:00:00|4220.7|4214.7|4206.8|4200.8|4222.4|4216.4|4202.3|4196.3|693
1741741200000|2025-03-12 01:00:00|4207.1|4201.1|4204.5|4198.5|4217.1|4211.1|4204.1|4198.1|307
1741744800000|2025-03-12 02:00:00|4204.1|4198.1|4207.2|4201.2|4217.9|4211.9|4202.5|4196.5|153
1741748400000|2025-03-12 03:00:00|4207.9|4201.9|4210.6|4204.6|4218.3|4212.3|4207.9|4201.9|52
1741752000000|2025-03-12 04:00:00|4210.2|4204.2|4217.6|4211.6|4218.5|4212.5|4210.2|4204.2|47
1741755600000|2025-03-12 05:00:00|4217.5|4211.5|4220.4|4214.4|4221.4|4215.4|4213.4|4207.4|297
1741759200000|2025-03-12 06:00:00|4220.8|4214.8|4204.2|4198.2|4228.4|4222.4|4203.7|4197.7|348
1741762800000|2025-03-12 07:00:00|4204.5|4198.5|4209.7|4203.7|4212.5|4206.5|4196.7|4190.7|447
1741766400000|2025-03-12 08:00:00|4210.5|4204.5|4197.7|4191.7|4214.1|4208.1|4196.6|4190.6|367
1741770000000|2025-03-12 09:00:00|4197.9|4191.9|4195.9|4189.9|4204.9|4198.9|4191.2|4185.2|440
1741773600000|2025-03-12 10:00:00|4196.3|4190.3|4191.8|4185.8|4208.8|4202.8|4190.9|4184.9|388
1741777200000|2025-03-12 11:00:00|4192.3|4186.3|4194.7|4188.7|4194.8|4188.8|4187|4181|1099
1741780800000|2025-03-12 12:00:00|4194.2|4188.2|4196.2|4190.2|4203.9|4197.9|4184.6|4178.6|1123
1741784400000|2025-03-12 13:00:00|4198.4|4192.4|4191.6|4185.6|4216.5|4210.5|4187.4|4181.4|4807
1741788000000|2025-03-12 14:00:00|4191.3|4185.3|4150.2|4144.2|4192.5|4186.5|4143.3|4137.3|8539
1741791600000|2025-03-12 15:00:00|4149.2|4143.2|4169.5|4163.5|4173|4167|4137.2|4131.2|5125
1741795200000|2025-03-12 16:00:00|4169.8|4163.8|4170.3|4164.3|4179.4|4173.4|4156.1|4150.1|3617
1741798800000|2025-03-12 17:00:00|4170.4|4164.4|4183|4177|4186.9|4180.9|4165.1|4159.1|3489
1741802400000|2025-03-12 18:00:00|4182.9|4176.9|4184.3|4178.3|4187.2|4181.2|4178.7|4172.7|2813
1741824000000|2025-03-13 00:00:00|4188.3|4182.3|4175|4169|4192.7|4186.7|4172.5|4166.5|738
1741827600000|2025-03-13 01:00:00|4175.1|4169.1|4171|4165|4176.5|4170.5|4166.9|4160.9|364
1741831200000|2025-03-13 02:00:00|4171.5|4165.5|4186.7|4180.7|4190.7|4184.7|4170|4164|398
1741834800000|2025-03-13 03:00:00|4186.6|4180.6|4190.1|4184.1|4191.1|4185.1|4182.1|4176.1|305
1741838400000|2025-03-13 04:00:00|4189.7|4183.7|4186.1|4180.1|4191|4185|4185.5|4179.5|140
1741842000000|2025-03-13 05:00:00|4186|4180|4179.7|4173.7|4188.4|4182.4|4171.2|4165.2|513
1741845600000|2025-03-13 06:00:00|4178.6|4172.6|4188.2|4182.2|4192.3|4186.3|4175.2|4169.2|314
1741849200000|2025-03-13 07:00:00|4187.7|4181.7|4178.2|4172.2|4196.2|4190.2|4177.7|4171.7|556
1741852800000|2025-03-13 08:00:00|4177.7|4171.7|4180.8|4174.8|4191.2|4185.2|4176.2|4170.2|478
1741856400000|2025-03-13 09:00:00|4181.1|4175.1|4190.2|4184.2|4191.3|4185.3|4178.3|4172.3|300
1741860000000|2025-03-13 10:00:00|4189.8|4183.8|4207.1|4201.1|4210.1|4204.1|4184.7|4178.7|626
1741863600000|2025-03-13 11:00:00|4206.4|4200.4|4199.7|4193.7|4209.7|4203.7|4194.1|4188.1|469
1741867200000|2025-03-13 12:00:00|4199.6|4193.6|4207.5|4201.5|4207.5|4201.5|4191.6|4185.6|768
1741870800000|2025-03-13 13:00:00|4204.4|4198.4|4174.7|4168.7|4211|4205|4166.9|4160.9|4487
1741874400000|2025-03-13 14:00:00|4173.7|4167.7|4181.6|4175.6|4201.4|4195.4|4167|4161|5200
1741878000000|2025-03-13 15:00:00|4181.8|4175.8|4158.8|4152.8|4187.5|4181.5|4132.1|4126.1|6274
1741881600000|2025-03-13 16:00:00|4158.7|4152.7|4156.6|4150.6|4170.4|4164.4|4150.2|4144.2|2995
1741885200000|2025-03-13 17:00:00|4156.7|4150.7|4140.9|4134.9|4158.6|4152.6|4124.1|4118.1|4219
1741888800000|2025-03-13 18:00:00|4141.1|4135.1|4142.8|4136.8|4148.9|4142.9|4133.2|4127.2|4427
1741910400000|2025-03-14 00:00:00|4168.8|4162.8|4154|4148|4173.5|4167.5|4147.8|4141.8|457
1741914000000|2025-03-14 01:00:00|4154.1|4148.1|4158.4|4152.4|4162.2|4156.2|4153|4147|412
1741917600000|2025-03-14 02:00:00|4157.5|4151.5|4167.1|4161.1|4168.6|4162.6|4154.1|4148.1|342
1741921200000|2025-03-14 03:00:00|4167.2|4161.2|4170|4164|4173.4|4167.4|4165.4|4159.4|180
1741924800000|2025-03-14 04:00:00|4170.5|4164.5|4168|4162|4172|4166|4167.3|4161.3|92
1741928400000|2025-03-14 05:00:00|4167.6|4161.6|4174.2|4168.2|4174.8|4168.8|4165.5|4159.5|120
1741932000000|2025-03-14 06:00:00|4174.3|4168.3|4179.8|4173.8|4182.3|4176.3|4171.8|4165.8|527
1741935600000|2025-03-14 07:00:00|4178.8|4172.8|4181.9|4175.9|4187.9|4181.9|4175.4|4169.4|389
1741939200000|2025-03-14 08:00:00|4181.5|4175.5|4180.2|4174.2|4186|4180|4175|4169|341
1741942800000|2025-03-14 09:00:00|4178|4172|4172.8|4166.8|4190.4|4184.4|4168.1|4162.1|640
1741946400000|2025-03-14 10:00:00|4172.9|4166.9|4170|4164|4175.4|4169.4|4166.8|4160.8|417
1741950000000|2025-03-14 11:00:00|4169.8|4163.8|4162.7|4156.7|4175.5|4169.5|4161.7|4155.7|266
1741953600000|2025-03-14 12:00:00|4163.2|4157.2|4163.7|4157.7|4168.2|4162.2|4156.7|4150.7|585
1741957200000|2025-03-14 13:00:00|4166.9|4160.9|4182.5|4176.5|4192|4186|4157.1|4151.1|4626
1741960800000|2025-03-14 14:00:00|4182.2|4176.2|4171.5|4165.5|4182.2|4176.2|4144.8|4138.8|4439
1741964400000|2025-03-14 15:00:00|4172.5|4166.5|4147.7|4141.7|4173.5|4167.5|4146.2|4140.2|2912
1741968000000|2025-03-14 16:00:00|4147.2|4141.2|4166.9|4160.9|4166.9|4160.9|4141.6|4135.6|2876
1741971600000|2025-03-14 17:00:00|4166.7|4160.7|4173.8|4167.8|4186.7|4180.7|4162.7|4156.7|4508
1741975200000|2025-03-14 18:00:00|4173|4167|4181.7|4175.7|4181.7|4175.7|4164.9|4158.9|2404
1742169600000|2025-03-17 00:00:00|4185.3|4179.3|4221.8|4215.8|4221.8|4215.8|4185.3|4179.3|1091
1742173200000|2025-03-17 01:00:00|4222|4216|4214.8|4208.8|4225.8|4219.8|4214.8|4208.8|731
1742176800000|2025-03-17 02:00:00|4215.2|4209.2|4212.4|4206.4|4221.7|4215.7|4209.5|4203.5|425
1742180400000|2025-03-17 03:00:00|4211.9|4205.9|4213.9|4207.9|4215.9|4209.9|4208.9|4202.9|88
1742184000000|2025-03-17 04:00:00|4213.6|4207.6|4213.3|4207.3|4215.7|4209.7|4211.9|4205.9|68
1742187600000|2025-03-17 05:00:00|4212.9|4206.9|4208|4202|4212.9|4206.9|4205.9|4199.9|150
1742191200000|2025-03-17 06:00:00|4207.5|4201.5|4200|4194|4210|4204|4198|4192|313
1742194800000|2025-03-17 07:00:00|4200.2|4194.2|4196|4190|4204.5|4198.5|4192|4186|384
1742198400000|2025-03-17 08:00:00|4195.7|4189.7|4196.9|4190.9|4198|4192|4187.7|4181.7|502
1742202000000|2025-03-17 09:00:00|4196.4|4190.4|4188.1|4182.1|4198.1|4192.1|4186.6|4180.6|220
1742205600000|2025-03-17 10:00:00|4189.6|4183.6|4189.1|4183.1|4194.3|4188.3|4182.4|4176.4|656
1742209200000|2025-03-17 11:00:00|4188.9|4182.9|4186|4180|4193.5|4187.5|4184.9|4178.9|351
1742212800000|2025-03-17 12:00:00|4186.3|4180.3|4194.8|4188.8|4197|4191|4179|4173|760
1742216400000|2025-03-17 13:00:00|4197.2|4191.2|4181.9|4175.9|4197.9|4191.9|4174.4|4168.4|3215
1742220000000|2025-03-17 14:00:00|4182.2|4176.2|4199.1|4193.1|4216.2|4210.2|4177.9|4171.9|4676
1742223600000|2025-03-17 15:00:00|4200.1|4194.1|4229.8|4223.8|4238.7|4232.7|4188.2|4182.2|4715
1742227200000|2025-03-17 16:00:00|4230.3|4224.3|4221.5|4215.5|4230.3|4224.3|4184.9|4178.9|4871
1742230800000|2025-03-17 17:00:00|4219.6|4213.6|4231.1|4225.1|4243.6|4237.6|4217.6|4211.6|4830
1742234400000|2025-03-17 18:00:00|4230.5|4224.5|4230.5|4224.5|4235.1|4229.1|4219.3|4213.3|3503
1742256000000|2025-03-18 00:00:00|4219.6|4213.6|4235.7|4229.7|4239.2|4233.2|4218.8|4212.8|525
1742259600000|2025-03-18 01:00:00|4235.5|4229.5|4239.7|4233.7|4243.2|4237.2|4230.8|4224.8|267
1742263200000|2025-03-18 02:00:00|4239.9|4233.9|4242.7|4236.7|4249.4|4243.4|4238.7|4232.7|310
1742266800000|2025-03-18 03:00:00|4242.9|4236.9|4235.9|4229.9|4243.2|4237.2|4230.9|4224.9|188
1742270400000|2025-03-18 04:00:00|4235.4|4229.4|4234.5|4228.5|4237.5|4231.5|4233.3|4227.3|55
1742274000000|2025-03-18 05:00:00|4233.3|4227.3|4227.8|4221.8|4235|4229|4225.3|4219.3|127
1742277600000|2025-03-18 06:00:00|4228.3|4222.3|4240.7|4234.7|4247|4241|4224|4218|365
1742281200000|2025-03-18 07:00:00|4240|4234|4257.7|4251.7|4262.7|4256.7|4239|4233|519
1742284800000|2025-03-18 08:00:00|4257.6|4251.6|4265.6|4259.6|4271.6|4265.6|4256.7|4250.7|734
1742288400000|2025-03-18 09:00:00|4266.4|4260.4|4256.1|4250.1|4267.7|4261.7|4253.1|4247.1|328
1742292000000|2025-03-18 10:00:00|4255.9|4249.9|4258.5|4252.5|4258.5|4252.5|4250.1|4244.1|195
1742295600000|2025-03-18 11:00:00|4258.1|4252.1|4267.2|4261.2|4268.8|4262.8|4253.8|4247.8|721
1742299200000|2025-03-18 12:00:00|4267|4261|4277.5|4271.5|4279.3|4273.3|4263.5|4257.5|843
1742302800000|2025-03-18 13:00:00|4271.8|4265.8|4290.4|4284.4|4293.7|4287.7|4263|4257|4173
1742306400000|2025-03-18 14:00:00|4290.6|4284.6|4294.2|4288.2|4304.4|4298.4|4271.6|4265.6|6576
1742310000000|2025-03-18 15:00:00|4295.2|4289.2|4278.8|4272.8|4298.2|4292.2|4275.8|4269.8|3773
1742313600000|2025-03-18 16:00:00|4278.3|4272.3|4263|4257|4287.6|4281.6|4262|4256|4789
1742317200000|2025-03-18 17:00:00|4263.3|4257.3|4260.8|4254.8|4283|4277|4255.8|4249.8|3767
1742320800000|2025-03-18 18:00:00|4260.2|4254.2|4273.7|4267.7|4275.9|4269.9|4259.8|4253.8|3692
1742342400000|2025-03-19 00:00:00|4275.2|4269.2|4270.9|4264.9|4275.4|4269.4|4253.9|4247.9|438
1742346000000|2025-03-19 01:00:00|4270.6|4264.6|4260.6|4254.6|4274.6|4268.6|4258.9|4252.9|361
1742349600000|2025-03-19 02:00:00|4260.9|4254.9|4263|4257|4267.1|4261.1|4256.6|4250.6|235
1742353200000|2025-03-19 03:00:00|4262.7|4256.7|4259.7|4253.7|4264|4258|4254.7|4248.7|141
1742356800000|2025-03-19 04:00:00|4260|4254|4257.4|4251.4|4260.7|4254.7|4256.2|4250.2|69
1742360400000|2025-03-19 05:00:00|4256.7|4250.7|4253.2|4247.2|4262.7|4256.7|4252.6|4246.6|133
1742364000000|2025-03-19 06:00:00|4252.7|4246.7|4246.8|4240.8|4252.7|4246.7|4238.8|4232.8|496
1742367600000|2025-03-19 07:00:00|4246.6|4240.6|4260.3|4254.3|4262.7|4256.7|4245.1|4239.1|720
1742371200000|2025-03-19 08:00:00|4260.4|4254.4|4258.5|4252.5|4276.5|4270.5|4252.1|4246.1|602
1742374800000|2025-03-19 09:00:00|4258.3|4252.3|4274.8|4268.8|4275.8|4269.8|4255.5|4249.5|308
1742378400000|2025-03-19 10:00:00|4274.5|4268.5|4283.5|4277.5|4283.5|4277.5|4269.5|4263.5|461
1742382000000|2025-03-19 11:00:00|4283.3|4277.3|4277.2|4271.2|4290|4284|4274.9|4268.9|1337
1742385600000|2025-03-19 12:00:00|4277.6|4271.6|4278.1|4272.1|4281.6|4275.6|4276.1|4270.1|85
1742389200000|2025-03-19 13:00:00|4279.6|4273.6|4251.1|4245.1|4284|4278|4247.3|4241.3|4259
1742392800000|2025-03-19 14:00:00|4249.9|4243.9|4258.8|4252.8|4284.4|4278.4|4239.3|4233.3|5284
1742396400000|2025-03-19 15:00:00|4259|4253|4240.2|4234.2|4261.7|4255.7|4232.6|4226.6|7178
1742400000000|2025-03-19 16:00:00|4239.8|4233.8|4272.3|4266.3|4273.3|4267.3|4238.8|4232.8|5181
1742403600000|2025-03-19 17:00:00|4272.1|4266.1|4252.6|4246.6|4280.4|4274.4|4252.6|4246.6|5641
1742407200000|2025-03-19 18:00:00|4251.3|4245.3|4256.7|4250.7|4271.8|4265.8|4249.3|4243.3|3632
1742428800000|2025-03-20 00:00:00|4254.7|4248.7|4260.2|4254.2|4267.9|4261.9|4254|4248|289
1742432400000|2025-03-20 01:00:00|4259.9|4253.9|4255.7|4249.7|4265.7|4259.7|4251.2|4245.2|209
1742436000000|2025-03-20 02:00:00|4255.9|4249.9|4268.3|4262.3|4268.8|4262.8|4255.6|4249.6|183
1742439600000|2025-03-20 03:00:00|4268|4262|4265.3|4259.3|4271.3|4265.3|4264.3|4258.3|92
1742443200000|2025-03-20 04:00:00|4265.5|4259.5|4263|4257|4268.1|4262.1|4263|4257|67
1742446800000|2025-03-20 05:00:00|4262.9|4256.9|4250.9|4244.9|4262.9|4256.9|4250.1|4244.1|132
1742450400000|2025-03-20 06:00:00|4251.1|4245.1|4251.4|4245.4|4263.4|4257.4|4247.4|4241.4|293
1742454000000|2025-03-20 07:00:00|4251.1|4245.1|4233.4|4227.4|4251.4|4245.4|4232.4|4226.4|359
1742457600000|2025-03-20 08:00:00|4233.6|4227.6|4232.3|4226.3|4240.1|4234.1|4229.6|4223.6|315
1742461200000|2025-03-20 09:00:00|4232.8|4226.8|4229.9|4223.9|4234.1|4228.1|4226.3|4220.3|364
1742464800000|2025-03-20 10:00:00|4229.6|4223.6|4222.4|4216.4|4230.1|4224.1|4210.8|4204.8|665
1742468400000|2025-03-20 11:00:00|4222.2|4216.2|4229.5|4223.5|4233|4227|4221.2|4215.2|376
1742472000000|2025-03-20 12:00:00|4229.2|4223.2|4221.6|4215.6|4230.2|4224.2|4207.8|4201.8|1431
1742475600000|2025-03-20 13:00:00|4222.8|4216.8|4214.3|4208.3|4228.8|4222.8|4180.4|4174.4|5806
1742479200000|2025-03-20 14:00:00|4215|4209|4236.5|4230.5|4248.5|4242.5|4212.1|4206.1|7296
1742482800000|2025-03-20 15:00:00|4236.3|4230.3|4254.5|4248.5|4264.9|4258.9|4235.3|4229.3|4403
1742486400000|2025-03-20 16:00:00|4254.2|4248.2|4294.2|4288.2|4296.2|4290.2|4247.2|4241.2|4007
1742490000000|2025-03-20 17:00:00|4293.6|4287.6|4278.6|4272.6|4301.4|4295.4|4275.8|4269.8|4623
1742493600000|2025-03-20 18:00:00|4278.3|4272.3|4287.1|4281.1|4295.6|4289.6|4274.6|4268.6|3283
1742515200000|2025-03-21 00:00:00|4279|4273|4281|4275|4297|4291|4276.7|4270.7|512
1742518800000|2025-03-21 01:00:00|4280.7|4274.7|4260.6|4254.6|4282|4276|4258.4|4252.4|340
1742522400000|2025-03-21 02:00:00|4261.1|4255.1|4258.1|4252.1|4266.1|4260.1|4253.1|4247.1|216
1742526000000|2025-03-21 03:00:00|4257.9|4251.9|4258.9|4252.9|4260.1|4254.1|4251.1|4245.1|159
1742529600000|2025-03-21 04:00:00|4259.1|4253.1|4260|4254|4265.4|4259.4|4258.5|4252.5|109
1742533200000|2025-03-21 05:00:00|4260.2|4254.2|4260.5|4254.5|4265.5|4259.5|4259|4253|181
1742536800000|2025-03-21 06:00:00|4260.7|4254.7|4266.7|4260.7|4266.9|4260.9|4255|4249|198
1742540400000|2025-03-21 07:00:00|4267|4261|4274|4268|4278.2|4272.2|4266.2|4260.2|445
1742544000000|2025-03-21 08:00:00|4273.5|4267.5|4268.5|4262.5|4278.3|4272.3|4266|4260|442
1742547600000|2025-03-21 09:00:00|4269.5|4263.5|4267.5|4261.5|4272.5|4266.5|4256.5|4250.5|460
1742551200000|2025-03-21 10:00:00|4266.5|4260.5|4279.8|4273.8|4286|4280|4266.5|4260.5|483
1742554800000|2025-03-21 11:00:00|4280|4274|4276.5|4270.5|4284|4278|4270.8|4264.8|624
1742558400000|2025-03-21 12:00:00|4276|4270|4271.8|4265.8|4276|4270|4262.8|4256.8|602
1742562000000|2025-03-21 13:00:00|4263.7|4257.7|4246.9|4240.9|4271.1|4265.1|4242.4|4236.4|4226
1742565600000|2025-03-21 14:00:00|4246.6|4240.6|4240.9|4234.9|4259.5|4253.5|4231.1|4225.1|6647
1742569200000|2025-03-21 15:00:00|4241.1|4235.1|4219.9|4213.9|4243.4|4237.4|4218.3|4212.3|4370
1742572800000|2025-03-21 16:00:00|4220.1|4214.1|4222.4|4216.4|4233.2|4227.2|4216.2|4210.2|3969
1742576400000|2025-03-21 17:00:00|4222.2|4216.2|4223.1|4217.1|4230.4|4224.4|4216|4210|5878
1742580000000|2025-03-21 18:00:00|4222.8|4216.8|4225.8|4219.8|4228|4222|4220.3|4214.3|3475
1742774400000|2025-03-24 00:00:00|4229.7|4223.7|4232.7|4226.7|4242.2|4236.2|4221.7|4215.7|532
1742778000000|2025-03-24 01:00:00|4233.2|4227.2|4228.6|4222.6|4241.5|4235.5|4225.3|4219.3|263
1742781600000|2025-03-24 02:00:00|4229.1|4223.1|4228.1|4222.1|4239.3|4233.3|4227.1|4221.1|196
1742785200000|2025-03-24 03:00:00|4227.8|4221.8|4236.6|4230.6|4236.8|4230.8|4227.8|4221.8|138
1742788800000|2025-03-24 04:00:00|4236.3|4230.3|4229.7|4223.7|4236.3|4230.3|4227.4|4221.4|83
1742792400000|2025-03-24 05:00:00|4229.2|4223.2|4234.7|4228.7|4239.4|4233.4|4227.7|4221.7|75
1742796000000|2025-03-24 06:00:00|4235|4229|4242|4236|4244.5|4238.5|4232.7|4226.7|168
1742799600000|2025-03-24 07:00:00|4242.7|4236.7|4238.8|4232.8|4245.8|4239.8|4233|4227|341
1742803200000|2025-03-24 08:00:00|4239|4233|4216.5|4210.5|4239.3|4233.3|4213.3|4207.3|303
1742806800000|2025-03-24 09:00:00|4216.8|4210.8|4220.1|4214.1|4226.1|4220.1|4210.8|4204.8|592
1742810400000|2025-03-24 10:00:00|4220.3|4214.3|4229.9|4223.9|4233.6|4227.6|4220.1|4214.1|370
1742814000000|2025-03-24 11:00:00|4230.1|4224.1|4215.4|4209.4|4230.9|4224.9|4213.4|4207.4|897
1742817600000|2025-03-24 12:00:00|4215.2|4209.2|4220.2|4214.2|4220.7|4214.7|4208.2|4202.2|1134
1742821200000|2025-03-24 13:00:00|4213.5|4207.5|4196.9|4190.9|4217|4211|4178.4|4172.4|5662
1742824800000|2025-03-24 14:00:00|4196.7|4190.7|4208.5|4202.5|4213.5|4207.5|4196|4190|3656
1742828400000|2025-03-24 15:00:00|4208.3|4202.3|4230.7|4224.7|4240.6|4234.6|4207.5|4201.5|3876
1742832000000|2025-03-24 16:00:00|4229.9|4223.9|4232.7|4226.7|4244.7|4238.7|4224.4|4218.4|3209
1742835600000|2025-03-24 17:00:00|4233.7|4227.7|4232.7|4226.7|4235.9|4229.9|4212.4|4206.4|3254
1742839200000|2025-03-24 18:00:00|4233.7|4227.7|4239.5|4233.5|4243.7|4237.7|4230.7|4224.7|4087
1742860800000|2025-03-25 00:00:00|4239.7|4233.7|4226.2|4220.2|4240.7|4234.7|4223|4217|500
1742864400000|2025-03-25 01:00:00|4225.9|4219.9|4230.2|4224.2|4236.2|4230.2|4224.7|4218.7|202
1742868000000|2025-03-25 02:00:00|4231|4225|4213.5|4207.5|4237.2|4231.2|4213.5|4207.5|137
1742871600000|2025-03-25 03:00:00|4213.3|4207.3|4218.3|4212.3|4221.3|4215.3|4208.3|4202.3|156
1742875200000|2025-03-25 04:00:00|4217.3|4211.3|4218.6|4212.6|4220.3|4214.3|4214.3|4208.3|59
1742878800000|2025-03-25 05:00:00|4218.3|4212.3|4209.1|4203.1|4220.6|4214.6|4208.4|4202.4|181
1742882400000|2025-03-25 06:00:00|4209.4|4203.4|4213.1|4207.1|4214.6|4208.6|4205.4|4199.4|338
1742886000000|2025-03-25 07:00:00|4213.7|4207.7|4222.7|4216.7|4224.7|4218.7|4208.2|4202.2|430
1742889600000|2025-03-25 08:00:00|4223.7|4217.7|4224.9|4218.9|4230.2|4224.2|4217.2|4211.2|718
1742893200000|2025-03-25 09:00:00|4224.7|4218.7|4227.4|4221.4|4231.9|4225.9|4217.7|4211.7|717
1742896800000|2025-03-25 10:00:00|4228.2|4222.2|4238|4232|4238.3|4232.3|4227.7|4221.7|720
1742900400000|2025-03-25 11:00:00|4237.8|4231.8|4234.1|4228.1|4238|4232|4232|4226|318
1742904000000|2025-03-25 12:00:00|4234.8|4228.8|4236.1|4230.1|4236.8|4230.8|4223.8|4217.8|475
1742907600000|2025-03-25 13:00:00|4237.8|4231.8|4268.9|4262.9|4284.9|4278.9|4228.3|4222.3|7203
1742911200000|2025-03-25 14:00:00|4268.6|4262.6|4271.2|4265.2|4282.4|4276.4|4253.6|4247.6|4448
1742914800000|2025-03-25 15:00:00|4271.7|4265.7|4247.2|4241.2|4279.7|4273.7|4243|4237|4211
1742918400000|2025-03-25 16:00:00|4247.5|4241.5|4252.5|4246.5|4258.5|4252.5|4238.5|4232.5|3000
1742922000000|2025-03-25 17:00:00|4252.2|4246.2|4254.3|4248.3|4261.3|4255.3|4245|4239|3190
1742925600000|2025-03-25 18:00:00|4254|4248|4255.5|4249.5|4264.8|4258.8|4252.5|4246.5|4496
1742947200000|2025-03-26 00:00:00|4261|4255|4259.5|4253.5|4263.2|4257.2|4253.7|4247.7|337
1742950800000|2025-03-26 01:00:00|4259|4253|4271.5|4265.5|4273.3|4267.3|4252.7|4246.7|214
1742954400000|2025-03-26 02:00:00|4271|4265|4260.8|4254.8|4277|4271|4257.1|4251.1|192
1742958000000|2025-03-26 03:00:00|4260.6|4254.6|4254.1|4248.1|4260.6|4254.6|4250.1|4244.1|95
1742961600000|2025-03-26 04:00:00|4254.6|4248.6|4255.4|4249.4|4261.4|4255.4|4254.1|4248.1|83
1742965200000|2025-03-26 05:00:00|4255.6|4249.6|4251.4|4245.4|4259.9|4253.9|4244.6|4238.6|135
1742968800000|2025-03-26 06:00:00|4251.7|4245.7|4255.2|4249.2|4258.9|4252.9|4248.9|4242.9|167
1742972400000|2025-03-26 07:00:00|4254.9|4248.9|4259.5|4253.5|4269.2|4263.2|4253|4247|321
1742976000000|2025-03-26 08:00:00|4260|4254|4256|4250|4261.3|4255.3|4250.5|4244.5|325
1742979600000|2025-03-26 09:00:00|4256.3|4250.3|4283.6|4277.6|4288.1|4282.1|4250.5|4244.5|1309
1742983200000|2025-03-26 10:00:00|4283.3|4277.3|4282.6|4276.6|4286.6|4280.6|4278.1|4272.1|487
1742986800000|2025-03-26 11:00:00|4283.1|4277.1|4288.9|4282.9|4294.4|4288.4|4279.6|4273.6|679
1742990400000|2025-03-26 12:00:00|4288.4|4282.4|4309.4|4303.4|4312.2|4306.2|4284.9|4278.9|1238
1742994000000|2025-03-26 13:00:00|4311.7|4305.7|4305.7|4299.7|4326|4320|4296.5|4290.5|4929
1742997600000|2025-03-26 14:00:00|4305.5|4299.5|4297.5|4291.5|4339.2|4333.2|4293.5|4287.5|6812
1743001200000|2025-03-26 15:00:00|4297.8|4291.8|4283.3|4277.3|4298.3|4292.3|4280|4274|4004
1743004800000|2025-03-26 16:00:00|4283.1|4277.1|4301.1|4295.1|4305.1|4299.1|4274.8|4268.8|3996
1743008400000|2025-03-26 17:00:00|4300.3|4294.3|4300.1|4294.1|4311.6|4305.6|4296.1|4290.1|4097
1743012000000|2025-03-26 18:00:00|4300.4|4294.4|4290.9|4284.9|4304.4|4298.4|4290.6|4284.6|4979
1743033600000|2025-03-27 00:00:00|4291.3|4285.3|4286.1|4280.1|4292.9|4286.9|4282.1|4276.1|725
1743037200000|2025-03-27 01:00:00|4286.6|4280.6|4284.2|4278.2|4289.1|4283.1|4272.1|4266.1|262
1743040800000|2025-03-27 02:00:00|4284.9|4278.9|4291.2|4285.2|4293.4|4287.4|4284.7|4278.7|159
1743044400000|2025-03-27 03:00:00|4290.9|4284.9|4295.2|4289.2|4297|4291|4285.7|4279.7|210
1743048000000|2025-03-27 04:00:00|4295.5|4289.5|4293.8|4287.8|4297|4291|4293|4287|150
1743051600000|2025-03-27 05:00:00|4293.3|4287.3|4291.3|4285.3|4300.3|4294.3|4291.3|4285.3|134
1743055200000|2025-03-27 06:00:00|4292.3|4286.3|4273.1|4267.1|4295.1|4289.1|4271.3|4265.3|310
1743058800000|2025-03-27 07:00:00|4272.8|4266.8|4266.9|4260.9|4273.3|4267.3|4263.4|4257.4|886
1743062400000|2025-03-27 08:00:00|4266.6|4260.6|4283.9|4277.9|4285.2|4279.2|4266.1|4260.1|507
1743066000000|2025-03-27 09:00:00|4288.7|4282.7|4299.4|4293.4|4303.9|4297.9|4280.2|4274.2|465
1743069600000|2025-03-27 10:00:00|4299.2|4293.2|4316.2|4310.2|4327.7|4321.7|4297.7|4291.7|1696
1743073200000|2025-03-27 11:00:00|4316|4310|4355|4349|4355.5|4349.5|4312.2|4306.2|1963
1743076800000|2025-03-27 12:00:00|4354.8|4348.8|4409|4403|4423.8|4417.8|4353|4347|7755
1743080400000|2025-03-27 13:00:00|4418.8|4412.8|4455.6|4449.6|4458.6|4452.6|4384.1|4378.1|13558
1743084000000|2025-03-27 14:00:00|4455.3|4449.3|4419.9|4413.9|4467.6|4461.6|4401.4|4395.4|10550
1743087600000|2025-03-27 15:00:00|4419.4|4413.4|4452.9|4446.9|4457.6|4451.6|4415.9|4409.9|7228
1743091200000|2025-03-27 16:00:00|4452.7|4446.7|4445.7|4439.7|4465.2|4459.2|4444.7|4438.7|5455
1743094800000|2025-03-27 17:00:00|4445.9|4439.9|4448.2|4442.2|4458.7|4452.7|4439.2|4433.2|5570
1743098400000|2025-03-27 18:00:00|4447.2|4441.2|4454.2|4448.2|4458.7|4452.7|4436.5|4430.5|6097
1743120000000|2025-03-28 00:00:00|4456.9|4450.9|4436.2|4430.2|4459.9|4453.9|4432.2|4426.2|512
1743123600000|2025-03-28 01:00:00|4437|4431|4436.7|4430.7|4451.2|4445.2|4435.2|4429.2|394
1743127200000|2025-03-28 02:00:00|4436.5|4430.5|4448.3|4442.3|4455.8|4449.8|4435.5|4429.5|402
1743130800000|2025-03-28 03:00:00|4447.3|4441.3|4455.6|4449.6|4459.3|4453.3|4447|4441|236
1743134400000|2025-03-28 04:00:00|4455.8|4449.8|4457.8|4451.8|4459.6|4453.6|4455.6|4449.6|138
1743138000000|2025-03-28 05:00:00|4457.6|4451.6|4466.6|4460.6|4467.4|4461.4|4454.6|4448.6|342
1743141600000|2025-03-28 06:00:00|4466.9|4460.9|4462.2|4456.2|4479.1|4473.1|4461.7|4455.7|649
1743145200000|2025-03-28 07:00:00|4463.2|4457.2|4454.7|4448.7|4474.4|4468.4|4450.4|4444.4|625
1743148800000|2025-03-28 08:00:00|4455.2|4449.2|4454|4448|4463.2|4457.2|4443.7|4437.7|399
1743152400000|2025-03-28 09:00:00|4453|4447|4440.8|4434.8|4460|4454|4440|4434|892
1743156000000|2025-03-28 10:00:00|4441|4435|4445.1|4439.1|4449.3|4443.3|4441|4435|620
1743159600000|2025-03-28 11:00:00|4445.3|4439.3|4454.8|4448.8|4455.3|4449.3|4440.1|4434.1|712
1743163200000|2025-03-28 12:00:00|4454.3|4448.3|4465.6|4459.6|4470.9|4464.9|4451.3|4445.3|919
1743166800000|2025-03-28 13:00:00|4475.1|4469.1|4452.7|4446.7|4489.7|4483.7|4451.5|4445.5|8244
1743170400000|2025-03-28 14:00:00|4452.2|4446.2|4467.5|4461.5|4475.3|4469.3|4421.5|4415.5|7796
1743174000000|2025-03-28 15:00:00|4466.5|4460.5|4487.5|4481.5|4498|4492|4459|4453|6485
1743177600000|2025-03-28 16:00:00|4486.8|4480.8|4539|4533|4542.3|4536.3|4481.8|4475.8|8724
1743181200000|2025-03-28 17:00:00|4539.6|4533.6|4536.6|4530.6|4543.1|4537.1|4525.1|4519.1|5341
1743184800000|2025-03-28 18:00:00|4535.8|4529.8|4549.3|4543.3|4550.1|4544.1|4529.6|4523.6|5531
1743379200000|2025-03-31 00:00:00|4536.7|4530.7|4522|4516|4544.3|4538.3|4519.5|4513.5|1308
1743382800000|2025-03-31 01:00:00|4522.3|4516.3|4543.5|4537.5|4549|4543|4521.5|4515.5|738
1743386400000|2025-03-31 02:00:00|4543.3|4537.3|4547.3|4541.3|4547.6|4541.6|4539.5|4533.5|216
1743390000000|2025-03-31 03:00:00|4546.9|4540.9|4543.6|4537.6|4549.6|4543.6|4539.6|4533.6|152
1743393600000|2025-03-31 04:00:00|4543.4|4537.4|4542.6|4536.6|4546.1|4540.1|4542.1|4536.1|86
1743397200000|2025-03-31 05:00:00|4542.4|4536.4|4555.4|4549.4|4559.9|4553.9|4542.1|4536.1|431
1743400800000|2025-03-31 06:00:00|4555.2|4549.2|4564.5|4558.5|4566.2|4560.2|4555.2|4549.2|512
1743404400000|2025-03-31 07:00:00|4563.7|4557.7|4564.3|4558.3|4566.5|4560.5|4537.5|4531.5|721
1743408000000|2025-03-31 08:00:00|4564.5|4558.5|4565.5|4559.5|4574|4568|4554.2|4548.2|673
1743411600000|2025-03-31 09:00:00|4565.8|4559.8|4535.6|4529.6|4566|4560|4530.1|4524.1|654
1743415200000|2025-03-31 10:00:00|4535.9|4529.9|4525.8|4519.8|4538.1|4532.1|4524.1|4518.1|857
1743418800000|2025-03-31 11:00:00|4526.3|4520.3|4543.2|4537.2|4546.6|4540.6|4521.4|4515.4|634
1743422400000|2025-03-31 12:00:00|4544.2|4538.2|4537.5|4531.5|4567.4|4561.4|4536.7|4530.7|834
1743426000000|2025-03-31 13:00:00|4542.9|4536.9|4537.9|4531.9|4565.1|4559.1|4501.2|4495.2|7282
1743429600000|2025-03-31 14:00:00|4538.3|4532.3|4550.7|4544.7|4570.9|4564.9|4533.9|4527.9|7952
1743433200000|2025-03-31 15:00:00|4550.9|4544.9|4545.4|4539.4|4562.6|4556.6|4537.9|4531.9|5133
1743436800000|2025-03-31 16:00:00|4545.2|4539.2|4524.5|4518.5|4569.6|4563.6|4505.1|4499.1|8246
1743440400000|2025-03-31 17:00:00|4524|4518|4521|4515|4545.3|4539.3|4511.3|4505.3|5099
1743444000000|2025-03-31 18:00:00|4520.8|4514.8|4518.9|4512.9|4529|4523|4508.8|4502.8|4766
1743465600000|2025-04-01 00:00:00|4526.4|4520.4|4518.7|4512.7|4532.7|4526.7|4511|4505|438
1743469200000|2025-04-01 01:00:00|4518.5|4512.5|4516.8|4510.8|4523.3|4517.3|4507.7|4501.7|619
1743472800000|2025-04-01 02:00:00|4516.6|4510.6|4525.3|4519.3|4526.3|4520.3|4513.8|4507.8|203
1743476400000|2025-04-01 03:00:00|4524.8|4518.8|4541.3|4535.3|4541.3|4535.3|4524.3|4518.3|338
1743480000000|2025-04-01 04:00:00|4541.4|4535.4|4550.9|4544.9|4552.4|4546.4|4540.1|4534.1|195
1743483600000|2025-04-01 05:00:00|4550.5|4544.5|4543.7|4537.7|4552.9|4546.9|4543.7|4537.7|174
1743487200000|2025-04-01 06:00:00|4543.2|4537.2|4538|4532|4549.7|4543.7|4534.2|4528.2|183
1743490800000|2025-04-01 07:00:00|4537.5|4531.5|4517.6|4511.6|4537.5|4531.5|4509.8|4503.8|406
1743494400000|2025-04-01 08:00:00|4517.8|4511.8|4525.8|4519.8|4526.5|4520.5|4516.8|4510.8|218
1743498000000|2025-04-01 09:00:00|4526|4520|4554.8|4548.8|4555.8|4549.8|4525.6|4519.6|598
1743501600000|2025-04-01 10:00:00|4555.8|4549.8|4560.1|4554.1|4564.9|4558.9|4548.8|4542.8|676
1743505200000|2025-04-01 11:00:00|4560.6|4554.6|4575.2|4569.2|4590.7|4584.7|4546.7|4540.7|1003
1743508800000|2025-04-01 12:00:00|4576.7|4570.7|4580.1|4574.1|4597.8|4591.8|4571.2|4565.2|1547
1743512400000|2025-04-01 13:00:00|4590.6|4584.6|4632.2|4626.2|4636.2|4630.2|4587|4581|9601
1743516000000|2025-04-01 14:00:00|4631.8|4625.8|4694.8|4688.8|4697.4|4691.4|4623.9|4617.9|14638
1743519600000|2025-04-01 15:00:00|4694.6|4688.6|4723.4|4717.4|4726.8|4720.8|4685.8|4679.8|11654
1743523200000|2025-04-01 16:00:00|4725.4|4719.4|4738|4732|4763.1|4757.1|4722.4|4716.4|10419
1743526800000|2025-04-01 17:00:00|4737.3|4731.3|4752|4746|4758.5|4752.5|4733.7|4727.7|9714
1743530400000|2025-04-01 18:00:00|4751|4745|4769.9|4763.9|4775.6|4769.6|4734.2|4728.2|6543
1743552000000|2025-04-02 00:00:00|4754.4|4748.4|4758.2|4752.2|4765.4|4759.4|4742.7|4736.7|1034
1743555600000|2025-04-02 01:00:00|4757.7|4751.7|4772.3|4766.3|4776.2|4770.2|4755.5|4749.5|1594
1743559200000|2025-04-02 02:00:00|4772.5|4766.5|4787.3|4781.3|4791|4785|4769.6|4763.6|742
1743562800000|2025-04-02 03:00:00|4786.5|4780.5|4784.1|4778.1|4787.5|4781.5|4774.5|4768.5|442
1743566400000|2025-04-02 04:00:00|4782.1|4776.1|4785.1|4779.1|4790.9|4784.9|4777.3|4771.3|303
1743570000000|2025-04-02 05:00:00|4785.4|4779.4|4774.6|4768.6|4785.6|4779.6|4768.2|4762.2|380
1743573600000|2025-04-02 06:00:00|4774.9|4768.9|4763.6|4757.6|4782.1|4776.1|4762.9|4756.9|1198
1743577200000|2025-04-02 07:00:00|4764.1|4758.1|4758.2|4752.2|4771.6|4765.6|4751.2|4745.2|942
1743580800000|2025-04-02 08:00:00|4757.7|4751.7|4774.1|4768.1|4778.2|4772.2|4747.5|4741.5|1112
1743584400000|2025-04-02 09:00:00|4773.8|4767.8|4765.8|4759.8|4783.2|4777.2|4765.8|4759.8|968
1743588000000|2025-04-02 10:00:00|4766.3|4760.3|4751.4|4745.4|4768.5|4762.5|4746.8|4740.8|1183
1743591600000|2025-04-02 11:00:00|4751.6|4745.6|4757.6|4751.6|4767.5|4761.5|4748.2|4742.2|697
1743595200000|2025-04-02 12:00:00|4758.1|4752.1|4774|4768|4784.2|4778.2|4748.9|4742.9|2340
1743598800000|2025-04-02 13:00:00|4782|4776|4789.9|4783.9|4806.2|4800.2|4758.1|4752.1|8015
1743602400000|2025-04-02 14:00:00|4790.4|4784.4|4813.8|4807.8|4818.6|4812.6|4773.3|4767.3|9903
1743606000000|2025-04-02 15:00:00|4813.1|4807.1|4851.3|4845.3|4851.3|4845.3|4792.4|4786.4|6883
1743609600000|2025-04-02 16:00:00|4852|4846|4843.1|4837.1|4878.7|4872.7|4826.8|4820.8|7731
1743613200000|2025-04-02 17:00:00|4842.4|4836.4|4863.5|4857.5|4870.8|4864.8|4836.8|4830.8|5958
1743616800000|2025-04-02 18:00:00|4863.8|4857.8|4877.8|4871.8|4884.2|4878.2|4851.2|4845.2|5648
1743638400000|2025-04-03 00:00:00|4730.8|4724.8|4804.1|4798.1|4807.7|4801.7|4718.9|4712.9|6437
1743642000000|2025-04-03 01:00:00|4803.9|4797.9|4798.4|4792.4|4812.2|4806.2|4794.7|4788.7|1220
1743645600000|2025-04-03 02:00:00|4798.2|4792.2|4818.5|4812.5|4830.4|4824.4|4797.5|4791.5|1148
1743649200000|2025-04-03 03:00:00|4818.2|4812.2|4828.9|4822.9|4828.9|4822.9|4802.4|4796.4|496
1743652800000|2025-04-03 04:00:00|4828.7|4822.7|4823.7|4817.7|4837.4|4831.4|4820.2|4814.2|428
1743656400000|2025-04-03 05:00:00|4823.5|4817.5|4819.6|4813.6|4823.5|4817.5|4809.2|4803.2|1140
1743660000000|2025-04-03 06:00:00|4818.4|4812.4|4801.8|4795.8|4825.1|4819.1|4795.9|4789.9|1210
1743663600000|2025-04-03 07:00:00|4802|4796|4796.8|4790.8|4802|4796|4782.8|4776.8|1793
1743667200000|2025-04-03 08:00:00|4796.5|4790.5|4792.9|4786.9|4803.8|4797.8|4786.2|4780.2|1108
1743670800000|2025-04-03 09:00:00|4793.5|4787.5|4785.1|4779.1|4800.5|4794.5|4784.2|4778.2|857
1743674400000|2025-04-03 10:00:00|4784.9|4778.9|4771.5|4765.5|4787.9|4781.9|4770.8|4764.8|1176
1743678000000|2025-04-03 11:00:00|4772.2|4766.2|4757.5|4751.5|4775.4|4769.4|4756.5|4750.5|2639
1743681600000|2025-04-03 12:00:00|4758.2|4752.2|4723.6|4717.6|4761.5|4755.5|4717.6|4711.6|5584
1743685200000|2025-04-03 13:00:00|4715.2|4709.2|4691.2|4685.2|4719.5|4713.5|4652.4|4646.4|13670
1743688800000|2025-04-03 14:00:00|4691.7|4685.7|4735.5|4729.5|4761.1|4755.1|4689.2|4683.2|9066
1743692400000|2025-04-03 15:00:00|4735.8|4729.8|4721.5|4715.5|4748|4742|4706.9|4700.9|5876
1743696000000|2025-04-03 16:00:00|4722.5|4716.5|4729.4|4723.4|4755.7|4749.7|4702.7|4696.7|6368
1743699600000|2025-04-03 17:00:00|4729.2|4723.2|4715.8|4709.8|4740.3|4734.3|4706.9|4700.9|6689
1743703200000|2025-04-03 18:00:00|4715.6|4709.6|4742|4736|4747.7|4741.7|4707.3|4701.3|6008
1743724800000|2025-04-04 00:00:00|4722.7|4716.7|4736.1|4730.1|4747.1|4741.1|4719.4|4713.4|529
1743728400000|2025-04-04 01:00:00|4735.3|4729.3|4725.1|4719.1|4738.8|4732.8|4722.1|4716.1|403
1743732000000|2025-04-04 02:00:00|4725.5|4719.5|4730.3|4724.3|4735.3|4729.3|4716.3|4710.3|205
1743735600000|2025-04-04 03:00:00|4729.8|4723.8|4718|4712|4731.9|4725.9|4718|4712|139
1743739200000|2025-04-04 04:00:00|4717.7|4711.7|4722.4|4716.4|4726.9|4720.9|4712|4706|295
1743742800000|2025-04-04 05:00:00|4722.2|4716.2|4725.4|4719.4|4726.6|4720.6|4716.4|4710.4|267
1743746400000|2025-04-04 06:00:00|4725.1|4719.1|4696.3|4690.3|4731.5|4725.5|4689.4|4683.4|662
1743750000000|2025-04-04 07:00:00|4696.6|4690.6|4658.5|4652.5|4696.6|4690.6|4657|4651|1637
1743753600000|2025-04-04 08:00:00|4658.3|4652.3|4651.4|4645.4|4674.9|4668.9|4646.7|4640.7|1002
1743757200000|2025-04-04 09:00:00|4650.5|4644.5|4652.8|4646.8|4670.1|4664.1|4645.9|4639.9|895
1743760800000|2025-04-04 10:00:00|4653|4647|4572.3|4566.3|4660.5|4654.5|4539.3|4533.3|6728
1743764400000|2025-04-04 11:00:00|4572.8|4566.8|4537.1|4531.1|4588.5|4582.5|4519.3|4513.3|3693
1743768000000|2025-04-04 12:00:00|4536.9|4530.9|4553.6|4547.6|4554.6|4548.6|4518.7|4512.7|3148
1743771600000|2025-04-04 13:00:00|4554.4|4548.4|4531.8|4525.8|4562.6|4556.6|4502.2|4496.2|10270
1743775200000|2025-04-04 14:00:00|4531.6|4525.6|4545.7|4539.7|4571.4|4565.4|4515.8|4509.8|12148
1743778800000|2025-04-04 15:00:00|4545|4539|4590.3|4584.3|4604.4|4598.4|4543.7|4537.7|9301
1743782400000|2025-04-04 16:00:00|4593.1|4587.1|4629.6|4623.6|4636.1|4630.1|4593|4587|6730
1743786000000|2025-04-04 17:00:00|4629.9|4623.9|4623.3|4617.3|4632.4|4626.4|4592.3|4586.3|5616
1743789600000|2025-04-04 18:00:00|4623.6|4617.6|4603|4597|4626.5|4620.5|4603|4597|2760
1743984000000|2025-04-07 00:00:00|4537.4|4531.4|4551.6|4545.6|4587.3|4581.3|4529.9|4523.9|2174
1743987600000|2025-04-07 01:00:00|4551.3|4545.3|4569.7|4563.7|4594.2|4588.2|4536.5|4530.5|1405
1743991200000|2025-04-07 02:00:00|4569.4|4563.4|4564.4|4558.4|4586.2|4580.2|4549.5|4543.5|924
1743994800000|2025-04-07 03:00:00|4563.7|4557.7|4568.8|4562.8|4575.3|4569.3|4553.7|4547.7|299
1743998400000|2025-04-07 04:00:00|4569.1|4563.1|4554.3|4548.3|4582.4|4576.4|4554.1|4548.1|332
1744002000000|2025-04-07 05:00:00|4553.6|4547.6|4545.6|4539.6|4580.8|4574.8|4541.5|4535.5|441
1744005600000|2025-04-07 06:00:00|4546.6|4540.6|4521.8|4515.8|4558.1|4552.1|4515.2|4509.2|1085
1744009200000|2025-04-07 07:00:00|4521.7|4515.7|4485|4479|4531.2|4525.2|4470.4|4464.4|1888
1744012800000|2025-04-07 08:00:00|4484.7|4478.7|4498.4|4492.4|4503.9|4497.9|4478.7|4472.7|1397
1744016400000|2025-04-07 09:00:00|4497.7|4491.7|4481.6|4475.6|4497.7|4491.7|4472.4|4466.4|970
1744020000000|2025-04-07 10:00:00|4481.2|4475.2|4526.7|4520.7|4536.4|4530.4|4481.2|4475.2|1409
1744023600000|2025-04-07 11:00:00|4526.2|4520.2|4521.8|4515.8|4548.1|4542.1|4519.4|4513.4|1691
1744027200000|2025-04-07 12:00:00|4522.1|4516.1|4525.1|4519.1|4542.6|4536.6|4520.3|4514.3|1252
1744030800000|2025-04-07 13:00:00|4511.3|4505.3|4563.5|4557.5|4564.5|4558.5|4488.2|4482.2|7402
1744034400000|2025-04-07 14:00:00|4563.4|4557.4|4571.7|4565.7|4685.7|4679.7|4550.8|4544.8|14384
1744038000000|2025-04-07 15:00:00|4571.5|4565.5|4531.7|4525.7|4596.2|4590.2|4519.9|4513.9|6642
1744041600000|2025-04-07 16:00:00|4530.9|4524.9|4527.1|4521.1|4557.4|4551.4|4518.9|4512.9|6147
1744045200000|2025-04-07 17:00:00|4527.3|4521.3|4528.9|4522.9|4559.6|4553.6|4522.6|4516.6|6834
1744048800000|2025-04-07 18:00:00|4528.6|4522.6|4550.2|4544.2|4553.2|4547.2|4514.3|4508.3|8284
1744070400000|2025-04-08 00:00:00|4533.4|4527.4|4554.2|4548.2|4575.8|4569.8|4533.2|4527.2|746
1744074000000|2025-04-08 01:00:00|4553.8|4547.8|4561|4555|4565.8|4559.8|4548.2|4542.2|398
1744077600000|2025-04-08 02:00:00|4561.5|4555.5|4576.8|4570.8|4583.6|4577.6|4559.5|4553.5|301
1744081200000|2025-04-08 03:00:00|4575.8|4569.8|4586.3|4580.3|4589.5|4583.5|4575.8|4569.8|235
1744084800000|2025-04-08 04:00:00|4586|4580|4595.6|4589.6|4597.1|4591.1|4581.5|4575.5|94
1744088400000|2025-04-08 05:00:00|4597|4591|4594.6|4588.6|4598.6|4592.6|4576.5|4570.5|504
1744092000000|2025-04-08 06:00:00|4595.3|4589.3|4602.4|4596.4|4610.9|4604.9|4595.3|4589.3|488
1744095600000|2025-04-08 07:00:00|4602.2|4596.2|4575.9|4569.9|4602.2|4596.2|4557.6|4551.6|921
1744099200000|2025-04-08 08:00:00|4576|4570|4594.8|4588.8|4600.8|4594.8|4569.4|4563.4|590
1744102800000|2025-04-08 09:00:00|4593.8|4587.8|4565.4|4559.4|4597.5|4591.5|4561.7|4555.7|641
1744106400000|2025-04-08 10:00:00|4565.2|4559.2|4542.6|4536.6|4570.5|4564.5|4542.1|4536.1|857
1744110000000|2025-04-08 11:00:00|4543.6|4537.6|4577.3|4571.3|4586.4|4580.4|4543.6|4537.6|1016
1744113600000|2025-04-08 12:00:00|4577.4|4571.4|4580.6|4574.6|4583.1|4577.1|4568.1|4562.1|1081
1744117200000|2025-04-08 13:00:00|4578.9|4572.9|4541.6|4535.6|4594.9|4588.9|4518.1|4512.1|6600
1744120800000|2025-04-08 14:00:00|4542|4536|4528.9|4522.9|4569.5|4563.5|4527.6|4521.6|6261
1744124400000|2025-04-08 15:00:00|4529.1|4523.1|4566.9|4560.9|4570.5|4564.5|4522.4|4516.4|7294
1744128000000|2025-04-08 16:00:00|4566.7|4560.7|4527.3|4521.3|4574|4568|4520.8|4514.8|7705
1744131600000|2025-04-08 17:00:00|4527.5|4521.5|4570.7|4564.7|4583.2|4577.2|4521.4|4515.4|6068
1744135200000|2025-04-08 18:00:00|4570.6|4564.6|4530.1|4524.1|4575.2|4569.2|4522.3|4516.3|7340
1744156800000|2025-04-09 00:00:00|4507.5|4501.5|4477.2|4471.2|4511.6|4505.6|4477.1|4471.1|1379
1744160400000|2025-04-09 01:00:00|4477.1|4471.1|4488.8|4482.8|4499.1|4493.1|4475.3|4469.3|461
1744164000000|2025-04-09 02:00:00|4488.5|4482.5|4480.9|4474.9|4506.8|4500.8|4478.9|4472.9|294
1744167600000|2025-04-09 03:00:00|4480.8|4474.8|4452.2|4446.2|4482.8|4476.8|4446|4440|1144
1744171200000|2025-04-09 04:00:00|4451.5|4445.5|4454.5|4448.5|4458.7|4452.7|4445.4|4439.4|225
1744174800000|2025-04-09 05:00:00|4454.9|4448.9|4462.2|4456.2|4466.9|4460.9|4447.1|4441.1|277
1744178400000|2025-04-09 06:00:00|4462.4|4456.4|4469|4463|4471.9|4465.9|4453.6|4447.6|300
1744182000000|2025-04-09 07:00:00|4468.5|4462.5|4508.3|4502.3|4516.9|4510.9|4464.6|4458.6|959
1744185600000|2025-04-09 08:00:00|4508.4|4502.4|4503.1|4497.1|4510.9|4504.9|4485|4479|844
1744189200000|2025-04-09 09:00:00|4504|4498|4489.5|4483.5|4514|4508|4479.3|4473.3|928
1744192800000|2025-04-09 10:00:00|4489.8|4483.8|4489.5|4483.5|4502.2|4496.2|4479.4|4473.4|576
1744196400000|2025-04-09 11:00:00|4489.2|4483.2|4440.5|4434.5|4489.5|4483.5|4418.6|4412.6|4071
1744200000000|2025-04-09 12:00:00|4440.6|4434.6|4429.5|4423.5|4458.4|4452.4|4421.5|4415.5|1739
1744203600000|2025-04-09 13:00:00|4437.2|4431.2|4492.5|4486.5|4495.8|4489.8|4436|4430|6234
1744207200000|2025-04-09 14:00:00|4492.2|4486.2|4468.5|4462.5|4519.5|4513.5|4467.5|4461.5|6706
1744210800000|2025-04-09 15:00:00|4471.6|4465.6|4486.2|4480.2|4511.4|4505.4|4471.6|4465.6|4960
1744214400000|2025-04-09 16:00:00|4487.2|4481.2|4487.8|4481.8|4491.2|4485.2|4470.5|4464.5|2884
1744218000000|2025-04-09 17:00:00|4488|4482|4631.6|4625.6|4635.9|4629.9|4466.9|4460.9|10329
1744221600000|2025-04-09 18:00:00|4632.3|4626.3|4648.5|4642.5|4677.3|4671.3|4628.6|4622.6|8032
1744243200000|2025-04-10 00:00:00|4669.2|4659.2|4664|4658|4702.3|4696.3|4657|4651|1353
1744246800000|2025-04-10 01:00:00|4665.3|4659.3|4673.3|4667.3|4677|4671|4645.6|4639.6|343
1744250400000|2025-04-10 02:00:00|4673.4|4667.4|4677.4|4671.4|4690.8|4684.8|4665.8|4659.8|576
1744254000000|2025-04-10 03:00:00|4677.3|4671.3|4678.2|4672.2|4690.7|4684.7|4669|4663|238
1744257600000|2025-04-10 04:00:00|4678.7|4672.7|4688.2|4682.2|4688.4|4682.4|4672.9|4666.9|138
1744261200000|2025-04-10 05:00:00|4688.1|4682.1|4683|4677|4707|4701|4680.4|4674.4|250
1744264800000|2025-04-10 06:00:00|4683.3|4677.3|4682.3|4676.3|4686|4680|4669.3|4663.3|435
1744268400000|2025-04-10 07:00:00|4682.2|4676.2|4634.9|4628.9|4695.2|4689.2|4634.9|4628.9|1064
1744272000000|2025-04-10 08:00:00|4634.6|4628.6|4624.8|4618.8|4647.4|4641.4|4618.3|4612.3|674
1744275600000|2025-04-10 09:00:00|4624.4|4618.4|4634.2|4628.2|4648.8|4642.8|4618.6|4612.6|747
1744279200000|2025-04-10 10:00:00|4634|4628|4642.4|4636.4|4648.9|4642.9|4627.5|4621.5|512
1744282800000|2025-04-10 11:00:00|4642.8|4636.8|4621.1|4615.1|4648.9|4642.9|4607.9|4601.9|809
1744286400000|2025-04-10 12:00:00|4620.6|4614.6|4623.7|4617.7|4633.9|4627.9|4607.3|4601.3|661
1744290000000|2025-04-10 13:00:00|4608.9|4602.9|4631.1|4625.1|4646.3|4640.3|4594.8|4588.8|4473
1744293600000|2025-04-10 14:00:00|4631|4625|4669.8|4663.8|4684|4678|4603.9|4597.9|7325
1744297200000|2025-04-10 15:00:00|4669.5|4663.5|4659.8|4653.8|4686.3|4680.3|4650.6|4644.6|6169
1744300800000|2025-04-10 16:00:00|4662.5|4656.5|4642.6|4636.6|4675.9|4669.9|4607.8|4601.8|7171
1744304400000|2025-04-10 17:00:00|4641.9|4635.9|4649.4|4643.4|4664.9|4658.9|4616.9|4610.9|5432
1744308000000|2025-04-10 18:00:00|4649.8|4643.8|4651|4645|4674.1|4668.1|4644.3|4638.3|7435
1744329600000|2025-04-11 00:00:00|4649.8|4639.8|4656.4|4650.4|4669|4663|4628.9|4622.9|679
1744333200000|2025-04-11 01:00:00|4656.5|4650.5|4638.9|4632.9|4657.6|4651.6|4626.8|4620.8|622
1744336800000|2025-04-11 02:00:00|4638.8|4632.8|4646.8|4640.8|4653.5|4647.5|4625.6|4619.6|171
1744340400000|2025-04-11 03:00:00|4647.5|4641.5|4643.6|4637.6|4660.8|4654.8|4643.6|4637.6|206
1744344000000|2025-04-11 04:00:00|4643.1|4637.1|4643.9|4637.9|4654.1|4648.1|4640.4|4634.4|186
1744347600000|2025-04-11 05:00:00|4644|4638|4666.9|4660.9|4670.8|4664.8|4640.5|4634.5|227
1744351200000|2025-04-11 06:00:00|4666.1|4660.1|4668|4662|4677.8|4671.8|4660.1|4654.1|170
1744354800000|2025-04-11 07:00:00|4668.3|4662.3|4724.9|4718.9|4728.4|4722.4|4665|4659|1624
1744358400000|2025-04-11 08:00:00|4725|4719|4722.3|4716.3|4725|4719|4687.3|4681.3|745
1744362000000|2025-04-11 09:00:00|4721.9|4715.9|4735.9|4729.9|4736.6|4730.6|4694|4688|930
1744365600000|2025-04-11 10:00:00|4735.6|4729.6|4709.9|4703.9|4736.4|4730.4|4707.9|4701.9|806
1744369200000|2025-04-11 11:00:00|4709.8|4703.8|4707.1|4701.1|4715.1|4709.1|4698.1|4692.1|632
1744372800000|2025-04-11 12:00:00|4707|4701|4716.4|4710.4|4733.1|4727.1|4704.6|4698.6|977
1744376400000|2025-04-11 13:00:00|4715|4709|4696.8|4690.8|4722.3|4716.3|4682.3|4676.3|5944
1744380000000|2025-04-11 14:00:00|4697.4|4691.4|4710.6|4704.6|4727.7|4721.7|4687.4|4681.4|4715
1744383600000|2025-04-11 15:00:00|4710.4|4704.4|4715.2|4709.2|4731.9|4725.9|4693.5|4687.5|5057
1744387200000|2025-04-11 16:00:00|4714.7|4708.7|4757.1|4751.1|4758|4752|4711.3|4705.3|4068
1744390800000|2025-04-11 17:00:00|4757.5|4751.5|4775.5|4769.5|4794.8|4788.8|4750.1|4744.1|6249
1744394400000|2025-04-11 18:00:00|4775.4|4769.4|4768.5|4762.5|4781.7|4775.7|4766.3|4760.3|6546
1744588800000|2025-04-14 00:00:00|4771.6|4765.6|4743.2|4737.2|4779.8|4773.8|4743.1|4737.1|1306
1744592400000|2025-04-14 01:00:00|4743.7|4737.7|4748.9|4742.9|4756.7|4750.7|4743.2|4737.2|251
1744596000000|2025-04-14 02:00:00|4748.8|4742.8|4744.9|4738.9|4756.4|4750.4|4741.8|4735.8|263
1744599600000|2025-04-14 03:00:00|4744.7|4738.7|4748.9|4742.9|4752.7|4746.7|4741.4|4735.4|148
1744603200000|2025-04-14 04:00:00|4749.3|4743.3|4733.4|4727.4|4754.8|4748.8|4732.9|4726.9|185
1744606800000|2025-04-14 05:00:00|4733|4727|4746.2|4740.2|4752.4|4746.4|4732.5|4726.5|272
1744610400000|2025-04-14 06:00:00|4746.1|4740.1|4754.2|4748.2|4765.5|4759.5|4745.7|4739.7|298
1744614000000|2025-04-14 07:00:00|4754.1|4748.1|4734.9|4728.9|4754.2|4748.2|4725.1|4719.1|684
1744617600000|2025-04-14 08:00:00|4735.6|4729.6|4749.1|4743.1|4749.1|4743.1|4732.5|4726.5|301
1744621200000|2025-04-14 09:00:00|4749.2|4743.2|4770.3|4764.3|4777.6|4771.6|4746.8|4740.8|340
1744624800000|2025-04-14 10:00:00|4770.2|4764.2|4765.2|4759.2|4770.3|4764.3|4747.2|4741.2|664
1744628400000|2025-04-14 11:00:00|4764.6|4758.6|4740.7|4734.7|4777.2|4771.2|4739.7|4733.7|791
1744632000000|2025-04-14 12:00:00|4740.6|4734.6|4748.2|4742.2|4756.8|4750.8|4736.7|4730.7|471
1744635600000|2025-04-14 13:00:00|4750|4744|4710.1|4704.1|4756.6|4750.6|4704|4698|5102
1744639200000|2025-04-14 14:00:00|4710.2|4704.2|4714.6|4708.6|4745.1|4739.1|4691|4685|4237
1744642800000|2025-04-14 15:00:00|4714.5|4708.5|4696.6|4690.6|4715.6|4709.6|4674.9|4668.9|5122
1744646400000|2025-04-14 16:00:00|4696.8|4690.8|4700.1|4694.1|4705.7|4699.7|4683.4|4677.4|2394
1744650000000|2025-04-14 17:00:00|4700.2|4694.2|4677.7|4671.7|4710.9|4704.9|4676.7|4670.7|3132
1744653600000|2025-04-14 18:00:00|4678.1|4672.1|4679.5|4673.5|4681.1|4675.1|4663.6|4657.6|6189
1744675200000|2025-04-15 00:00:00|4684.6|4678.6|4678.4|4672.4|4688.6|4682.6|4657.2|4651.2|550
1744678800000|2025-04-15 01:00:00|4678|4672|4664.7|4658.7|4678|4672|4660.7|4654.7|226
1744682400000|2025-04-15 02:00:00|4665.2|4659.2|4664.3|4658.3|4669.8|4663.8|4656.7|4650.7|49
1744686000000|2025-04-15 03:00:00|4663.9|4657.9|4659.9|4653.9|4663.9|4657.9|4654.3|4648.3|151
1744689600000|2025-04-15 04:00:00|4660|4654|4684.1|4678.1|4685.6|4679.6|4658.9|4652.9|154
1744693200000|2025-04-15 05:00:00|4684|4678|4686.4|4680.4|4698.4|4692.4|4681.1|4675.1|249
1744696800000|2025-04-15 06:00:00|4686.2|4680.2|4690.2|4684.2|4690.7|4684.7|4681.3|4675.3|184
1744700400000|2025-04-15 07:00:00|4690.1|4684.1|4703.4|4697.4|4703.7|4697.7|4686.5|4680.5|335
1744704000000|2025-04-15 08:00:00|4703.8|4697.8|4689.7|4683.7|4706.8|4700.8|4688.8|4682.8|441
1744707600000|2025-04-15 09:00:00|4689.2|4683.2|4656.7|4650.7|4690.3|4684.3|4656.7|4650.7|632
1744711200000|2025-04-15 10:00:00|4656.6|4650.6|4661.4|4655.4|4670.4|4664.4|4652.3|4646.3|270
1744714800000|2025-04-15 11:00:00|4661.5|4655.5|4647|4641|4674.4|4668.4|4645.6|4639.6|840
1744718400000|2025-04-15 12:00:00|4648|4642|4650.4|4644.4|4663.5|4657.5|4646.6|4640.6|855
1744722000000|2025-04-15 13:00:00|4650.8|4644.8|4671|4665|4678.9|4672.9|4645.3|4639.3|4931
1744725600000|2025-04-15 14:00:00|4672|4666|4705.1|4699.1|4714.7|4708.7|4665.1|4659.1|5412
1744729200000|2025-04-15 15:00:00|4704.2|4698.2|4713.7|4707.7|4724.7|4718.7|4700|4694|4959
1744732800000|2025-04-15 16:00:00|4714.1|4708.1|4768.4|4762.4|4833.6|4827.6|4714.1|4708.1|9865
1744736400000|2025-04-15 17:00:00|4767.5|4761.5|4767.5|4761.5|4773.5|4767.5|4756.3|4750.3|4274
1744740000000|2025-04-15 18:00:00|4766.5|4760.5|4775.3|4769.3|4783.7|4777.7|4761.8|4755.8|3271
1744761600000|2025-04-16 00:00:00|4776.5|4770.5|4776.5|4770.5|4787.9|4781.9|4760.8|4754.8|434
1744765200000|2025-04-16 01:00:00|4777|4771|4749.6|4743.6|4780|4774|4747.2|4741.2|398
1744768800000|2025-04-16 02:00:00|4749.7|4743.7|4734.5|4728.5|4752.6|4746.6|4731.3|4725.3|330
1744772400000|2025-04-16 03:00:00|4734.1|4728.1|4740.6|4734.6|4744.1|4738.1|4730.6|4724.6|105
1744776000000|2025-04-16 04:00:00|4742.6|4736.6|4748.2|4742.2|4752.3|4746.3|4741.6|4735.6|146
1744779600000|2025-04-16 05:00:00|4747.8|4741.8|4719.9|4713.9|4748.2|4742.2|4719.9|4713.9|302
1744783200000|2025-04-16 06:00:00|4720.9|4714.9|4718.2|4712.2|4724.2|4718.2|4711.9|4705.9|306
1744786800000|2025-04-16 07:00:00|4719.2|4713.2|4751.4|4745.4|4756.8|4750.8|4716.8|4710.8|504
1744790400000|2025-04-16 08:00:00|4750.9|4744.9|4759.8|4753.8|4791.2|4785.2|4744.2|4738.2|868
1744794000000|2025-04-16 09:00:00|4759.9|4753.9|4759.4|4753.4|4772.8|4766.8|4753.4|4747.4|147
1744797600000|2025-04-16 10:00:00|4759.8|4753.8|4782|4776|4798.4|4792.4|4759.8|4753.8|340
1744801200000|2025-04-16 11:00:00|4782.5|4776.5|4779.7|4773.7|4789.3|4783.3|4774.1|4768.1|1739
1744804800000|2025-04-16 12:00:00|4779.8|4773.8|4790.4|4784.4|4806.7|4800.7|4774.6|4768.6|917
1744808400000|2025-04-16 13:00:00|4804.6|4798.6|4803.1|4797.1|4813.1|4807.1|4763.1|4757.1|3465
1744812000000|2025-04-16 14:00:00|4802.9|4796.9|4806.4|4800.4|4827.9|4821.9|4787.8|4781.8|5014
1744815600000|2025-04-16 15:00:00|4807|4801|4795.8|4789.8|4812.2|4806.2|4781|4775|3148
1744819200000|2025-04-16 16:00:00|4798.4|4792.4|4791.5|4785.5|4800|4794|4773.7|4767.7|2486
1744822800000|2025-04-16 17:00:00|4791|4785|4785|4779|4801.1|4795.1|4779|4773|3097
1744826400000|2025-04-16 18:00:00|4784.5|4778.5|4785.4|4779.4|4797|4791|4776.5|4770.5|3368
1744848000000|2025-04-17 00:00:00|4794.6|4779.6|4808.6|4802.6|4809.1|4803.1|4788.7|4779.6|133
1744851600000|2025-04-17 01:00:00|4808.7|4802.7|4819.5|4813.5|4824.2|4818.2|4802.6|4796.6|201
1744855200000|2025-04-17 02:00:00|4818.6|4812.6|4838.3|4832.3|4839.8|4833.8|4809.4|4803.4|395
1744858800000|2025-04-17 03:00:00|4838.8|4832.8|4840.8|4834.8|4842.9|4836.9|4834|4828|118
1744862400000|2025-04-17 04:00:00|4840.9|4834.9|4842.4|4836.4|4843.9|4837.9|4839.8|4833.8|68
1744866000000|2025-04-17 05:00:00|4842.9|4836.9|4839.5|4833.5|4846.5|4840.5|4834|4828|123
1744869600000|2025-04-17 06:00:00|4840.5|4834.5|4827.1|4821.1|4840.6|4834.6|4826.9|4820.9|89
1744873200000|2025-04-17 07:00:00|4827.2|4821.2|4809.8|4803.8|4828.7|4822.7|4807.7|4801.7|580
1744876800000|2025-04-17 08:00:00|4810.2|4804.2|4818.7|4812.7|4826|4820|4805.7|4799.7|631
1744880400000|2025-04-17 09:00:00|4818.8|4812.8|4792.8|4786.8|4818.8|4812.8|4786.9|4780.9|389
1744884000000|2025-04-17 10:00:00|4792.9|4786.9|4796.2|4790.2|4800.3|4794.3|4786.8|4780.8|632
1744887600000|2025-04-17 11:00:00|4796.3|4790.3|4784.4|4778.4|4802.3|4796.3|4782.3|4776.3|615
1744891200000|2025-04-17 12:00:00|4783.9|4777.9|4803|4797|4806.4|4800.4|4775.4|4769.4|1035
1744894800000|2025-04-17 13:00:00|4808.3|4802.3|4810.7|4804.7|4828.3|4822.3|4795.8|4789.8|4311
1744898400000|2025-04-17 14:00:00|4810.9|4804.9|4792.2|4786.2|4819.8|4813.8|4766|4760|6292
1744902000000|2025-04-17 15:00:00|4792.4|4786.4|4807.2|4801.2|4823.6|4817.6|4792.4|4786.4|3780
1744905600000|2025-04-17 16:00:00|4809.6|4803.6|4827.6|4821.6|4833|4827|4807.1|4801.1|3283
1744909200000|2025-04-17 17:00:00|4826.6|4820.6|4812.3|4806.3|4833.7|4827.7|4792.2|4786.2|3636
1744912800000|2025-04-17 18:00:00|4811.4|4805.4|4828.5|4822.5|4835.5|4829.5|4811.3|4805.3|5018
1745193600000|2025-04-21 00:00:00|4821.1|4815.1|4859.5|4853.5|4861|4855|4817|4811|654
1745197200000|2025-04-21 01:00:00|4861.1|4855.1|4842.6|4836.6|4862.6|4856.6|4836.2|4830.2|118
1745200800000|2025-04-21 02:00:00|4843.1|4837.1|4827.6|4821.6|4847.7|4841.7|4824.6|4818.6|408
1745204400000|2025-04-21 03:00:00|4828.1|4822.1|4830.6|4824.6|4833.6|4827.6|4820.6|4814.6|12
1745208000000|2025-04-21 04:00:00|4830.1|4824.1|4830.6|4824.6|4836.6|4830.6|4824.1|4818.1|6
1745211600000|2025-04-21 05:00:00|4830.2|4824.2|4857.7|4851.7|4861.6|4855.6|4830.2|4824.2|62
1745215200000|2025-04-21 06:00:00|4857.2|4851.2|4869.6|4863.6|4870.7|4864.7|4846.2|4840.2|115
1745218800000|2025-04-21 07:00:00|4868.2|4862.2|4861.7|4855.7|4872.7|4866.7|4859.7|4853.7|193
1745222400000|2025-04-21 08:00:00|4862.7|4856.7|4858.2|4852.2|4866.2|4860.2|4849.2|4843.2|103
1745226000000|2025-04-21 09:00:00|4857.7|4851.7|4850.2|4844.2|4858.2|4852.2|4846.7|4840.7|73
1745229600000|2025-04-21 10:00:00|4849.3|4843.3|4863.3|4857.3|4863.3|4857.3|4848.8|4842.8|94
1745233200000|2025-04-21 11:00:00|4863.4|4857.4|4853.3|4847.3|4873.8|4867.8|4851.3|4845.3|181
1745236800000|2025-04-21 12:00:00|4852.3|4846.3|4828.4|4822.4|4853.3|4847.3|4819.4|4813.4|338
1745280000000|2025-04-22 00:00:00|4842.6|4836.6|4843.7|4837.7|4843.8|4837.8|4840|4834|9
1745283600000|2025-04-22 01:00:00|4843.8|4837.8|4846.7|4840.7|4851.7|4845.7|4842.7|4836.7|45
1745287200000|2025-04-22 02:00:00|4846.2|4840.2|4847.1|4841.1|4854.1|4848.1|4837.7|4831.7|111
1745290800000|2025-04-22 03:00:00|4847.2|4841.2|4849.7|4843.7|4854.2|4848.2|4841.7|4835.7|21
1745294400000|2025-04-22 04:00:00|4848.7|4842.7|4853.7|4847.7|4853.7|4847.7|4848.7|4842.7|9
1745298000000|2025-04-22 05:00:00|4853.7|4847.7|4868.2|4862.2|4874.1|4868.1|4853.7|4847.7|282
1745301600000|2025-04-22 06:00:00|4868.1|4862.1|4874.4|4868.4|4881.4|4875.4|4865.7|4859.7|151
1745305200000|2025-04-22 07:00:00|4874.9|4868.9|4863.2|4857.2|4875.4|4869.4|4850.7|4844.7|190
1745308800000|2025-04-22 08:00:00|4863.7|4857.7|4867.8|4861.8|4874.3|4868.3|4857.3|4851.3|232
1745312400000|2025-04-22 09:00:00|4868.2|4862.2|4872.8|4866.8|4874.9|4868.9|4864.8|4858.8|196
1745316000000|2025-04-22 10:00:00|4872.7|4866.7|4877.3|4871.3|4882.8|4876.8|4867.8|4861.8|180
1745319600000|2025-04-22 11:00:00|4877.2|4871.2|4869.9|4863.9|4878.9|4872.9|4866.4|4860.4|497
1745323200000|2025-04-22 12:00:00|4870.9|4864.9|4859.3|4853.3|4881.8|4875.8|4857.3|4851.3|1116
1745326800000|2025-04-22 13:00:00|4859.4|4853.4|4847.8|4841.8|4860.4|4854.4|4834.3|4828.3|436
1745330400000|2025-04-22 14:00:00|4847.9|4841.9|4801.6|4795.6|4876.9|4870.9|4783|4777|4424
1745334000000|2025-04-22 15:00:00|4800.6|4794.6|4827.3|4821.3|4828.8|4822.8|4783.6|4777.6|3443
1745337600000|2025-04-22 16:00:00|4827.8|4821.8|4812.3|4806.3|4838.3|4832.3|4808.8|4802.8|2498
1745341200000|2025-04-22 17:00:00|4812.8|4806.8|4801.4|4795.4|4824.3|4818.3|4793.2|4787.2|4109
1745344800000|2025-04-22 18:00:00|4802.4|4796.4|4800.8|4794.8|4812.3|4806.3|4795.3|4789.3|2457
1745366400000|2025-04-23 00:00:00|4817.4|4807.4|4819.5|4813.5|4833.9|4827.9|4806.5|4800.5|685
1745370000000|2025-04-23 01:00:00|4820.5|4814.5|4817|4811|4829|4823|4813|4807|66
1745373600000|2025-04-23 02:00:00|4815|4809|4820|4814|4823.5|4817.5|4810.5|4804.5|23
1745377200000|2025-04-23 03:00:00|4819.5|4813.5|4821.1|4815.1|4829.6|4823.6|4816|4810|22
1745380800000|2025-04-23 04:00:00|4822.1|4816.1|4820.1|4814.1|4823.1|4817.1|4816.1|4810.1|5
1745384400000|2025-04-23 05:00:00|4820.6|4814.6|4810.2|4804.2|4824.1|4818.1|4810.2|4804.2|6
1745388000000|2025-04-23 06:00:00|4809.7|4803.7|4826.7|4820.7|4831.7|4825.7|4807.7|4801.7|46
1745391600000|2025-04-23 07:00:00|4826.2|4820.2|4831.7|4825.7|4855.2|4849.2|4822.7|4816.7|129
1745395200000|2025-04-23 08:00:00|4832.2|4826.2|4827.3|4821.3|4837.7|4831.7|4822.8|4816.8|68
1745398800000|2025-04-23 09:00:00|4827.8|4821.8|4836.3|4830.3|4838.3|4832.3|4821.8|4815.8|19
1745402400000|2025-04-23 10:00:00|4836.8|4830.8|4829.8|4823.8|4836.8|4830.8|4823.8|4817.8|233
1745406000000|2025-04-23 11:00:00|4830.8|4824.8|4815.3|4809.3|4841.9|4835.9|4809.4|4803.4|506
1745409600000|2025-04-23 12:00:00|4814.8|4808.8|4815.9|4809.9|4823.9|4817.9|4797.3|4791.3|1212
1745413200000|2025-04-23 13:00:00|4812.9|4806.9|4829.3|4823.3|4864.4|4858.4|4797.9|4791.9|2750
1745416800000|2025-04-23 14:00:00|4829.8|4823.8|4829.4|4823.4|4854.9|4848.9|4787.5|4781.5|3011
1745420400000|2025-04-23 15:00:00|4829.9|4823.9|4822|4816|4838.9|4832.9|4809.9|4803.9|2335
1745424000000|2025-04-23 16:00:00|4822.1|4816.1|4836.6|4830.6|4843.1|4837.1|4821|4815|1547
1745427600000|2025-04-23 17:00:00|4837.1|4831.1|4827.7|4821.7|4840.1|4834.1|4822.2|4816.2|3167
1745431200000|2025-04-23 18:00:00|4826.7|4820.7|4845.8|4839.8|4852.3|4846.3|4826.7|4820.7|3275
1745452800000|2025-04-24 00:00:00|4839.5|4833.5|4849|4843|4852.5|4846.5|4831.5|4825.5|125
1745456400000|2025-04-24 01:00:00|4849.5|4843.5|4849.5|4843.5|4858|4852|4847|4841|12
1745460000000|2025-04-24 02:00:00|4849|4843|4855.5|4849.5|4857|4851|4843.5|4837.5|14
1745463600000|2025-04-24 03:00:00|4855|4849|4846.5|4840.5|4869.5|4863.5|4845.5|4839.5|26
1745467200000|2025-04-24 04:00:00|4846|4840|4860.6|4854.6|4865.5|4859.5|4845|4839|0
1745470800000|2025-04-24 05:00:00|4860.1|4854.1|4865.1|4859.1|4866.6|4860.6|4859.1|4853.1|5
1745474400000|2025-04-24 06:00:00|4865.6|4859.6|4875.1|4869.1|4876.1|4870.1|4863.6|4857.6|424
1745478000000|2025-04-24 07:00:00|4874.6|4868.6|4868.1|4862.1|4884.1|4878.1|4858.1|4852.1|548
1745481600000|2025-04-24 08:00:00|4869.1|4863.1|4849.7|4843.7|4869.6|4863.6|4849.7|4843.7|74
1745485200000|2025-04-24 09:00:00|4849.2|4843.2|4864.2|4858.2|4864.2|4858.2|4848.7|4842.7|110
1745488800000|2025-04-24 10:00:00|4863.7|4857.7|4874.2|4868.2|4874.8|4868.8|4858.7|4852.7|180
1745492400000|2025-04-24 11:00:00|4873.8|4867.8|4875.8|4869.8|4881.8|4875.8|4865.8|4859.8|603
1745496000000|2025-04-24 12:00:00|4875.3|4869.3|4898.8|4892.8|4915.8|4909.8|4872.3|4866.3|717
1745499600000|2025-04-24 13:00:00|4903.9|4897.9|4865.9|4859.9|4905.8|4899.8|4854.3|4848.3|3106
1745503200000|2025-04-24 14:00:00|4865.4|4859.4|4902.9|4896.9|4910.9|4904.9|4848.9|4842.9|3826
1745506800000|2025-04-24 15:00:00|4903.4|4897.4|4910.9|4904.9|4935.9|4929.9|4895.9|4889.9|2958
1745510400000|2025-04-24 16:00:00|4909.9|4903.9|4952.1|4946.1|4965|4959|4906.4|4900.4|5575
1745514000000|2025-04-24 17:00:00|4952.6|4946.6|5002.1|4996.1|5003.1|4997.1|4944.1|4938.1|5657
1745517600000|2025-04-24 18:00:00|5001.6|4995.6|5005.6|4999.6|5014|5008|4993.1|4987.1|2580
1745539200000|2025-04-25 00:00:00|5016.1|5010.1|5073.6|5067.6|5076.6|5070.6|5012.7|5006.7|369
1745542800000|2025-04-25 01:00:00|5073.7|5067.7|5061.7|5055.7|5074.6|5068.6|5055.7|5049.7|109
1745546400000|2025-04-25 02:00:00|5062.7|5056.7|5066.2|5060.2|5080.2|5074.2|5056.7|5050.7|129
1745550000000|2025-04-25 03:00:00|5064.7|5058.7|5072.3|5066.3|5075.2|5069.2|5064.7|5058.7|31
1745553600000|2025-04-25 04:00:00|5071.8|5065.8|5069.8|5063.8|5078.3|5072.3|5067.8|5061.8|55
1745557200000|2025-04-25 05:00:00|5070.3|5064.3|5059.8|5053.8|5074.8|5068.8|5056.8|5050.8|219
1745560800000|2025-04-25 06:00:00|5059.3|5053.3|5061.3|5055.3|5071.4|5065.4|5045.9|5039.9|201
1745564400000|2025-04-25 07:00:00|5061.8|5055.8|5072.8|5066.8|5075.8|5069.8|5060.3|5054.3|314
1745568000000|2025-04-25 08:00:00|5073.3|5067.3|5074.9|5068.9|5076.4|5070.4|5062.4|5056.4|133
1745571600000|2025-04-25 09:00:00|5074.4|5068.4|5089.9|5083.9|5089.9|5083.9|5062.9|5056.9|175
1745575200000|2025-04-25 10:00:00|5088.4|5082.4|5088.9|5082.9|5114.9|5108.9|5079.9|5073.9|260
1745578800000|2025-04-25 11:00:00|5089.4|5083.4|5094.9|5088.9|5099.4|5093.4|5086.4|5080.4|1181
1745582400000|2025-04-25 12:00:00|5094.4|5088.4|5073|5067|5096.9|5090.9|5067.5|5061.5|528
1745586000000|2025-04-25 13:00:00|5082.5|5076.5|5039.5|5033.5|5090|5084|5035.5|5029.5|3061
1745589600000|2025-04-25 14:00:00|5040|5034|4995|4989|5044.5|5038.5|4987.5|4981.5|3872
1745593200000|2025-04-25 15:00:00|4994.5|4988.5|4996.4|4990.4|5011.5|5005.5|4990.5|4984.5|3383
1745596800000|2025-04-25 16:00:00|4993.5|4987.5|4986.5|4980.5|5001.5|4995.5|4985.4|4979.4|4688
1745600400000|2025-04-25 17:00:00|4987|4981|4976.5|4970.5|4990.9|4984.9|4968.5|4962.5|4171
1745604000000|2025-04-25 18:00:00|4977|4971|4974|4968|4985.5|4979.5|4972|4966|2567
1745798400000|2025-04-28 00:00:00|4968.9|4962.9|4943|4937|4968.9|4962.9|4933.5|4927.5|1665
1745802000000|2025-04-28 01:00:00|4943.5|4937.5|4927|4921|4952|4946|4926|4920|756
1745805600000|2025-04-28 02:00:00|4926.5|4920.5|4926.5|4920.5|4931|4925|4921|4915|372
1745809200000|2025-04-28 03:00:00|4927|4921|4928.5|4922.5|4939.5|4933.5|4926|4920|236
1745812800000|2025-04-28 04:00:00|4929|4923|4936.5|4930.5|4937.5|4931.5|4928|4922|225
1745816400000|2025-04-28 05:00:00|4937.5|4931.5|4933|4927|4940.5|4934.5|4927|4921|199
1745820000000|2025-04-28 06:00:00|4933.5|4927.5|4937.5|4931.5|4942|4936|4929.5|4923.5|277
1745823600000|2025-04-28 07:00:00|4938|4932|4934.5|4928.5|4938|4932|4925|4919|604
1745827200000|2025-04-28 08:00:00|4934|4928|4926.5|4920.5|4936|4930|4923.5|4917.5|980
1745830800000|2025-04-28 09:00:00|4926|4920|4929.5|4923.5|4935.5|4929.5|4921.5|4915.5|2017
1745834400000|2025-04-28 10:00:00|4929|4923|4933.5|4927.5|4939.4|4933.4|4925.5|4919.5|582
1745838000000|2025-04-28 11:00:00|4932|4926|4952|4946|4952.5|4946.5|4927.5|4921.5|1711
1745841600000|2025-04-28 12:00:00|4952.5|4946.5|4980|4974|4986|4980|4952.5|4946.5|2671
1745845200000|2025-04-28 13:00:00|4977|4971|4961.5|4955.5|4994.5|4988.5|4950.6|4944.6|6124
1745848800000|2025-04-28 14:00:00|4963|4957|5032.4|5026.4|5046.9|5040.9|4946|4940|10940
1745852400000|2025-04-28 15:00:00|5031.9|5025.9|5059.4|5053.4|5062.4|5056.4|5017.4|5011.4|7226
1745856000000|2025-04-28 16:00:00|5058.9|5052.9|5061.8|5055.8|5065.9|5059.9|5042.4|5036.4|5996
1745859600000|2025-04-28 17:00:00|5062.3|5056.3|5027.5|5021.5|5062.3|5056.3|5024.4|5018.4|5661
1745863200000|2025-04-28 18:00:00|5026.5|5020.5|5047.9|5041.9|5056.4|5050.4|5022.5|5016.5|5201
1745884800000|2025-04-29 00:00:00|5038.4|5032.4|5019.9|5013.9|5041.9|5035.9|5019.4|5013.4|827
1745888400000|2025-04-29 01:00:00|5021.9|5015.9|5018.9|5012.9|5025.9|5019.9|5014.4|5008.4|460
1745892000000|2025-04-29 02:00:00|5017.9|5011.9|5009.9|5003.9|5023.9|5017.9|5008.9|5002.9|424
1745895600000|2025-04-29 03:00:00|5010.9|5004.9|4992.9|4986.9|5014.4|5008.4|4992.9|4986.9|366
1745899200000|2025-04-29 04:00:00|4992.4|4986.4|4987.9|4981.9|4996.9|4990.9|4985|4979|394
1745902800000|2025-04-29 05:00:00|4988.4|4982.4|4983.9|4977.9|4997.4|4991.4|4983.4|4977.4|565
1745906400000|2025-04-29 06:00:00|4983.4|4977.4|4990.4|4984.4|5003.9|4997.9|4982.9|4976.9|814
1745910000000|2025-04-29 07:00:00|4990.9|4984.9|5007.4|5001.4|5012.4|5006.4|4990.4|4984.4|1109
1745913600000|2025-04-29 08:00:00|5007.9|5001.9|4992.9|4986.9|5017.4|5011.4|4992.9|4986.9|957
1745917200000|2025-04-29 09:00:00|4993.9|4987.9|5004.5|4998.5|5010.4|5004.4|4991.9|4985.9|792
1745920800000|2025-04-29 10:00:00|5000.5|4994.5|4999.9|4993.9|5012.5|5006.5|4990.9|4984.9|890
1745924400000|2025-04-29 11:00:00|5000.9|4994.9|5003.9|4997.9|5020.4|5014.4|4997.5|4991.5|843
1745928000000|2025-04-29 12:00:00|5003.4|4997.4|5002.4|4996.4|5008.4|5002.4|4999.9|4993.9|1420
1745931600000|2025-04-29 13:00:00|4981.9|4975.9|4970|4964|4997|4991|4955.6|4949.6|9466
1745935200000|2025-04-29 14:00:00|4970.6|4964.6|4904.3|4898.3|4975.6|4969.6|4899.7|4893.7|14692
1745938800000|2025-04-29 15:00:00|4903.8|4897.8|4905.6|4899.6|4930.6|4924.6|4889.8|4883.8|9843
1745942400000|2025-04-29 16:00:00|4906.6|4900.6|4914.6|4908.6|4919.6|4913.6|4902.2|4896.2|5054
1745946000000|2025-04-29 17:00:00|4915.6|4909.6|4925.5|4919.5|4936.6|4930.6|4915.6|4909.6|5557
1745949600000|2025-04-29 18:00:00|4924.6|4918.6|4935.5|4929.5|4940|4934|4920.5|4914.5|5926
1745971200000|2025-04-30 00:00:00|4944.5|4938.5|4936.5|4930.5|4952.5|4946.5|4933.5|4927.5|872
1745974800000|2025-04-30 01:00:00|4936|4930|4925|4919|4939.5|4933.5|4924|4918|454
1745978400000|2025-04-30 02:00:00|4924.5|4918.5|4911|4905|4927|4921|4907|4901|539
1745982000000|2025-04-30 03:00:00|4911.5|4905.5|4917|4911|4919.5|4913.5|4908|4902|243
1745985600000|2025-04-30 04:00:00|4916.5|4910.5|4920|4914|4921|4915|4914.5|4908.5|134
1745989200000|2025-04-30 05:00:00|4919.6|4913.6|4914|4908|4923.5|4917.5|4911.4|4905.4|272
1745992800000|2025-04-30 06:00:00|4914.5|4908.5|4923.4|4917.4|4925.9|4919.9|4911.4|4905.4|344
1745996400000|2025-04-30 07:00:00|4923.9|4917.9|4909.9|4903.9|4931.4|4925.4|4903.4|4897.4|819
1746000000000|2025-04-30 08:00:00|4910.4|4904.4|4905.9|4899.9|4910.4|4904.4|4892|4886|696
1746003600000|2025-04-30 09:00:00|4906.4|4900.4|4919|4913|4920|4914|4903.4|4897.4|254
1746007200000|2025-04-30 10:00:00|4918.9|4912.9|4917.9|4911.9|4921.5|4915.5|4909.5|4903.5|173
1746010800000|2025-04-30 11:00:00|4917|4911|4918.5|4912.5|4929.5|4923.5|4912|4906|509
1746014400000|2025-04-30 12:00:00|4917.9|4911.9|4895.1|4889.1|4925.5|4919.5|4890.6|4884.6|1172
1746018000000|2025-04-30 13:00:00|4884.5|4878.5|4863.7|4857.7|4885|4879|4852.7|4846.7|8364
1746021600000|2025-04-30 14:00:00|4863.6|4857.6|4915.5|4909.5|4919.8|4913.8|4862.6|4856.6|6586
1746025200000|2025-04-30 15:00:00|4913.6|4907.6|4873.9|4867.9|4924.9|4918.9|4865.5|4859.5|5710
1746028800000|2025-04-30 16:00:00|4873.5|4867.5|4866.4|4860.4|4875.5|4869.5|4846.5|4840.5|4969
1746032400000|2025-04-30 17:00:00|4867.4|4861.4|4867.3|4861.3|4892.4|4886.4|4863.4|4857.4|5520
1746036000000|2025-04-30 18:00:00|4868.8|4862.8|4900.7|4894.7|4904.2|4898.2|4868.8|4862.8|6721
1746057600000|2025-05-01 00:00:00|4901.1|4895.1|4908.5|4902.5|4915.5|4909.5|4892.6|4886.6|571
1746061200000|2025-05-01 01:00:00|4908.6|4902.6|4901.7|4895.7|4909.6|4903.6|4899.7|4893.7|135
1746064800000|2025-05-01 02:00:00|4902.7|4896.7|4916.6|4910.6|4919.6|4913.6|4900.7|4894.7|278
1746068400000|2025-05-01 03:00:00|4916.5|4910.5|4916.1|4910.1|4918.6|4912.6|4912.6|4906.6|143
1746072000000|2025-05-01 04:00:00|4917|4911|4928|4922|4931|4925|4917|4911|321
1746075600000|2025-05-01 05:00:00|4927.5|4921.5|4921.1|4915.1|4931.5|4925.5|4912.1|4906.1|372
1746079200000|2025-05-01 06:00:00|4920.6|4914.6|4896.7|4890.7|4923.6|4917.6|4890.6|4884.6|644
1746082800000|2025-05-01 07:00:00|4897.2|4891.2|4885.1|4879.1|4901.2|4895.2|4877.7|4871.7|499
1746086400000|2025-05-01 08:00:00|4883.6|4877.6|4889.1|4883.1|4890.6|4884.6|4880.6|4874.6|296
1746090000000|2025-05-01 09:00:00|4890.1|4884.1|4852.2|4846.2|4890.1|4884.1|4847.8|4841.8|701
1746093600000|2025-05-01 10:00:00|4852.7|4846.7|4857.7|4851.7|4860.8|4854.8|4848.2|4842.2|538
1746097200000|2025-05-01 11:00:00|4856.7|4850.7|4869.2|4863.2|4870.7|4864.7|4850.2|4844.2|604
1746100800000|2025-05-01 12:00:00|4869.1|4863.1|4888.8|4882.8|4894.2|4888.2|4863.2|4857.2|1151
1746104400000|2025-05-01 13:00:00|4908.7|4902.7|4925.4|4919.4|4959.3|4953.3|4893.7|4887.7|7358
1746108000000|2025-05-01 14:00:00|4925.9|4919.9|4926.3|4920.3|4930.9|4924.9|4890.5|4884.5|7527
1746111600000|2025-05-01 15:00:00|4926.8|4920.8|4964.2|4958.2|4964.7|4958.7|4918.9|4912.9|4345
1746115200000|2025-05-01 16:00:00|4966.2|4960.2|4980.1|4974.1|4984.5|4978.5|4958.2|4952.2|5472
1746118800000|2025-05-01 17:00:00|4980.6|4974.6|4981.2|4975.2|5017|5011|4980.2|4974.2|5759
1746122400000|2025-05-01 18:00:00|4980.3|4974.3|4970.5|4964.5|4996.5|4990.5|4962.5|4956.5|4577
1746144000000|2025-05-02 00:00:00|4991.3|4985.3|4981.3|4975.3|4994.3|4988.3|4963.8|4957.8|905
1746147600000|2025-05-02 01:00:00|4981.8|4975.8|4987.8|4981.8|4993.8|4987.8|4977.3|4971.3|458
1746151200000|2025-05-02 02:00:00|4987.7|4981.7|4999.3|4993.3|5000.8|4994.8|4987.2|4981.2|205
1746154800000|2025-05-02 03:00:00|4999.2|4993.2|4998.7|4992.7|5005.9|4999.9|4997.2|4991.2|201
1746158400000|2025-05-02 04:00:00|4998.3|4992.3|5005.8|4999.8|5007.3|5001.3|4992.3|4986.3|163
1746162000000|2025-05-02 05:00:00|5006.3|5000.3|5002.3|4996.3|5012.3|5006.3|5000.3|4994.3|281
1746165600000|2025-05-02 06:00:00|5001.8|4995.8|4988.8|4982.8|5014.3|5008.3|4987.8|4981.8|491
1746169200000|2025-05-02 07:00:00|4989.3|4983.3|4955.5|4949.5|4989.3|4983.3|4949|4943|1017
1746172800000|2025-05-02 08:00:00|4956.1|4950.1|4926|4920|4964.5|4958.5|4922.5|4916.5|968
1746176400000|2025-05-02 09:00:00|4926.5|4920.5|4940|4934|4942.5|4936.5|4921.6|4915.6|1004
1746180000000|2025-05-02 10:00:00|4939.5|4933.5|4932.6|4926.6|4953.5|4947.5|4924.6|4918.6|987
1746183600000|2025-05-02 11:00:00|4933.5|4927.5|4917.2|4911.2|4943.1|4937.1|4914|4908|935
1746187200000|2025-05-02 12:00:00|4917.1|4911.1|4926.2|4920.2|4931.1|4925.1|4913.7|4907.7|2278
1746190800000|2025-05-02 13:00:00|4950.1|4944.1|4913.8|4907.8|4954.1|4948.1|4896.8|4890.8|5972
1746194400000|2025-05-02 14:00:00|4912.8|4906.8|4910.3|4904.3|4929.8|4923.8|4882|4876|5915
1746198000000|2025-05-02 15:00:00|4911.3|4905.3|4919.6|4913.6|4928.7|4922.7|4909.2|4903.2|3235
1746201600000|2025-05-02 16:00:00|4919.7|4913.7|4929.7|4923.7|4947.1|4941.1|4919.6|4913.6|3478
1746205200000|2025-05-02 17:00:00|4929.3|4923.3|4930.1|4924.1|4936.6|4930.6|4903.7|4897.7|3926
1746208800000|2025-05-02 18:00:00|4930.6|4924.6|4954.1|4948.1|4959.5|4953.5|4927.6|4921.6|3813
1746403200000|2025-05-05 00:00:00|4890.1|4884.1|4864.1|4858.1|4896.6|4890.6|4857.6|4851.6|1519
1746406800000|2025-05-05 01:00:00|4864.2|4858.2|4864.7|4858.7|4874.2|4868.2|4858.8|4852.8|861
1746410400000|2025-05-05 02:00:00|4864.8|4858.8|4858.6|4852.6|4870.3|4864.3|4858.6|4852.6|579
1746414000000|2025-05-05 03:00:00|4858.7|4852.7|4843.7|4837.7|4859.7|4853.7|4834.4|4828.4|798
1746417600000|2025-05-05 04:00:00|4842.8|4836.8|4841.3|4835.3|4847.3|4841.3|4840.8|4834.8|240
1746421200000|2025-05-05 05:00:00|4840.8|4834.8|4841.6|4835.6|4846.7|4840.7|4836.7|4830.7|305
1746424800000|2025-05-05 06:00:00|4841.7|4835.7|4837.3|4831.3|4851.7|4845.7|4836.7|4830.7|397
1746428400000|2025-05-05 07:00:00|4838.2|4832.2|4860.1|4854.1|4861.7|4855.7|4834.8|4828.8|854
1746432000000|2025-05-05 08:00:00|4859.1|4853.1|4868.1|4862.1|4880.1|4874.1|4858.6|4852.6|543
1746435600000|2025-05-05 09:00:00|4867.6|4861.6|4883.7|4877.7|4885.6|4879.6|4865.1|4859.1|698
1746439200000|2025-05-05 10:00:00|4884.1|4878.1|4872.3|4866.3|4892.2|4886.2|4870.3|4864.3|375
1746442800000|2025-05-05 11:00:00|4872.8|4866.8|4877.7|4871.7|4883.6|4877.6|4872.7|4866.7|499
1746446400000|2025-05-05 12:00:00|4877.6|4871.6|4889.5|4883.5|4902.5|4896.5|4876.3|4870.3|939
1746450000000|2025-05-05 13:00:00|4884.6|4878.6|4948.4|4942.4|4949.4|4943.4|4884.1|4878.1|4778
1746453600000|2025-05-05 14:00:00|4950.9|4944.9|4901.6|4895.6|4969.3|4963.3|4896.7|4890.7|7043
1746457200000|2025-05-05 15:00:00|4901.7|4895.7|4899.9|4893.9|4905.9|4899.9|4864|4858|5142
1746460800000|2025-05-05 16:00:00|4902.9|4896.9|4870|4864|4906.9|4900.9|4852.1|4846.1|4960
1746464400000|2025-05-05 17:00:00|4870.9|4864.9|4878.9|4872.9|4883.5|4877.5|4869.1|4863.1|2825
1746468000000|2025-05-05 18:00:00|4879.4|4873.4|4876.7|4870.7|4885.9|4879.9|4868.6|4862.6|3760
1746489600000|2025-05-06 00:00:00|4881.1|4875.1|4866.6|4860.6|4890.6|4884.6|4861.6|4855.6|518
1746493200000|2025-05-06 01:00:00|4867|4861|4870.6|4864.6|4878.8|4872.8|4857.7|4851.7|428
1746496800000|2025-05-06 02:00:00|4870.2|4864.2|4875.2|4869.2|4884.1|4878.1|4865.2|4859.2|323
1746500400000|2025-05-06 03:00:00|4875.1|4869.1|4881.6|4875.6|4888.3|4882.3|4873.7|4867.7|206
1746504000000|2025-05-06 04:00:00|4881.2|4875.2|4892.6|4886.6|4892.6|4886.6|4881.2|4875.2|135
1746507600000|2025-05-06 05:00:00|4892.2|4886.2|4877.7|4871.7|4894.2|4888.2|4876.6|4870.6|209
1746511200000|2025-05-06 06:00:00|4877.2|4871.2|4877.2|4871.2|4889.6|4883.6|4869.7|4863.7|258
1746514800000|2025-05-06 07:00:00|4877.6|4871.6|4869.6|4863.6|4890.2|4884.2|4866.2|4860.2|699
1746518400000|2025-05-06 08:00:00|4870|4864|4869.8|4863.8|4875.3|4869.3|4857.2|4851.2|561
1746522000000|2025-05-06 09:00:00|4870.3|4864.3|4870|4864|4876.5|4870.5|4858.8|4852.8|398
1746525600000|2025-05-06 10:00:00|4870.4|4864.4|4839.2|4833.2|4874|4868|4836.1|4830.1|973
1746529200000|2025-05-06 11:00:00|4839.1|4833.1|4839.6|4833.6|4846.6|4840.6|4836.2|4830.2|765
1746532800000|2025-05-06 12:00:00|4839.7|4833.7|4809.3|4803.3|4840.1|4834.1|4804.3|4798.3|2273
1746536400000|2025-05-06 13:00:00|4816.9|4810.9|4806.6|4800.6|4816.9|4810.9|4781.1|4775.1|7454
1746540000000|2025-05-06 14:00:00|4805.8|4799.8|4826.4|4820.4|4854.3|4848.3|4804.5|4798.5|6394
1746543600000|2025-05-06 15:00:00|4826.5|4820.5|4822.5|4816.5|4832|4826|4822.5|4816.5|2898
1746547200000|2025-05-06 16:00:00|4823|4817|4825.4|4819.4|4829.4|4823.4|4812.7|4806.7|4421
1746550800000|2025-05-06 17:00:00|4825.5|4819.5|4836.1|4830.1|4848|4842|4825.4|4819.4|3719
1746554400000|2025-05-06 18:00:00|4835.6|4829.6|4834.9|4828.9|4844.1|4838.1|4832.3|4826.3|4465
1746576000000|2025-05-07 00:00:00|4867.7|4861.7|4884.7|4878.7|4888.1|4882.1|4855.4|4849.4|1201
1746579600000|2025-05-07 01:00:00|4885.5|4879.5|4894.3|4888.3|4901.5|4895.5|4881.2|4875.2|881
1746583200000|2025-05-07 02:00:00|4894.2|4888.2|4901.2|4895.2|4918.6|4912.6|4892.3|4886.3|713
1746586800000|2025-05-07 03:00:00|4901.1|4895.1|4902.1|4896.1|4911.2|4905.2|4896.6|4890.6|650
1746590400000|2025-05-07 04:00:00|4901.7|4895.7|4910.7|4904.7|4916.5|4910.5|4900.1|4894.1|336
1746594000000|2025-05-07 05:00:00|4910.3|4904.3|4907.6|4901.6|4923.2|4917.2|4904.6|4898.6|792
1746597600000|2025-05-07 06:00:00|4907.2|4901.2|4914.5|4908.5|4919.9|4913.9|4904.1|4898.1|808
1746601200000|2025-05-07 07:00:00|4914|4908|4918.6|4912.6|4930.6|4924.6|4912|4906|534
1746604800000|2025-05-07 08:00:00|4919.1|4913.1|4910.7|4904.7|4923.7|4917.7|4897.3|4891.3|1066
1746608400000|2025-05-07 09:00:00|4910.6|4904.6|4881.9|4875.9|4911.9|4905.9|4880.4|4874.4|707
1746612000000|2025-05-07 10:00:00|4882.4|4876.4|4894.5|4888.5|4897.9|4891.9|4880.4|4874.4|545
1746615600000|2025-05-07 11:00:00|4895|4889|4896.6|4890.6|4901|4895|4885.5|4879.5|644
1746619200000|2025-05-07 12:00:00|4896.2|4890.2|4872.8|4866.8|4902.5|4896.5|4867.4|4861.4|1321
1746622800000|2025-05-07 13:00:00|4875.6|4869.6|4876.6|4870.6|4878.6|4872.6|4843.4|4837.4|4376
1746626400000|2025-05-07 14:00:00|4874.6|4868.6|4851.6|4845.6|4887.1|4881.1|4842.7|4836.7|4814
1746630000000|2025-05-07 15:00:00|4851.1|4845.1|4755.7|4749.7|4858.6|4852.6|4753.7|4747.7|9879
1746633600000|2025-05-07 16:00:00|4754.8|4748.8|4753.7|4747.7|4769.5|4763.5|4734.9|4728.9|7135
1746637200000|2025-05-07 17:00:00|4753.2|4747.2|4752.2|4746.2|4769.5|4763.5|4747.8|4741.8|4607
1746640800000|2025-05-07 18:00:00|4752.7|4746.7|4745.3|4739.3|4762.5|4756.5|4736.8|4730.8|5974
1746662400000|2025-05-08 00:00:00|4744.9|4738.9|4749.2|4743.2|4750.3|4744.3|4735.9|4729.9|804
1746666000000|2025-05-08 01:00:00|4750|4744|4751|4745|4756.6|4750.6|4746.2|4740.2|473
1746669600000|2025-05-08 02:00:00|4751.1|4745.1|4757|4751|4761.6|4755.6|4747.6|4741.6|648
1746673200000|2025-05-08 03:00:00|4757.1|4751.1|4761.8|4755.8|4769.2|4763.2|4755|4749|357
1746676800000|2025-05-08 04:00:00|4760.9|4754.9|4769.8|4763.8|4771.4|4765.4|4759.9|4753.9|262
1746680400000|2025-05-08 05:00:00|4769.4|4763.4|4759.5|4753.5|4771|4765|4753.4|4747.4|404
1746684000000|2025-05-08 06:00:00|4759.4|4753.4|4757.5|4751.5|4766.9|4760.9|4748.5|4742.5|519
1746687600000|2025-05-08 07:00:00|4757|4751|4789.9|4783.9|4793.9|4787.9|4755.5|4749.5|696
1746691200000|2025-05-08 08:00:00|4790.9|4784.9|4783|4777|4792.4|4786.4|4776.3|4770.3|383
1746694800000|2025-05-08 09:00:00|4783.5|4777.5|4787.9|4781.9|4806|4800|4781.9|4775.9|714
1746698400000|2025-05-08 10:00:00|4787.5|4781.5|4778|4772|4787.5|4781.5|4775.5|4769.5|573
1746702000000|2025-05-08 11:00:00|4777.6|4771.6|4786.9|4780.9|4786.9|4780.9|4774.1|4768.1|681
1746705600000|2025-05-08 12:00:00|4786.5|4780.5|4792.4|4786.4|4798.8|4792.8|4785.5|4779.5|1040
1746709200000|2025-05-08 13:00:00|4799|4793|4819.5|4813.5|4828.9|4822.9|4775.9|4769.9|7384
1746712800000|2025-05-08 14:00:00|4819.9|4813.9|4825.1|4819.1|4848.1|4842.1|4806.1|4800.1|7942
1746716400000|2025-05-08 15:00:00|4824.9|4818.9|4834.3|4828.3|4847.1|4841.1|4811.3|4805.3|3810
1746720000000|2025-05-08 16:00:00|4834.4|4828.4|4829.7|4823.7|4835.3|4829.3|4804.5|4798.5|2785
1746723600000|2025-05-08 17:00:00|4829.2|4823.2|4846|4840|4851|4845|4820.7|4814.7|3931
1746727200000|2025-05-08 18:00:00|4845.6|4839.6|4845.2|4839.2|4854.2|4848.2|4837.3|4831.3|5212
1746748800000|2025-05-09 00:00:00|4842.6|4836.6|4841.7|4835.7|4846.4|4840.4|4829.8|4823.8|662
1746752400000|2025-05-09 01:00:00|4842.2|4836.2|4843.3|4837.3|4849.7|4843.7|4835.7|4829.7|438
1746756000000|2025-05-09 02:00:00|4843.2|4837.2|4845.6|4839.6|4848.4|4842.4|4837.4|4831.4|276
1746759600000|2025-05-09 03:00:00|4845.5|4839.5|4850.2|4844.2|4850.2|4844.2|4832.2|4826.2|657
1746763200000|2025-05-09 04:00:00|4849.6|4843.6|4837.7|4831.7|4863.6|4857.6|4833.2|4827.2|410
1746766800000|2025-05-09 05:00:00|4838.2|4832.2|4838.8|4832.8|4843.2|4837.2|4833.3|4827.3|174
1746770400000|2025-05-09 06:00:00|4838.9|4832.9|4837.3|4831.3|4849.7|4843.7|4837.3|4831.3|247
1746774000000|2025-05-09 07:00:00|4837.2|4831.2|4851.4|4845.4|4870.4|4864.4|4836|4830|548
1746777600000|2025-05-09 08:00:00|4851.9|4845.9|4871.4|4865.4|4871.4|4865.4|4849.9|4843.9|340
1746781200000|2025-05-09 09:00:00|4871|4865|4872.6|4866.6|4875.6|4869.6|4861.6|4855.6|431
1746784800000|2025-05-09 10:00:00|4872|4866|4873.2|4867.2|4876|4870|4861.7|4855.7|320
1746788400000|2025-05-09 11:00:00|4873.6|4867.6|4886.9|4880.9|4890.2|4884.2|4873.2|4867.2|660
1746792000000|2025-05-09 12:00:00|4886.5|4880.5|4876.2|4870.2|4887.4|4881.4|4870.7|4864.7|705
1746795600000|2025-05-09 13:00:00|4877.8|4871.8|4848.5|4842.5|4888.3|4882.3|4833.6|4827.6|5274
1746799200000|2025-05-09 14:00:00|4848.1|4842.1|4863.1|4857.1|4873.8|4867.8|4845.5|4839.5|3927
1746802800000|2025-05-09 15:00:00|4862.7|4856.7|4895.4|4889.4|4898.5|4892.5|4862.5|4856.5|4411
1746806400000|2025-05-09 16:00:00|4895.3|4889.3|4875.4|4869.4|4896.2|4890.2|4872.5|4866.5|2832
1746810000000|2025-05-09 17:00:00|4875.8|4869.8|4871.5|4865.5|4882.8|4876.8|4847.1|4841.1|4603
1746813600000|2025-05-09 18:00:00|4870.7|4864.7|4869.5|4863.5|4874.6|4868.6|4858.1|4852.1|4751
1747008000000|2025-05-12 00:00:00|4893.1|4887.1|4934.5|4928.5|4973.9|4967.9|4890.6|4884.6|2618
1747011600000|2025-05-12 01:00:00|4934.1|4928.1|4919|4913|4945.4|4939.4|4915.6|4909.6|1331
1747015200000|2025-05-12 02:00:00|4919.1|4913.1|4930.9|4924.9|4943|4937|4917.2|4911.2|481
1747018800000|2025-05-12 03:00:00|4930.4|4924.4|4930.6|4924.6|4933.7|4927.7|4927.2|4921.2|227
1747022400000|2025-05-12 04:00:00|4930.7|4924.7|4960.3|4954.3|4962.6|4956.6|4928.3|4922.3|518
1747026000000|2025-05-12 05:00:00|4960.1|4954.1|4999.3|4993.3|5003.3|4997.3|4950.6|4944.6|784
1747029600000|2025-05-12 06:00:00|4999.1|4993.1|4993.4|4987.4|5010.3|5004.3|4986.1|4980.1|778
1747033200000|2025-05-12 07:00:00|4993.3|4987.3|4993.3|4987.3|5026.1|5020.1|4989.9|4983.9|1509
1747036800000|2025-05-12 08:00:00|4994.3|4988.3|5001.3|4995.3|5013.4|5007.4|4988|4982|1670
1747040400000|2025-05-12 09:00:00|5001.1|4995.1|5015.6|5009.6|5021.1|5015.1|4991.8|4985.8|981
1747044000000|2025-05-12 10:00:00|5015.5|5009.5|5028.4|5022.4|5033.3|5027.3|5010.3|5004.3|1041
1747047600000|2025-05-12 11:00:00|5028.8|5022.8|5056.7|5050.7|5058.7|5052.7|5027.7|5021.7|1598
1747051200000|2025-05-12 12:00:00|5056.5|5050.5|5053.3|5047.3|5057.3|5051.3|5034.2|5028.2|2700
1747054800000|2025-05-12 13:00:00|5043.2|5037.2|5041.2|5035.2|5067.3|5061.3|5023.4|5017.4|7683
1747058400000|2025-05-12 14:00:00|5040.7|5034.7|4951|4945|5042.8|5036.8|4945.5|4939.5|8378
1747062000000|2025-05-12 15:00:00|4950.2|4944.2|4988.6|4982.6|5012.2|5006.2|4940.5|4934.5|7585
1747065600000|2025-05-12 16:00:00|4988.2|4982.2|4958.5|4952.5|5020.7|5014.7|4956.5|4950.5|6046
1747069200000|2025-05-12 17:00:00|4957.7|4951.7|4990.5|4984.5|4993.6|4987.6|4956.6|4950.6|4708
1747072800000|2025-05-12 18:00:00|4989.7|4983.7|4989.6|4983.6|5009.1|5003.1|4988.7|4982.7|3932
1747094400000|2025-05-13 00:00:00|4994.9|4988.9|4982.4|4976.4|4995.7|4989.7|4977.8|4971.8|861
1747098000000|2025-05-13 01:00:00|4981.8|4975.8|4981.8|4975.8|4995.3|4989.3|4979.4|4973.4|251
1747101600000|2025-05-13 02:00:00|4982.2|4976.2|4988.9|4982.9|4990.2|4984.2|4976.8|4970.8|397
1747105200000|2025-05-13 03:00:00|4988.6|4982.6|4997.2|4991.2|4999.2|4993.2|4985.9|4979.9|298
1747108800000|2025-05-13 04:00:00|4996.7|4990.7|4994.2|4988.2|4996.7|4990.7|4987.8|4981.8|95
1747112400000|2025-05-13 05:00:00|4993.7|4987.7|4972.2|4966.2|4993.8|4987.8|4969.5|4963.5|521
1747116000000|2025-05-13 06:00:00|4972.3|4966.3|4970.5|4964.5|4976.3|4970.3|4965.8|4959.8|347
1747119600000|2025-05-13 07:00:00|4970.2|4964.2|4978.7|4972.7|4994.5|4988.5|4966.9|4960.9|871
1747123200000|2025-05-13 08:00:00|4979.1|4973.1|4978.2|4972.2|4991.2|4985.2|4969.9|4963.9|667
1747126800000|2025-05-13 09:00:00|4978.1|4972.1|4982|4976|4988.4|4982.4|4976.5|4970.5|492
1747130400000|2025-05-13 10:00:00|4981.6|4975.6|5023.7|5017.7|5025.2|5019.2|4971.5|4965.5|1194
1747134000000|2025-05-13 11:00:00|5024.8|5018.8|5039.7|5033.7|5057.1|5051.1|5023.3|5017.3|1884
1747137600000|2025-05-13 12:00:00|5039|5033|5043.2|5037.2|5045.9|5039.9|5026.9|5020.9|1171
1747141200000|2025-05-13 13:00:00|5052.6|5046.6|5047.1|5041.1|5065.2|5059.2|5033.2|5027.2|5512
1747144800000|2025-05-13 14:00:00|5046.4|5040.4|5011.6|5005.6|5050.2|5044.2|4980.6|4974.6|9541
1747148400000|2025-05-13 15:00:00|5010.9|5004.9|5098.5|5092.5|5100.1|5094.1|5008.6|5002.6|7170
1747152000000|2025-05-13 16:00:00|5099|5093|5178.6|5172.6|5179.9|5173.9|5098.5|5092.5|9666
1747155600000|2025-05-13 17:00:00|5177.8|5171.8|5146.7|5140.7|5187.5|5181.5|5142.7|5136.7|9058
1747159200000|2025-05-13 18:00:00|5146.8|5140.8|5171.9|5165.9|5173.4|5167.4|5139.3|5133.3|5335
1747180800000|2025-05-14 00:00:00|5171.8|5165.8|5165.4|5159.4|5174.4|5168.4|5158.7|5152.7|599
1747184400000|2025-05-14 01:00:00|5165.8|5159.8|5184.8|5178.8|5188|5182|5160.9|5154.9|618
1747188000000|2025-05-14 02:00:00|5185|5179|5184.8|5178.8|5186.8|5180.8|5172.6|5166.6|583
1747191600000|2025-05-14 03:00:00|5184.5|5178.5|5184.6|5178.6|5199.8|5193.8|5175.1|5169.1|419
1747195200000|2025-05-14 04:00:00|5185|5179|5174.5|5168.5|5187.5|5181.5|5174.5|5168.5|250
1747198800000|2025-05-14 05:00:00|5176|5170|5175.6|5169.6|5185.5|5179.5|5168.8|5162.8|399
1747202400000|2025-05-14 06:00:00|5175.1|5169.1|5188|5182|5193|5187|5167.6|5161.6|412
1747206000000|2025-05-14 07:00:00|5188.1|5182.1|5161.5|5155.5|5188.5|5182.5|5149.6|5143.6|1020
1747209600000|2025-05-14 08:00:00|5161.9|5155.9|5143|5137|5163.6|5157.6|5134.9|5128.9|625
1747213200000|2025-05-14 09:00:00|5142.1|5136.1|5117.8|5111.8|5144.2|5138.2|5115.3|5109.3|970
1747216800000|2025-05-14 10:00:00|5117.3|5111.3|5126.7|5120.7|5131.8|5125.8|5116.3|5110.3|387
1747220400000|2025-05-14 11:00:00|5124.9|5118.9|5129.6|5123.6|5134.5|5128.5|5118.5|5112.5|811
1747224000000|2025-05-14 12:00:00|5129.2|5123.2|5148.8|5142.8|5152.2|5146.2|5118.7|5112.7|1471
1747227600000|2025-05-14 13:00:00|5169.5|5163.5|5185.8|5179.8|5210.5|5204.5|5153.7|5147.7|8081
1747231200000|2025-05-14 14:00:00|5185.5|5179.5|5135.4|5129.4|5185.5|5179.5|5132.7|5126.7|6698
1747234800000|2025-05-14 15:00:00|5136.1|5130.1|5175.4|5169.4|5203.1|5197.1|5134.4|5128.4|6454
1747238400000|2025-05-14 16:00:00|5175.8|5169.8|5204.1|5198.1|5206|5200|5170.4|5164.4|4660
1747242000000|2025-05-14 17:00:00|5203.1|5197.1|5265.6|5259.6|5267.6|5261.6|5200.5|5194.5|6892
1747245600000|2025-05-14 18:00:00|5264.9|5258.9|5225.7|5219.7|5264.9|5258.9|5225.6|5219.6|4667
1747267200000|2025-05-15 00:00:00|5128.6|5113.6|5009.3|5003.3|5128.6|5115.3|4977.5|4971.5|8212
1747270800000|2025-05-15 01:00:00|5009.5|5003.5|5011.9|5005.9|5023.7|5017.7|5001.1|4995.1|1587
1747274400000|2025-05-15 02:00:00|5012.7|5006.7|4985|4979|5016.9|5010.9|4983.9|4977.9|1943
1747278000000|2025-05-15 03:00:00|4984.9|4978.9|4989.4|4983.4|4996.9|4990.9|4984.7|4978.7|1205
1747281600000|2025-05-15 04:00:00|4988.7|4982.7|4990|4984|4996.9|4990.9|4982.4|4976.4|375
1747285200000|2025-05-15 05:00:00|4989|4983|4960.5|4954.5|4992|4986|4960.5|4954.5|1424
1747288800000|2025-05-15 06:00:00|4959.8|4953.8|4957.7|4951.7|4979.9|4973.9|4943.2|4937.2|2540
1747292400000|2025-05-15 07:00:00|4958.7|4952.7|4965.6|4959.6|4979.3|4973.3|4952.1|4946.1|1041
1747296000000|2025-05-15 08:00:00|4964.6|4958.6|4944.6|4938.6|4971.8|4965.8|4936.7|4930.7|1964
1747299600000|2025-05-15 09:00:00|4945.7|4939.7|4939.7|4933.7|4949.9|4943.9|4937.5|4931.5|1976
1747303200000|2025-05-15 10:00:00|4939.2|4933.2|4937.5|4931.5|4939.8|4933.8|4937.5|4931.5|889
1747306800000|2025-05-15 11:00:00|4939.2|4933.2|4938|4932|4943.8|4937.8|4937.5|4931.5|3215
1747310400000|2025-05-15 12:00:00|4938.3|4932.3|4940.7|4934.7|4951.2|4945.2|4937.5|4931.5|5632
1747314000000|2025-05-15 13:00:00|4951.7|4945.7|4938.9|4932.9|4973.9|4967.9|4937.9|4931.9|10774
1747317600000|2025-05-15 14:00:00|4939|4933|4937.6|4931.6|4940.4|4934.4|4937.5|4931.5|7231
1747321200000|2025-05-15 15:00:00|||||||||3150
1747324800000|2025-05-15 16:00:00|||||||||2737
1747328400000|2025-05-15 17:00:00|4936.9|4930.9|4937.6|4931.6|4937.6|4931.6|4936.9|4930.9|3855
1747332000000|2025-05-15 18:00:00|||||||||1756
1747353600000|2025-05-16 00:00:00|4867|4857|4837.7|4831.7|4885.1|4879.1|4828.4|4822.4|4971
1747357200000|2025-05-16 01:00:00|4838.7|4832.7|4865.7|4859.7|4876.7|4870.7|4833.7|4827.7|1603
1747360800000|2025-05-16 02:00:00|4865.4|4859.4|4855.9|4849.9|4876.7|4870.7|4852.7|4846.7|1204
1747364400000|2025-05-16 03:00:00|4855.7|4849.7|4849.7|4843.7|4857.2|4851.2|4847.4|4841.4|714
1747368000000|2025-05-16 04:00:00|4849.6|4843.6|4864.6|4858.6|4876.7|4870.7|4848.1|4842.1|653
1747371600000|2025-05-16 05:00:00|4864.1|4858.1|4862.1|4856.1|4869.1|4863.1|4854.6|4848.6|362
1747375200000|2025-05-16 06:00:00|4862.2|4856.2|4835.1|4829.1|4862.3|4856.3|4832.4|4826.4|946
1747378800000|2025-05-16 07:00:00|4834.8|4828.8|4806.7|4800.7|4848.1|4842.1|4804.9|4798.9|2241
1747382400000|2025-05-16 08:00:00|4807.7|4801.7|4775.6|4769.6|4807.7|4801.7|4772.6|4766.6|2460
1747386000000|2025-05-16 09:00:00|4776.2|4770.2|4795.4|4789.4|4800.1|4794.1|4776.1|4770.1|1424
1747389600000|2025-05-16 10:00:00|4795.6|4789.6|4842.3|4836.3|4843.8|4837.8|4795.6|4789.6|2525
1747393200000|2025-05-16 11:00:00|4842.4|4836.4|4816.8|4810.8|4851.9|4845.9|4813.1|4807.1|1461
1747396800000|2025-05-16 12:00:00|4817.1|4811.1|4824.1|4818.1|4831.6|4825.6|4790.6|4784.6|2746
1747400400000|2025-05-16 13:00:00|4847.5|4841.5|4919.8|4913.8|4936.1|4930.1|4842.3|4836.3|12329
1747404000000|2025-05-16 14:00:00|4919.1|4913.1|4928|4922|4958.7|4952.7|4901.8|4895.8|9925
1747407600000|2025-05-16 15:00:00|4927.1|4921.1|4973.2|4967.2|4984.2|4978.2|4914.7|4908.7|7240
1747411200000|2025-05-16 16:00:00|4972.2|4966.2|4917.8|4911.8|4972.9|4966.9|4901.7|4895.7|6692
1747414800000|2025-05-16 17:00:00|4918.2|4912.2|4915.2|4909.2|4923.3|4917.3|4901.7|4895.7|4454
1747418400000|2025-05-16 18:00:00|4914.7|4908.7|4901.7|4895.7|4920.8|4914.8|4895.2|4889.2|4164
1747612800000|2025-05-19 00:00:00|4905.7|4899.7|4920.5|4914.5|4930.2|4924.2|4898.1|4892.1|987
1747616400000|2025-05-19 01:00:00|4919.9|4913.9|4898.5|4892.5|4924.4|4918.4|4888.4|4882.4|363
1747620000000|2025-05-19 02:00:00|4898.2|4892.2|4905.9|4899.9|4912.2|4906.2|4888.5|4882.5|339
1747623600000|2025-05-19 03:00:00|4905.5|4899.5|4909.9|4903.9|4926.5|4920.5|4905.5|4899.5|247
1747627200000|2025-05-19 04:00:00|4910.2|4904.2|4913.9|4907.9|4917.2|4911.2|4908.7|4902.7|131
1747630800000|2025-05-19 05:00:00|4914.3|4908.3|4934.9|4928.9|4942.8|4936.8|4913.9|4907.9|312
1747634400000|2025-05-19 06:00:00|4933.9|4927.9|4945.9|4939.9|4950.6|4944.6|4926|4920|607
1747638000000|2025-05-19 07:00:00|4945.6|4939.6|4973.9|4967.9|4978.1|4972.1|4942.9|4936.9|1158
1747641600000|2025-05-19 08:00:00|4972.9|4966.9|4957.6|4951.6|4974.1|4968.1|4945.9|4939.9|639
1747645200000|2025-05-19 09:00:00|4957.9|4951.9|4950.3|4944.3|4959.9|4953.9|4942.6|4936.6|359
1747648800000|2025-05-19 10:00:00|4950.6|4944.6|4943|4937|4952.9|4946.9|4937|4931|357
1747652400000|2025-05-19 11:00:00|4942|4936|4941.7|4935.7|4949.2|4943.2|4930.5|4924.5|706
1747656000000|2025-05-19 12:00:00|4940.7|4934.7|4946|4940|4953.7|4947.7|4937|4931|513
1747659600000|2025-05-19 13:00:00|4947.5|4941.5|4874.6|4868.6|4947.5|4941.5|4860.7|4854.7|5922
1747663200000|2025-05-19 14:00:00|4873.6|4867.6|4942.8|4936.8|4943.5|4937.5|4867.4|4861.4|6029
1747666800000|2025-05-19 15:00:00|4942.5|4936.5|4916.7|4910.7|4964.8|4958.8|4908|4902|4911
1747670400000|2025-05-19 16:00:00|4920.8|4914.8|4931.7|4925.7|4948.3|4942.3|4919|4913|2995
1747674000000|2025-05-19 17:00:00|4931|4925|4935|4929|4949|4943|4920|4914|3664
1747677600000|2025-05-19 18:00:00|4933.7|4927.7|4957.5|4951.5|4960.8|4954.8|4927.2|4921.2|3703
1747699200000|2025-05-20 00:00:00|4940.5|4930.5|4913.4|4907.4|4945.9|4939.9|4911.9|4905.9|959
1747702800000|2025-05-20 01:00:00|4913.7|4907.7|4912.9|4906.9|4920.4|4914.4|4906.4|4900.4|225
1747706400000|2025-05-20 02:00:00|4913.4|4907.4|4923.8|4917.8|4924.1|4918.1|4910.5|4904.5|239
1747710000000|2025-05-20 03:00:00|4924.3|4918.3|4936.5|4930.5|4936.5|4930.5|4921.5|4915.5|372
1747713600000|2025-05-20 04:00:00|4935.5|4929.5|4932.8|4926.8|4935.5|4929.5|4927.5|4921.5|147
1747717200000|2025-05-20 05:00:00|4933.8|4927.8|4933.3|4927.3|4946.5|4940.5|4929.2|4923.2|200
1747720800000|2025-05-20 06:00:00|4933.1|4927.1|4938.3|4932.3|4944.5|4938.5|4928.8|4922.8|304
1747724400000|2025-05-20 07:00:00|4938.5|4932.5|4926.8|4920.8|4941.5|4935.5|4918.3|4912.3|301
1747728000000|2025-05-20 08:00:00|4926.9|4920.9|4930.5|4924.5|4947.8|4941.8|4921.5|4915.5|920
1747731600000|2025-05-20 09:00:00|4930.8|4924.8|4943.5|4937.5|4947.5|4941.5|4930|4924|748
1747735200000|2025-05-20 10:00:00|4944.2|4938.2|4932.2|4926.2|4945.5|4939.5|4925.5|4919.5|538
1747738800000|2025-05-20 11:00:00|4931.4|4925.4|4922.2|4916.2|4948|4942|4917.7|4911.7|563
1747742400000|2025-05-20 12:00:00|4921.6|4915.6|4934.4|4928.4|4936.9|4930.9|4921.4|4915.4|493
1747746000000|2025-05-20 13:00:00|4941.6|4935.6|4907.9|4901.9|4944.9|4938.9|4905.9|4899.9|3909
1747749600000|2025-05-20 14:00:00|4908.2|4902.2|4909.9|4903.9|4940.7|4934.7|4893.5|4887.5|5329
1747753200000|2025-05-20 15:00:00|4908.9|4902.9|4892.7|4886.7|4912.9|4906.9|4885.9|4879.9|5162
1747756800000|2025-05-20 16:00:00|4892.4|4886.4|4945.3|4939.3|4954.3|4948.3|4887.2|4881.2|5578
1747760400000|2025-05-20 17:00:00|4945.5|4939.5|4942.7|4936.7|4954.3|4948.3|4933|4927|3969
1747764000000|2025-05-20 18:00:00|4942.4|4936.4|4966.8|4960.8|4968.6|4962.6|4941.5|4935.5|4596
1747785600000|2025-05-21 00:00:00|4978.6|4972.6|4997.1|4991.1|5005.9|4999.9|4974.3|4968.3|1672
1747789200000|2025-05-21 01:00:00|4996.4|4990.4|4998.1|4992.1|5004.4|4998.4|4992.1|4986.1|339
1747792800000|2025-05-21 02:00:00|4999.1|4993.1|4986.6|4980.6|5005.6|4999.6|4981.4|4975.4|474
1747796400000|2025-05-21 03:00:00|4987.1|4981.1|4997.4|4991.4|5002.6|4996.6|4985.2|4979.2|241
1747800000000|2025-05-21 04:00:00|4997.5|4991.5|4995.5|4989.5|5000.5|4994.5|4993.5|4987.5|96
1747803600000|2025-05-21 05:00:00|4995.7|4989.7|4996.2|4990.2|5004.2|4998.2|4989.2|4983.2|315
1747807200000|2025-05-21 06:00:00|4996|4990|5010.8|5004.8|5015.5|5009.5|4992.8|4986.8|498
1747810800000|2025-05-21 07:00:00|5010.6|5004.6|5002.2|4996.2|5012.5|5006.5|4986.5|4980.5|573
1747814400000|2025-05-21 08:00:00|5002.8|4996.8|4999.8|4993.8|5004.5|4998.5|4993.6|4987.6|500
1747818000000|2025-05-21 09:00:00|4999.5|4993.5|5013.1|5007.1|5024.8|5018.8|4998.3|4992.3|1041
1747821600000|2025-05-21 10:00:00|5013.4|5007.4|5000.1|4994.1|5016.4|5010.4|4997.1|4991.1|625
1747825200000|2025-05-21 11:00:00|5000.4|4994.4|5004.7|4998.7|5018.1|5012.1|4998.1|4992.1|501
1747828800000|2025-05-21 12:00:00|5004.9|4998.9|5005.5|4999.5|5013.1|5007.1|5001.4|4995.4|635
1747832400000|2025-05-21 13:00:00|5015.9|5009.9|4975.1|4969.1|5018.5|5012.5|4970.1|4964.1|5217
1747836000000|2025-05-21 14:00:00|4974.8|4968.8|4994.8|4988.8|5021.9|5015.9|4961.8|4955.8|5505
1747839600000|2025-05-21 15:00:00|4994.6|4988.6|5025.1|5019.1|5038.2|5032.2|4981.4|4975.4|4277
1747843200000|2025-05-21 16:00:00|5024.8|5018.8|5026.6|5020.6|5032.4|5026.4|5008.3|5002.3|2880
1747846800000|2025-05-21 17:00:00|5026|5020|4990.5|4984.5|5031.8|5025.8|4986.8|4980.8|3721
1747850400000|2025-05-21 18:00:00|4990|4984|4984.7|4978.7|5002.8|4996.8|4978.3|4972.3|5770
1747872000000|2025-05-22 00:00:00|4881.7|4875.7|4818.9|4812.9|4884.4|4875.7|4806.1|4800.1|6441
1747875600000|2025-05-22 01:00:00|4819.4|4813.4|4824.9|4818.9|4834.8|4828.8|4808.9|4802.9|2242
1747879200000|2025-05-22 02:00:00|4824.7|4818.7|4839.6|4833.6|4840.8|4834.8|4821.8|4815.8|1191
1747882800000|2025-05-22 03:00:00|4839.3|4833.3|4833.6|4827.6|4852.8|4846.8|4833.6|4827.6|751
1747886400000|2025-05-22 04:00:00|4834.1|4828.1|4851.6|4845.6|4855.3|4849.3|4834.1|4828.1|470
1747890000000|2025-05-22 05:00:00|4851.4|4845.4|4862.6|4856.6|4866.6|4860.6|4847.4|4841.4|506
1747893600000|2025-05-22 06:00:00|4862.9|4856.9|4855.3|4849.3|4869.6|4863.6|4843.4|4837.4|1115
1747897200000|2025-05-22 07:00:00|4853.3|4847.3|4837.2|4831.2|4854.3|4848.3|4823.6|4817.6|1367
1747900800000|2025-05-22 08:00:00|4838|4832|4831.5|4825.5|4859.4|4853.4|4830.2|4824.2|846
1747904400000|2025-05-22 09:00:00|4831.2|4825.2|4851|4845|4853.4|4847.4|4827.2|4821.2|709
1747908000000|2025-05-22 10:00:00|4850.2|4844.2|4850.9|4844.9|4855.9|4849.9|4842.2|4836.2|702
1747911600000|2025-05-22 11:00:00|4851.2|4845.2|4865.5|4859.5|4886.1|4880.1|4846.7|4840.7|1375
1747915200000|2025-05-22 12:00:00|4865.8|4859.8|4895.5|4889.5|4907|4901|4852.3|4846.3|3028
1747918800000|2025-05-22 13:00:00|4895|4889|4911.3|4905.3|4928.8|4922.8|4848.9|4842.9|8424
1747922400000|2025-05-22 14:00:00|4911.5|4905.5|4936.5|4930.5|4953.5|4947.5|4892.5|4886.5|8396
1747926000000|2025-05-22 15:00:00|4937.1|4931.1|4903.7|4897.7|4939.7|4933.7|4898.7|4892.7|5104
1747929600000|2025-05-22 16:00:00|4904|4898|4913.7|4907.7|4923.7|4917.7|4892.9|4886.9|4414
1747933200000|2025-05-22 17:00:00|4913.4|4907.4|4920.7|4914.7|4925.7|4919.7|4901.5|4895.5|4417
1747936800000|2025-05-22 18:00:00|4919.7|4913.7|4924.5|4918.5|4930.3|4924.3|4914.5|4908.5|4883
1747958400000|2025-05-23 00:00:00|5006.9|5000.9|4988.4|4982.4|5016.9|5005.6|4963.4|4957.4|2240
1747962000000|2025-05-23 01:00:00|4988.1|4982.1|4977.6|4971.6|4993.8|4987.8|4976.6|4970.6|616
1747965600000|2025-05-23 02:00:00|4978.4|4972.4|4977.2|4971.2|4982.6|4976.6|4969.9|4963.9|438
1747969200000|2025-05-23 03:00:00|4977.4|4971.4|4975.9|4969.9|4987.6|4981.6|4973.6|4967.6|151
1747972800000|2025-05-23 04:00:00|4976.1|4970.1|4985.6|4979.6|4991.1|4985.1|4975.9|4969.9|247
1747976400000|2025-05-23 05:00:00|4987.6|4981.6|5004.2|4998.2|5004.4|4998.4|4985.6|4979.6|351
1747980000000|2025-05-23 06:00:00|5003.9|4997.9|5002.2|4996.2|5006.1|5000.1|4992.7|4986.7|665
1747983600000|2025-05-23 07:00:00|5001.5|4995.5|5012.8|5006.8|5021.2|5015.2|4999.2|4993.2|1157
1747987200000|2025-05-23 08:00:00|5013.8|5007.8|4968|4962|5015.5|5009.5|4964.7|4958.7|1042
1747990800000|2025-05-23 09:00:00|4967.8|4961.8|4973.5|4967.5|4975.7|4969.7|4956.5|4950.5|706
1747994400000|2025-05-23 10:00:00|4974.2|4968.2|4984.5|4978.5|4984.5|4978.5|4968.2|4962.2|380
1747998000000|2025-05-23 11:00:00|4984.8|4978.8|4927|4921|4993.8|4987.8|4924|4918|1958
1748001600000|2025-05-23 12:00:00|4927.3|4921.3|4933.3|4927.3|4943.8|4937.8|4911.8|4905.8|2089
1748005200000|2025-05-23 13:00:00|4941.1|4935.1|4944|4938|4952.1|4946.1|4908.3|4902.3|4936
1748008800000|2025-05-23 14:00:00|4944.5|4938.5|4927.1|4921.1|4956.8|4950.8|4923.3|4917.3|4853
1748012400000|2025-05-23 15:00:00|4926.8|4920.8|4960.4|4954.4|4969.2|4963.2|4921.6|4915.6|4775
1748016000000|2025-05-23 16:00:00|4959.4|4953.4|4960|4954|4975.4|4969.4|4951.4|4945.4|4250
1748019600000|2025-05-23 17:00:00|4960.2|4954.2|4935.6|4929.6|4961|4955|4935.1|4929.1|5969
1748023200000|2025-05-23 18:00:00|4935.3|4929.3|4935|4929|4949.3|4943.3|4930.1|4924.1|4740
1748304000000|2025-05-27 00:00:00|4928.6|4922.6|5005.6|4999.6|5010.9|5004.9|4913.6|4907.6|1897
1748307600000|2025-05-27 01:00:00|5006.1|5000.1|4977.6|4971.6|5006.6|5000.6|4973.4|4967.4|404
1748311200000|2025-05-27 02:00:00|4976.1|4970.1|4975.1|4969.1|4980.1|4974.1|4966.6|4960.6|204
1748314800000|2025-05-27 03:00:00|4975.4|4969.4|4973.2|4967.2|4979.9|4973.9|4968.2|4962.2|144
1748318400000|2025-05-27 04:00:00|4972.9|4966.9|4952.4|4946.4|4972.9|4966.9|4947.9|4941.9|311
1748322000000|2025-05-27 05:00:00|4952.2|4946.2|4959.7|4953.7|4963.7|4957.7|4945.4|4939.4|270
1748325600000|2025-05-27 06:00:00|4959.9|4953.9|4978|4972|4992.4|4986.4|4959.9|4953.9|514
1748329200000|2025-05-27 07:00:00|4977.7|4971.7|4989.5|4983.5|4993|4987|4971.2|4965.2|779
1748332800000|2025-05-27 08:00:00|4991.2|4985.2|4998.2|4992.2|5006.5|5000.5|4988.2|4982.2|1064
1748336400000|2025-05-27 09:00:00|4997|4991|5007.2|5001.2|5023.5|5017.5|4997|4991|1212
1748340000000|2025-05-27 10:00:00|5007.7|5001.7|4992.5|4986.5|5008|5002|4991.5|4985.5|625
1748343600000|2025-05-27 11:00:00|4992.3|4986.3|5015.3|5009.3|5017.5|5011.5|4991.3|4985.3|877
1748347200000|2025-05-27 12:00:00|5014.5|5008.5|5007.5|5001.5|5021.8|5015.8|5006.3|5000.3|1137
1748350800000|2025-05-27 13:00:00|5018|5012|4997.3|4991.3|5030|5024|4992.3|4986.3|5537
1748354400000|2025-05-27 14:00:00|4999.5|4993.5|4940.8|4934.8|5003|4997|4933.8|4927.8|6222
1748358000000|2025-05-27 15:00:00|4941.6|4935.6|4942.3|4936.3|4963.3|4957.3|4932.6|4926.6|4754
1748361600000|2025-05-27 16:00:00|4942.6|4936.6|4955.3|4949.3|4968.1|4962.1|4940.3|4934.3|3862
1748365200000|2025-05-27 17:00:00|4954.8|4948.8|4959.6|4953.6|4975.6|4969.6|4954.3|4948.3|3244
1748368800000|2025-05-27 18:00:00|4958.9|4952.9|4980.9|4974.9|4983.1|4977.1|4956.4|4950.4|6028
1748390400000|2025-05-28 00:00:00|4972.2|4966.2|4971.5|4965.5|4986.4|4980.4|4967.7|4961.7|918
1748394000000|2025-05-28 01:00:00|4971.2|4965.2|4957.7|4951.7|4974.7|4968.7|4956.2|4950.2|443
1748397600000|2025-05-28 02:00:00|4957.2|4951.2|4960.7|4954.7|4967.5|4961.5|4953.2|4947.2|321
1748401200000|2025-05-28 03:00:00|4960.5|4954.5|4968|4962|4970.3|4964.3|4955.5|4949.5|211
1748404800000|2025-05-28 04:00:00|4967.8|4961.8|4974.5|4968.5|4979.3|4973.3|4967.3|4961.3|216
1748408400000|2025-05-28 05:00:00|4974.3|4968.3|4968.3|4962.3|4977|4971|4967.3|4961.3|118
1748412000000|2025-05-28 06:00:00|4968.8|4962.8|4973.8|4967.8|4979.5|4973.5|4964.8|4958.8|919
1748415600000|2025-05-28 07:00:00|4974.5|4968.5|4985|4979|4990|4984|4971.3|4965.3|624
1748419200000|2025-05-28 08:00:00|4985.3|4979.3|4985.1|4979.1|4988|4982|4968.8|4962.8|271
1748422800000|2025-05-28 09:00:00|4984.6|4978.6|4975.3|4969.3|4989.1|4983.1|4974.1|4968.1|427
1748426400000|2025-05-28 10:00:00|4973.6|4967.6|4971.8|4965.8|4992.6|4986.6|4969.6|4963.6|738
1748430000000|2025-05-28 11:00:00|4971.6|4965.6|4971.6|4965.6|4978.1|4972.1|4964.6|4958.6|525
1748433600000|2025-05-28 12:00:00|4971.4|4965.4|4979.6|4973.6|4995.4|4989.4|4970.1|4964.1|1087
1748437200000|2025-05-28 13:00:00|4980.4|4974.4|4942.9|4936.9|4988.6|4982.6|4941.4|4935.4|4140
1748440800000|2025-05-28 14:00:00|4942.4|4936.4|4900.7|4894.7|4960.4|4954.4|4894.9|4888.9|6829
1748444400000|2025-05-28 15:00:00|4901.2|4895.2|4877.7|4871.7|4914.4|4908.4|4875.7|4869.7|6889
1748448000000|2025-05-28 16:00:00|4877.9|4871.9|4905.7|4899.7|4908.7|4902.7|4875.2|4869.2|5507
1748451600000|2025-05-28 17:00:00|4906|4900|4900.2|4894.2|4918.4|4912.4|4895.4|4889.4|2732
1748455200000|2025-05-28 18:00:00|4899.9|4893.9|4899.9|4893.9|4908.4|4902.4|4898.2|4892.2|4412
1748476800000|2025-05-29 00:00:00|4919.2|4913.2|4922|4916|4922|4916|4903.5|4897.5|951
1748480400000|2025-05-29 01:00:00|4922.8|4916.8|4925|4919|4925.5|4919.5|4905|4899|677
1748484000000|2025-05-29 02:00:00|4925.3|4919.3|4927|4921|4929.5|4923.5|4915.5|4909.5|346
1748487600000|2025-05-29 03:00:00|4926.8|4920.8|4929.8|4923.8|4936|4930|4926.5|4920.5|629
1748491200000|2025-05-29 04:00:00|4930|4924|4930.6|4924.6|4931.8|4925.8|4921.5|4915.5|124
1748494800000|2025-05-29 05:00:00|4930.3|4924.3|4939.1|4933.1|4941.1|4935.1|4928.8|4922.8|226
1748498400000|2025-05-29 06:00:00|4938.8|4932.8|4933.1|4927.1|4942.8|4936.8|4930.6|4924.6|318
1748502000000|2025-05-29 07:00:00|4932.8|4926.8|4950.6|4944.6|4951.9|4945.9|4926.8|4920.8|449
1748505600000|2025-05-29 08:00:00|4950.9|4944.9|4931.1|4925.1|4950.9|4944.9|4926.6|4920.6|856
1748509200000|2025-05-29 09:00:00|4930.9|4924.9|4915.6|4909.6|4930.9|4924.9|4909.6|4903.6|667
1748512800000|2025-05-29 10:00:00|4915.9|4909.9|4915.2|4909.2|4919.9|4913.9|4908.1|4902.1|438
1748516400000|2025-05-29 11:00:00|4915.6|4909.6|4899.6|4893.6|4918.9|4912.9|4898.6|4892.6|502
1748520000000|2025-05-29 12:00:00|4899.4|4893.4|4866.7|4860.7|4899.4|4893.4|4863.6|4857.6|2277
1748523600000|2025-05-29 13:00:00|4857.5|4851.5|4835.9|4829.9|4862.6|4856.6|4825.7|4819.7|5224
1748527200000|2025-05-29 14:00:00|4835.2|4829.2|4814.3|4808.3|4841.9|4835.9|4803|4797|9740
1748530800000|2025-05-29 15:00:00|4814|4808|4789.3|4783.3|4814|4808|4785.5|4779.5|6362
1748534400000|2025-05-29 16:00:00|4791|4785|4826.5|4820.5|4836.5|4830.5|4790.5|4784.5|4832
1748538000000|2025-05-29 17:00:00|4826.8|4820.8|4853.1|4847.1|4854.1|4848.1|4816.5|4810.5|4873
1748541600000|2025-05-29 18:00:00|4853.3|4847.3|4852.8|4846.8|4862.8|4856.8|4847.3|4841.3|5732
1748563200000|2025-05-30 00:00:00|4786.5|4780.5|4757.5|4751.5|4792|4786|4736.8|4730.8|4005
1748566800000|2025-05-30 01:00:00|4758.3|4752.3|4746.6|4740.6|4764|4758|4743.1|4737.1|890
1748570400000|2025-05-30 02:00:00|4747|4741|4720.6|4714.6|4748.6|4742.6|4712.6|4706.6|1277
1748574000000|2025-05-30 03:00:00|4720.4|4714.4|4712.1|4706.1|4722.6|4716.6|4707.1|4701.1|442
1748577600000|2025-05-30 04:00:00|4711.8|4705.8|4713.1|4707.1|4714.8|4708.8|4705.1|4699.1|214
1748581200000|2025-05-30 05:00:00|4713.4|4707.4|4730.4|4724.4|4732.1|4726.1|4708.9|4702.9|905
1748584800000|2025-05-30 06:00:00|4730.6|4724.6|4737.3|4731.3|4742.3|4736.3|4727.6|4721.6|1305
1748588400000|2025-05-30 07:00:00|4737.1|4731.1|4754.8|4748.8|4756.1|4750.1|4728.8|4722.8|1279
1748592000000|2025-05-30 08:00:00|4755.3|4749.3|4754.2|4748.2|4766.7|4760.7|4752.9|4746.9|871
1748595600000|2025-05-30 09:00:00|4753.7|4747.7|4764.4|4758.4|4771.6|4765.6|4753.2|4747.2|576
1748599200000|2025-05-30 10:00:00|4764.1|4758.1|4773.7|4767.7|4782.2|4776.2|4761.2|4755.2|812
1748602800000|2025-05-30 11:00:00|4774|4768|4737.9|4731.9|4775.7|4769.7|4732.2|4726.2|1080
1748606400000|2025-05-30 12:00:00|4737.2|4731.2|4738.9|4732.9|4744.9|4738.9|4720.4|4714.4|2249
1748610000000|2025-05-30 13:00:00|4734|4728|4728.5|4722.5|4748.5|4742.5|4718.7|4712.7|6409
1748613600000|2025-05-30 14:00:00|4728.7|4722.7|4709.8|4703.8|4756.5|4750.5|4701|4695|8395
1748617200000|2025-05-30 15:00:00|4710|4704|4679.9|4673.9|4716.8|4710.8|4659.5|4653.5|10141
1748620800000|2025-05-30 16:00:00|4679.7|4673.7|4691.2|4685.2|4693|4687|4666.2|4660.2|6902
1748624400000|2025-05-30 17:00:00|4691|4685|4698|4692|4712.2|4706.2|4687.7|4681.7|6674
1748628000000|2025-05-30 18:00:00|4697|4691|4706.5|4700.5|4712.4|4706.4|4692|4686|6049
1748822400000|2025-06-02 00:00:00|4703.3|4697.3|4710.4|4704.4|4719|4713|4690|4684|2234
1748826000000|2025-06-02 01:00:00|4710.2|4704.2|4719.4|4713.4|4724.2|4718.2|4707.9|4701.9|564
1748829600000|2025-06-02 02:00:00|4719.2|4713.2|4716.5|4710.5|4721.2|4715.2|4712.9|4706.9|192
1748833200000|2025-06-02 03:00:00|4717.3|4711.3|4707.8|4701.8|4717.3|4711.3|4702|4696|261
1748836800000|2025-06-02 04:00:00|4707.6|4701.6|4712.4|4706.4|4718.7|4712.7|4706.3|4700.3|357
1748840400000|2025-06-02 05:00:00|4711.9|4705.9|4713.7|4707.7|4717.4|4711.4|4711.4|4705.4|97
1748844000000|2025-06-02 06:00:00|4713.2|4707.2|4713.9|4707.9|4717.7|4711.7|4702.7|4696.7|466
1748847600000|2025-06-02 07:00:00|4713.7|4707.7|4716.8|4710.8|4732.7|4726.7|4708.9|4702.9|1288
1748851200000|2025-06-02 08:00:00|4716.3|4710.3|4689.7|4683.7|4727.1|4721.1|4689.7|4683.7|1261
1748854800000|2025-06-02 09:00:00|4688.7|4682.7|4712.3|4706.3|4713.8|4707.8|4683.7|4677.7|1119
1748858400000|2025-06-02 10:00:00|4711.8|4705.8|4717.1|4711.1|4721.6|4715.6|4697.3|4691.3|741
1748862000000|2025-06-02 11:00:00|4716.8|4710.8|4709|4703|4724.1|4718.1|4700.3|4694.3|567
1748865600000|2025-06-02 12:00:00|4709.2|4703.2|4725.2|4719.2|4729.2|4723.2|4697.4|4691.4|1270
1748869200000|2025-06-02 13:00:00|4717.8|4711.8|4703.5|4697.5|4726.1|4720.1|4682.2|4676.2|8454
1748872800000|2025-06-02 14:00:00|4703.1|4697.1|4674.8|4668.8|4705.5|4699.5|4641.1|4635.1|11893
1748876400000|2025-06-02 15:00:00|4675.1|4669.1|4660.8|4654.8|4678.2|4672.2|4650.1|4644.1|6031
1748880000000|2025-06-02 16:00:00|4660.3|4654.3|4657.8|4651.8|4669.2|4663.2|4647.8|4641.8|5299
1748883600000|2025-06-02 17:00:00|4658|4652|4652.7|4646.7|4660.3|4654.3|4648.2|4642.2|5358
1748887200000|2025-06-02 18:00:00|4652.5|4646.5|4637.9|4631.9|4653.6|4647.6|4637.9|4631.9|11206
1748908800000|2025-06-03 00:00:00|4644.4|4638.4|4630.2|4624.2|4651.5|4645.5|4629|4623|1440
1748912400000|2025-06-03 01:00:00|4630.5|4624.5|4643.5|4637.5|4648.8|4642.8|4629.7|4623.7|516
1748916000000|2025-06-03 02:00:00|4643.9|4637.9|4648.6|4642.6|4649.8|4643.8|4639.7|4633.7|185
1748919600000|2025-06-03 03:00:00|4648.9|4642.9|4651.1|4645.1|4657.6|4651.6|4646.6|4640.6|370
1748923200000|2025-06-03 04:00:00|4650.5|4644.5|4653.6|4647.6|4656.8|4650.8|4649.8|4643.8|267
1748926800000|2025-06-03 05:00:00|4653.8|4647.8|4642.4|4636.4|4657.6|4651.6|4641.6|4635.6|232
1748930400000|2025-06-03 06:00:00|4642.6|4636.6|4621.8|4615.8|4643.4|4637.4|4606.4|4600.4|2205
1748934000000|2025-06-03 07:00:00|4622.4|4616.4|4614.8|4608.8|4624.6|4618.6|4611.8|4605.8|611
1748937600000|2025-06-03 08:00:00|4615.1|4609.1|4600.3|4594.3|4618.4|4612.4|4598.9|4592.9|679
1748941200000|2025-06-03 09:00:00|4599.8|4593.8|4622.8|4616.8|4627.4|4621.4|4588|4582|1692
1748944800000|2025-06-03 10:00:00|4623.6|4617.6|4635.6|4629.6|4641|4635|4621.6|4615.6|1290
1748948400000|2025-06-03 11:00:00|4636.1|4630.1|4632.4|4626.4|4640|4634|4621.3|4615.3|922
1748952000000|2025-06-03 12:00:00|4633.4|4627.4|4650.5|4644.5|4652|4646|4630.9|4624.9|2361
1748955600000|2025-06-03 13:00:00|4656.2|4650.2|4650.7|4644.7|4657|4651|4632|4626|7250
1748959200000|2025-06-03 14:00:00|4651|4645|4696.7|4690.7|4698.9|4692.9|4638.5|4632.5|10050
1748962800000|2025-06-03 15:00:00|4696.4|4690.4|4696.9|4690.9|4704.8|4698.8|4677.7|4671.7|5724
1748966400000|2025-06-03 16:00:00|4696.4|4690.4|4689.7|4683.7|4700.4|4694.4|4681.7|4675.7|3784
1748970000000|2025-06-03 17:00:00|4689.5|4683.5|4693.4|4687.4|4708.9|4702.9|4678.7|4672.7|4555
1748973600000|2025-06-03 18:00:00|4693.1|4687.1|4693.4|4687.4|4697.1|4691.1|4684.2|4678.2|5840
1748995200000|2025-06-04 00:00:00|4686.9|4680.9|4672.4|4666.4|4687.4|4681.4|4671|4665|733
1748998800000|2025-06-04 01:00:00|4672.6|4666.6|4669.4|4663.4|4674.4|4668.4|4663.9|4657.9|331
1749002400000|2025-06-04 02:00:00|4669.6|4663.6|4660.2|4654.2|4670.2|4664.2|4658.2|4652.2|301
1749006000000|2025-06-04 03:00:00|4660|4654|4670|4664|4670.2|4664.2|4656.2|4650.2|222
1749009600000|2025-06-04 04:00:00|4670.2|4664.2|4674|4668|4675.2|4669.2|4670.2|4664.2|153
1749013200000|2025-06-04 05:00:00|4674.4|4668.4|4668.2|4662.2|4678.2|4672.2|4667.2|4661.2|116
1749016800000|2025-06-04 06:00:00|4668.4|4662.4|4680.2|4674.2|4683.6|4677.6|4668.4|4662.4|329
1749020400000|2025-06-04 07:00:00|4680.1|4674.1|4694.4|4688.4|4699.4|4693.4|4675.4|4669.4|675
1749024000000|2025-06-04 08:00:00|4694.9|4688.9|4714.3|4708.3|4715.3|4709.3|4693.8|4687.8|629
1749027600000|2025-06-04 09:00:00|4714|4708|4716.6|4710.6|4721.6|4715.6|4701.6|4695.6|814
1749031200000|2025-06-04 10:00:00|4716.3|4710.3|4710.3|4704.3|4718.6|4712.6|4699.8|4693.8|421
1749034800000|2025-06-04 11:00:00|4709.5|4703.5|4714.9|4708.9|4714.9|4708.9|4693.3|4687.3|809
1749038400000|2025-06-04 12:00:00|4714.7|4708.7|4701.9|4695.9|4716.7|4710.7|4690.4|4684.4|1094
1749042000000|2025-06-04 13:00:00|4698.6|4692.6|4704.5|4698.5|4708.7|4702.7|4674.9|4668.9|9079
1749045600000|2025-06-04 14:00:00|4704.3|4698.3|4704.2|4698.2|4755.5|4749.5|4697.2|4691.2|10452
1749049200000|2025-06-04 15:00:00|4703.9|4697.9|4683.9|4677.9|4717.9|4711.9|4670.5|4664.5|7225
1749052800000|2025-06-04 16:00:00|4686.6|4680.6|4671.9|4665.9|4694.3|4688.3|4670.9|4664.9|4407
1749056400000|2025-06-04 17:00:00|4672.2|4666.2|4694.6|4688.6|4704.1|4698.1|4666.9|4660.9|5724
1749060000000|2025-06-04 18:00:00|4694.4|4688.4|4686.4|4680.4|4707.3|4701.3|4683.9|4677.9|5114
1749081600000|2025-06-05 00:00:00|4699|4693|4680.6|4674.6|4699|4693|4674.4|4668.4|871
1749085200000|2025-06-05 01:00:00|4680.5|4674.5|4680.7|4674.7|4686|4680|4678.7|4672.7|232
1749088800000|2025-06-05 02:00:00|4681.2|4675.2|4675.5|4669.5|4685|4679|4674|4668|174
1749092400000|2025-06-05 03:00:00|4675.7|4669.7|4674|4668|4681.7|4675.7|4674|4668|130
1749096000000|2025-06-05 04:00:00|4674.5|4668.5|4672.5|4666.5|4677.7|4671.7|4667.7|4661.7|169
1749099600000|2025-06-05 05:00:00|4672|4666|4669.5|4663.5|4672.5|4666.5|4666.4|4660.4|158
1749103200000|2025-06-05 06:00:00|4669|4663|4665.2|4659.2|4670|4664|4656.5|4650.5|986
1749106800000|2025-06-05 07:00:00|4664.5|4658.5|4672.2|4666.2|4675.2|4669.2|4662.9|4656.9|382
1749110400000|2025-06-05 08:00:00|4672|4666|4673.2|4667.2|4677.7|4671.7|4666.7|4660.7|755
1749114000000|2025-06-05 09:00:00|4673.4|4667.4|4673.2|4667.2|4678.4|4672.4|4668.7|4662.7|272
1749117600000|2025-06-05 10:00:00|4673.6|4667.6|4683.9|4677.9|4686.1|4680.1|4670.1|4664.1|689
1749121200000|2025-06-05 11:00:00|4683.1|4677.1|4679.8|4673.8|4685.3|4679.3|4667.8|4661.8|775
1749124800000|2025-06-05 12:00:00|4680.8|4674.8|4666.3|4660.3|4681.8|4675.8|4657.5|4651.5|1401
1749128400000|2025-06-05 13:00:00|4686|4680|4666.1|4660.1|4709.3|4703.3|4650.8|4644.8|8378
1749132000000|2025-06-05 14:00:00|4665.8|4659.8|4702|4696|4724.1|4718.1|4655.4|4649.4|10668
1749135600000|2025-06-05 15:00:00|4702.1|4696.1|4686.3|4680.3|4702.5|4696.5|4668.5|4662.5|5546
1749139200000|2025-06-05 16:00:00|4685.8|4679.8|4684.6|4678.6|4709.5|4703.5|4681.8|4675.8|5172
1749142800000|2025-06-05 17:00:00|4684.5|4678.5|4702.8|4696.8|4703.2|4697.2|4680.8|4674.8|3753
1749146400000|2025-06-05 18:00:00|4703.2|4697.2|4680.3|4674.3|4703.2|4697.2|4675.5|4669.5|6598
1749168000000|2025-06-06 00:00:00|4729.9|4723.9|4733.1|4727.1|4757.8|4751.8|4721.9|4715.9|2717
1749171600000|2025-06-06 01:00:00|4732.9|4726.9|4742.1|4736.1|4751|4745|4730.1|4724.1|863
1749175200000|2025-06-06 02:00:00|4743|4737|4736.8|4730.8|4752|4746|4735|4729|531
1749178800000|2025-06-06 03:00:00|4737|4731|4741|4735|4744.2|4738.2|4731|4725|257
1749182400000|2025-06-06 04:00:00|4741.2|4735.2|4745|4739|4745.4|4739.4|4737.5|4731.5|31
1749186000000|2025-06-06 05:00:00|4744.7|4738.7|4743.9|4737.9|4747.7|4741.7|4736.7|4730.7|358
1749189600000|2025-06-06 06:00:00|4743.2|4737.2|4750.2|4744.2|4750.9|4744.9|4738|4732|210
1749193200000|2025-06-06 07:00:00|4750|4744|4722.2|4716.2|4756.4|4750.4|4718.7|4712.7|677
1749196800000|2025-06-06 08:00:00|4722.4|4716.4|4724.9|4718.9|4731.7|4725.7|4720.2|4714.2|610
1749200400000|2025-06-06 09:00:00|4724.2|4718.2|4731.3|4725.3|4732.3|4726.3|4709.9|4703.9|914
1749204000000|2025-06-06 10:00:00|4731.1|4725.1|4719.4|4713.4|4739.4|4733.4|4718.3|4712.3|399
1749207600000|2025-06-06 11:00:00|4718.4|4712.4|4735.6|4729.6|4737|4731|4713.4|4707.4|809
1749211200000|2025-06-06 12:00:00|4736.1|4730.1|4736.1|4730.1|4741.5|4735.5|4729.6|4723.6|786
1749214800000|2025-06-06 13:00:00|4770.6|4764.6|4760.5|4754.5|4789.5|4783.5|4745.8|4739.8|10285
1749218400000|2025-06-06 14:00:00|4760|4754|4766|4760|4767.2|4761.2|4733.2|4727.2|6125
1749222000000|2025-06-06 15:00:00|4765.8|4759.8|4769.5|4763.5|4775.5|4769.5|4754.2|4748.2|4658
1749225600000|2025-06-06 16:00:00|4770|4764|4755.2|4749.2|4772.5|4766.5|4750.2|4744.2|3708
1749229200000|2025-06-06 17:00:00|4755.5|4749.5|4760.2|4754.2|4766.2|4760.2|4752.7|4746.7|3498
1749232800000|2025-06-06 18:00:00|4760.1|4754.1|4761.4|4755.4|4769.9|4763.9|4758.6|4752.6|6195
1749427200000|2025-06-09 00:00:00|4765.3|4759.3|4745.8|4739.8|4765.3|4759.3|4736|4730|999
1749430800000|2025-06-09 01:00:00|4746.3|4740.3|4758.6|4752.6|4764|4758|4741.2|4735.2|256
1749434400000|2025-06-09 02:00:00|4758.7|4752.7|4764.7|4758.7|4767.7|4761.7|4757.2|4751.2|166
1749438000000|2025-06-09 03:00:00|4764.9|4758.9|4764.7|4758.7|4769.6|4763.6|4757.7|4751.7|290
1749441600000|2025-06-09 04:00:00|4764.2|4758.2|4765.7|4759.7|4766.9|4760.9|4760.7|4754.7|27
1749445200000|2025-06-09 05:00:00|4765.9|4759.9|4763.8|4757.8|4767.8|4761.8|4761.1|4755.1|111
1749448800000|2025-06-09 06:00:00|4763.4|4757.4|4775.9|4769.9|4778.9|4772.9|4757.9|4751.9|264
1749452400000|2025-06-09 07:00:00|4775.3|4769.3|4759.8|4753.8|4775.9|4769.9|4750.4|4744.4|450
1749456000000|2025-06-09 08:00:00|4759.9|4753.9|4740|4734|4763.9|4757.9|4740|4734|545
1749459600000|2025-06-09 09:00:00|4739.5|4733.5|4765|4759|4766|4760|4734.5|4728.5|738
1749463200000|2025-06-09 10:00:00|4762.8|4756.8|4765.7|4759.7|4776.5|4770.5|4761.8|4755.8|756
1749466800000|2025-06-09 11:00:00|4765.8|4759.8|4788.9|4782.9|4790.7|4784.7|4763.8|4757.8|1052
1749470400000|2025-06-09 12:00:00|4788.7|4782.7|4791.9|4785.9|4808.8|4802.8|4787.9|4781.9|1056
1749474000000|2025-06-09 13:00:00|4792.3|4786.3|4759.2|4753.2|4797.3|4791.3|4755|4749|4819
1749477600000|2025-06-09 14:00:00|4760.2|4754.2|4768.8|4762.8|4791.2|4785.2|4757|4751|6249
1749481200000|2025-06-09 15:00:00|4769.2|4763.2|4740.8|4734.8|4782.3|4776.3|4734.3|4728.3|8079
1749484800000|2025-06-09 16:00:00|4741.6|4735.6|4764.1|4758.1|4764.1|4758.1|4726.6|4720.6|6873
1749488400000|2025-06-09 17:00:00|4764.6|4758.6|4771|4765|4776.4|4770.4|4754.9|4748.9|7895
1749492000000|2025-06-09 18:00:00|4770.4|4764.4|4755.8|4749.8|4772|4766|4747.8|4741.8|6704
1749513600000|2025-06-10 00:00:00|4761|4755|4762.3|4756.3|4773.1|4767.1|4757.3|4751.3|1114
1749517200000|2025-06-10 01:00:00|4763.2|4757.2|4786.8|4780.8|4786.8|4780.8|4763.2|4757.2|418
1749520800000|2025-06-10 02:00:00|4786.2|4780.2|4790.4|4784.4|4800.3|4794.3|4785.3|4779.3|843
1749524400000|2025-06-10 03:00:00|4790.8|4784.8|4789.9|4783.9|4793.9|4787.9|4785|4779|278
1749528000000|2025-06-10 04:00:00|4788.9|4782.9|4789.4|4783.4|4789.9|4783.9|4784.8|4778.8|50
1749531600000|2025-06-10 05:00:00|4789.1|4783.1|4791.9|4785.9|4795.4|4789.4|4781.8|4775.8|304
1749535200000|2025-06-10 06:00:00|4791.6|4785.6|4786.7|4780.7|4804.1|4798.1|4786.2|4780.2|424
1749538800000|2025-06-10 07:00:00|4786.4|4780.4|4765.1|4759.1|4788.2|4782.2|4760.6|4754.6|495
1749542400000|2025-06-10 08:00:00|4765.5|4759.5|4769|4763|4778.6|4772.6|4765.5|4759.5|259
1749546000000|2025-06-10 09:00:00|4768|4762|4769|4763|4779|4773|4767|4761|389
1749549600000|2025-06-10 10:00:00|4768.4|4762.4|4773.1|4767.1|4777|4771|4768|4762|117
1749553200000|2025-06-10 11:00:00|4773.3|4767.3|4780.9|4774.9|4781.5|4775.5|4773.1|4767.1|446
1749556800000|2025-06-10 12:00:00|4781|4775|4783.3|4777.3|4792.2|4786.2|4779.9|4773.9|1054
1749560400000|2025-06-10 13:00:00|4792.9|4786.9|4796.9|4790.9|4798.8|4792.8|4759.3|4753.3|5594
1749564000000|2025-06-10 14:00:00|4796.6|4790.6|4809.3|4803.3|4819.6|4813.6|4776.3|4770.3|8775
1749567600000|2025-06-10 15:00:00|4809|4803|4799.6|4793.6|4820.6|4814.6|4791.6|4785.6|5395
1749571200000|2025-06-10 16:00:00|4799.3|4793.3|4788.5|4782.5|4811.6|4805.6|4788.2|4782.2|4174
1749574800000|2025-06-10 17:00:00|4788|4782|4788.9|4782.9|4792.7|4786.7|4770.2|4764.2|7277
1749578400000|2025-06-10 18:00:00|4788.5|4782.5|4793.6|4787.6|4798.3|4792.3|4787|4781|4850
1749600000000|2025-06-11 00:00:00|4787|4781|4788.6|4782.6|4803|4797|4782|4771.6|749
1749603600000|2025-06-11 01:00:00|4789|4783|4788.6|4782.6|4792.6|4786.6|4783.5|4777.5|169
1749607200000|2025-06-11 02:00:00|4788.1|4782.1|4775.6|4769.6|4788.5|4782.5|4773.9|4767.9|315
1749610800000|2025-06-11 03:00:00|4773|4767|4781.9|4775.9|4781.9|4775.9|4766.1|4760.1|191
1749614400000|2025-06-11 04:00:00|4781.5|4775.5|4784.1|4778.1|4787|4781|4781|4775|57
1749618000000|2025-06-11 05:00:00|4784.5|4778.5|4786.9|4780.9|4795.4|4789.4|4784|4778|302
1749621600000|2025-06-11 06:00:00|4787|4781|4782.9|4776.9|4787.4|4781.4|4771.6|4765.6|205
1749625200000|2025-06-11 07:00:00|4783|4777|4795|4789|4801.1|4795.1|4783|4777|402
1749628800000|2025-06-11 08:00:00|4794|4788|4780.8|4774.8|4797|4791|4777.8|4771.8|551
1749632400000|2025-06-11 09:00:00|4780.3|4774.3|4781.7|4775.7|4782.7|4776.7|4768.2|4762.2|888
1749636000000|2025-06-11 10:00:00|4781.2|4775.2|4799.8|4793.8|4799.8|4793.8|4774.8|4768.8|412
1749639600000|2025-06-11 11:00:00|4799.4|4793.4|4808.2|4802.2|4809.8|4803.8|4797.8|4791.8|471
1749643200000|2025-06-11 12:00:00|4806.2|4800.2|4814.2|4808.2|4821.8|4815.8|4805.7|4799.7|1204
1749646800000|2025-06-11 13:00:00|4800.2|4794.2|4804.5|4798.5|4804.8|4798.8|4762.7|4756.7|5647
1749650400000|2025-06-11 14:00:00|4803.8|4797.8|4782|4776|4818.1|4812.1|4775|4769|7904
1749654000000|2025-06-11 15:00:00|4782.9|4776.9|4824.5|4818.5|4843.5|4837.5|4779.9|4773.9|6262
1749657600000|2025-06-11 16:00:00|4824.9|4818.9|4823.1|4817.1|4830.2|4824.2|4802|4796|3570
1749661200000|2025-06-11 17:00:00|4822.6|4816.6|4815.1|4809.1|4822.9|4816.9|4794.6|4788.6|3749
1749664800000|2025-06-11 18:00:00|4815|4809|4820.8|4814.8|4822|4816|4806.6|4800.6|7952
1749686400000|2025-06-12 00:00:00|4820.6|4814.6|4824.6|4818.6|4835|4829|4819.1|4813.1|1002
1749690000000|2025-06-12 01:00:00|4824.5|4818.5|4821.1|4815.1|4828.2|4822.2|4818.6|4812.6|701
1749693600000|2025-06-12 02:00:00|4820.6|4814.6|4819.3|4813.3|4826.4|4820.4|4818.6|4812.6|79
1749697200000|2025-06-12 03:00:00|4819.4|4813.4|4840.4|4834.4|4843.5|4837.5|4816.6|4810.6|331
1749700800000|2025-06-12 04:00:00|4840|4834|4835.5|4829.5|4840.6|4834.6|4832.5|4826.5|131
1749704400000|2025-06-12 05:00:00|4835.2|4829.2|4831.4|4825.4|4835.7|4829.7|4829|4823|122
1749708000000|2025-06-12 06:00:00|4831.5|4825.5|4812.7|4806.7|4834.4|4828.4|4807.6|4801.6|365
1749711600000|2025-06-12 07:00:00|4813.6|4807.6|4785.4|4779.4|4814.6|4808.6|4783.4|4777.4|1041
1749715200000|2025-06-12 08:00:00|4785.6|4779.6|4803.5|4797.5|4803.6|4797.6|4784.2|4778.2|849
1749718800000|2025-06-12 09:00:00|4803|4797|4793.2|4787.2|4806.5|4800.5|4791.4|4785.4|739
1749722400000|2025-06-12 10:00:00|4792.5|4786.5|4803.2|4797.2|4807.1|4801.1|4784|4778|1435
1749726000000|2025-06-12 11:00:00|4803.1|4797.1|4807.6|4801.6|4809.5|4803.5|4793.6|4787.6|697
1749729600000|2025-06-12 12:00:00|4807.1|4801.1|4894.6|4888.6|4897|4891|4806|4800|4375
1749733200000|2025-06-12 13:00:00|4914.3|4908.3|4902.6|4896.6|4936.1|4930.1|4882.9|4876.9|9664
1749736800000|2025-06-12 14:00:00|4901.6|4895.6|4859.5|4853.5|4936.9|4930.9|4836.4|4830.4|17084
1749740400000|2025-06-12 15:00:00|4859.4|4853.4|4838.7|4832.7|4864.5|4858.5|4803.4|4797.4|10843
1749744000000|2025-06-12 16:00:00|4838.6|4832.6|4760.6|4754.6|4848.4|4842.4|4719.3|4713.3|16437
1749747600000|2025-06-12 17:00:00|4761.1|4755.1|4780.1|4774.1|4780.1|4774.1|4752.2|4746.2|6707
1749751200000|2025-06-12 18:00:00|4778.3|4772.3|4771.2|4765.2|4791.6|4785.6|4769|4763|7109
1749772800000|2025-06-13 00:00:00|4774.7|4768.7|4831.2|4825.2|4835.8|4829.8|4765.2|4759.2|2433
1749776400000|2025-06-13 01:00:00|4830.3|4824.3|4841.5|4835.5|4856.8|4850.8|4814.2|4808.2|1060
1749780000000|2025-06-13 02:00:00|4841.8|4835.8|4866.6|4860.6|4874.6|4868.6|4836.3|4830.3|785
1749783600000|2025-06-13 03:00:00|4865.6|4859.6|4846.9|4840.9|4872.1|4866.1|4838.2|4832.2|492
1749787200000|2025-06-13 04:00:00|4846.8|4840.8|4841.2|4835.2|4862.3|4856.3|4841.2|4835.2|221
1749790800000|2025-06-13 05:00:00|4840.8|4834.8|4830|4824|4848.9|4842.9|4821|4815|453
1749794400000|2025-06-13 06:00:00|4829.8|4823.8|4800.2|4794.2|4837.5|4831.5|4798.2|4792.2|1752
1749798000000|2025-06-13 07:00:00|4800.6|4794.6|4808.8|4802.8|4823|4817|4793.6|4787.6|995
1749801600000|2025-06-13 08:00:00|4809|4803|4842.2|4836.2|4848.5|4842.5|4807|4801|1156
1749805200000|2025-06-13 09:00:00|4842.3|4836.3|4872|4866|4872|4866|4837.2|4831.2|1023
1749808800000|2025-06-13 10:00:00|4873|4867|4839.8|4833.8|4876.9|4870.9|4836.8|4830.8|1163
1749812400000|2025-06-13 11:00:00|4839.5|4833.5|4851.8|4845.8|4854|4848|4829.4|4823.4|789
1749816000000|2025-06-13 12:00:00|4851.9|4845.9|4856.4|4850.4|4861.3|4855.3|4847.5|4841.5|2056
1749819600000|2025-06-13 13:00:00|4871.3|4865.3|5080.1|5074.1|5101.1|5095.1|4871.3|4865.3|30436
1749823200000|2025-06-13 14:00:00|5078.6|5072.6|5080.1|5074.1|5080.1|5074.1|5078.6|5072.6|6487
1749826800000|2025-06-13 15:00:00|||||||||4511
1749830400000|2025-06-13 16:00:00|5080.2|5074.2|5080.2|5074.2|5080.2|5074.2|5080.2|5074.2|2118
1749834000000|2025-06-13 17:00:00|||||||||1364
1749837600000|2025-06-13 18:00:00|||||||||2440
1750032000000|2025-06-16 00:00:00|5268.1|5262.1|5308|5302|5380|5374|5261.3|5247.7|7264
1750035600000|2025-06-16 01:00:00|5307.1|5301.1|5322.3|5316.3|5329.4|5323.4|5290.9|5284.9|2135
1750039200000|2025-06-16 02:00:00|5322.4|5316.4|5283.6|5277.6|5322.5|5316.5|5281.5|5275.5|1089
1750042800000|2025-06-16 03:00:00|5283.5|5277.5|5305.6|5299.6|5306|5300|5274.6|5268.6|393
1750046400000|2025-06-16 04:00:00|5306.5|5300.5|5303.6|5297.6|5319.7|5313.7|5302.6|5296.6|240
1750050000000|2025-06-16 05:00:00|5303.2|5297.2|5274.5|5268.5|5312.6|5306.6|5261.1|5255.1|655
1750053600000|2025-06-16 06:00:00|5274.7|5268.7|5331.6|5325.6|5336.6|5330.6|5274.6|5268.6|1231
1750057200000|2025-06-16 07:00:00|5331.7|5325.7|5341|5335|5367.8|5361.8|5327|5321|2302
1750060800000|2025-06-16 08:00:00|5341.4|5335.4|5343.6|5337.6|5351|5345|5315.7|5309.7|1252
1750064400000|2025-06-16 09:00:00|5344|5338|5340.6|5334.6|5349.5|5343.5|5333.9|5327.9|1053
1750068000000|2025-06-16 10:00:00|5341|5335|5330.4|5324.4|5352.6|5346.6|5328.5|5322.5|995
1750071600000|2025-06-16 11:00:00|5329.9|5323.9|5460.1|5454.1|5466.4|5460.4|5329.5|5323.5|3929
1750075200000|2025-06-16 12:00:00|5459.8|5453.8|5424|5418|5460.8|5454.8|5413.8|5407.8|3647
1750078800000|2025-06-16 13:00:00|5434.8|5428.8|5447.2|5441.2|5495|5489|5429.9|5423.9|13075
1750082400000|2025-06-16 14:00:00|5447.7|5441.7|5424.4|5418.4|5476|5470|5340.7|5334.7|16014
1750086000000|2025-06-16 15:00:00|5423.4|5417.4|5447.6|5441.6|5449.2|5443.2|5390.6|5384.6|9600
1750089600000|2025-06-16 16:00:00|5447.5|5441.5|5468.7|5462.7|5481.3|5475.3|5419.6|5413.6|6168
1750093200000|2025-06-16 17:00:00|5468.8|5462.8|5531.2|5525.2|5559.5|5553.5|5457.7|5451.7|6433
1750096800000|2025-06-16 18:00:00|5530.3|5524.3|5565.6|5550.6|5565.6|5553.5|5524.5|5518.5|3447
1750118400000|2025-06-17 00:00:00|5557.1|5542.1|5472.2|5466.2|5561.2|5552.6|5445.3|5439.3|2473
1750122000000|2025-06-17 01:00:00|5472.1|5466.1|5476.9|5470.9|5477.8|5471.8|5452.6|5446.6|587
1750125600000|2025-06-17 02:00:00|5477.3|5471.3|5477.8|5471.8|5484.9|5478.9|5462.3|5456.3|464
1750129200000|2025-06-17 03:00:00|5477.3|5471.3|5468|5462|5477.3|5471.3|5449.2|5443.2|811
1750132800000|2025-06-17 04:00:00|5467.2|5461.2|5485.1|5479.1|5486.1|5480.1|5460|5454|470
1750136400000|2025-06-17 05:00:00|5485|5479|5491.1|5485.1|5498.1|5492.1|5461.1|5455.1|630
1750140000000|2025-06-17 06:00:00|5490.6|5484.6|5433.8|5427.8|5491|5485|5421.5|5415.5|968
1750143600000|2025-06-17 07:00:00|5433.9|5427.9|5466.8|5460.8|5473.6|5467.6|5433.3|5427.3|1739
1750147200000|2025-06-17 08:00:00|5467.6|5461.6|5478.8|5472.8|5483|5477|5460.8|5454.8|1156
1750150800000|2025-06-17 09:00:00|5478.4|5472.4|5463.1|5457.1|5483.4|5477.4|5452.4|5446.4|935
1750154400000|2025-06-17 10:00:00|5463.2|5457.2|5469.7|5463.7|5473.2|5467.2|5451.2|5445.2|707
1750158000000|2025-06-17 11:00:00|5468.7|5462.7|5526.5|5520.5|5527.2|5521.2|5467.7|5461.7|1781
1750161600000|2025-06-17 12:00:00|5526.6|5520.6|5507.6|5501.6|5530.6|5524.6|5498.4|5492.4|1865
1750165200000|2025-06-17 13:00:00|5522.5|5516.5|5517.2|5511.2|5536.2|5530.2|5462.7|5456.7|6614
1750168800000|2025-06-17 14:00:00|5517.9|5511.9|5546.4|5540.4|5556.4|5550.4|5497.7|5491.7|7861
1750172400000|2025-06-17 15:00:00|5545.9|5539.9|5550.5|5544.5|5565.8|5559.8|5524.5|5518.5|7425
1750176000000|2025-06-17 16:00:00|5550.9|5544.9|5514.6|5508.6|5566|5560|5479.6|5473.6|9578
1750179600000|2025-06-17 17:00:00|5514.2|5508.2|5495.2|5489.2|5523.1|5517.1|5477.6|5471.6|5511
1750183200000|2025-06-17 18:00:00|5495.1|5489.1|5487.2|5481.2|5504.6|5498.6|5485.2|5479.2|4743
1750204800000|2025-06-18 00:00:00|5489.1|5483.1|5529.4|5523.4|5546.8|5540.8|5453.6|5444.6|1592
1750208400000|2025-06-18 01:00:00|5529.2|5523.2|5516.2|5510.2|5544.9|5538.9|5513.4|5507.4|379
1750212000000|2025-06-18 02:00:00|5515.4|5509.4|5538.4|5532.4|5540.8|5534.8|5513.4|5507.4|143
1750215600000|2025-06-18 03:00:00|5537.4|5531.4|5527.4|5521.4|5543.3|5537.3|5525.4|5519.4|202
1750219200000|2025-06-18 04:00:00|5527.5|5521.5|5535.4|5529.4|5542.8|5536.8|5527.4|5521.4|169
1750222800000|2025-06-18 05:00:00|5536.3|5530.3|5516.4|5510.4|5538.4|5532.4|5496.1|5490.1|269
1750226400000|2025-06-18 06:00:00|5516.9|5510.9|5508.4|5502.4|5527.9|5521.9|5487.2|5481.2|486
1750230000000|2025-06-18 07:00:00|5509.3|5503.3|5511.4|5505.4|5525|5519|5495.3|5489.3|521
1750233600000|2025-06-18 08:00:00|5511|5505|5524.5|5518.5|5540.5|5534.5|5505|5499|568
1750237200000|2025-06-18 09:00:00|5525|5519|5491.3|5485.3|5525.5|5519.5|5491.3|5485.3|658
1750240800000|2025-06-18 10:00:00|5491.9|5485.9|5498.5|5492.5|5520.4|5514.4|5491.9|5485.9|422
1750244400000|2025-06-18 11:00:00|5498.4|5492.4|5530.8|5524.8|5531.2|5525.2|5491|5485|555
1750248000000|2025-06-18 12:00:00|5531.3|5525.3|5525.4|5519.4|5545.9|5539.9|5521.8|5515.8|1594
1750251600000|2025-06-18 13:00:00|5510.5|5504.5|5506.8|5500.8|5520|5514|5470.8|5464.8|6721
1750255200000|2025-06-18 14:00:00|5505.7|5499.7|5485.5|5479.5|5516|5510|5453.7|5447.7|8765
1750258800000|2025-06-18 15:00:00|5485|5479|5491.9|5485.9|5496.5|5490.5|5456|5450|5690
1750262400000|2025-06-18 16:00:00|5491.4|5485.4|5495.7|5489.7|5511.6|5505.6|5474.1|5468.1|5315
1750266000000|2025-06-18 17:00:00|5495.8|5489.8|5503.2|5497.2|5511.9|5505.9|5495.1|5489.1|5403
1750269600000|2025-06-18 18:00:00|5503.6|5497.6|5482.1|5476.1|5505.7|5499.7|5477.1|5471.1|3167
1750377600000|2025-06-20 00:00:00|5492.8|5486.8|5495.4|5489.4|5496.8|5490.8|5472.8|5466.8|1084
1750381200000|2025-06-20 01:00:00|5495.8|5489.8|5491.9|5485.9|5512.4|5506.4|5490.7|5484.7|524
1750384800000|2025-06-20 02:00:00|5492|5486|5497.9|5491.9|5503.9|5497.9|5489|5483|184
1750388400000|2025-06-20 03:00:00|5497.4|5491.4|5516.4|5510.4|5518.4|5512.4|5486.4|5480.4|232
1750392000000|2025-06-20 04:00:00|5516.9|5510.9|5511|5505|5538|5532|5510|5504|283
1750395600000|2025-06-20 05:00:00|5511.5|5505.5|5501|5495|5525.5|5519.5|5495.9|5489.9|166
1750399200000|2025-06-20 06:00:00|5501.4|5495.4|5503.5|5497.5|5508.5|5502.5|5479|5473|377
1750402800000|2025-06-20 07:00:00|5503|5497|5508.6|5502.6|5518|5512|5481.4|5475.4|686
1750406400000|2025-06-20 08:00:00|5509.1|5503.1|5567.3|5561.3|5574.7|5568.7|5507.6|5501.6|1207
1750410000000|2025-06-20 09:00:00|5567.2|5561.2|5572.2|5566.2|5599.7|5593.7|5560.2|5554.2|899
1750413600000|2025-06-20 10:00:00|5571.2|5565.2|5573.2|5567.2|5585.7|5579.7|5565.2|5559.2|637
1750417200000|2025-06-20 11:00:00|5573.3|5567.3|5532.3|5526.3|5579.2|5573.2|5519.3|5513.3|1176
1750420800000|2025-06-20 12:00:00|5532.2|5526.2|5526.2|5520.2|5550.1|5544.1|5520.8|5514.8|1081
1750424400000|2025-06-20 13:00:00|5526.7|5520.7|5489.8|5483.8|5543.3|5537.3|5473.8|5467.8|3494
1750428000000|2025-06-20 14:00:00|5489.3|5483.3|5506.4|5500.4|5523.4|5517.4|5480.3|5474.3|4899
1750431600000|2025-06-20 15:00:00|5504.4|5498.4|5486|5480|5521|5515|5481.4|5475.4|4445
1750435200000|2025-06-20 16:00:00|5485.9|5479.9|5464.5|5458.5|5488.9|5482.9|5440.9|5434.9|5114
1750438800000|2025-06-20 17:00:00|5465.5|5459.5|5454.6|5448.6|5478|5472|5449.5|5443.5|3809
1750442400000|2025-06-20 18:00:00|5454.1|5448.1|5455.5|5449.5|5465.5|5459.5|5443.6|5437.6|4469
1750636800000|2025-06-23 00:00:00|5511.9|5496.9|5512.4|5506.4|5531.4|5525.4|5468.9|5462.9|1388
1750640400000|2025-06-23 01:00:00|5511.9|5505.9|5506.9|5500.9|5522.9|5516.9|5497.4|5491.4|218
1750644000000|2025-06-23 02:00:00|5507.4|5501.4|5518.5|5512.5|5526|5520|5503.9|5497.9|334
1750647600000|2025-06-23 03:00:00|5518.9|5512.9|5527|5521|5527.5|5521.5|5510|5504|209
1750651200000|2025-06-23 04:00:00|5527.1|5521.1|5515.1|5509.1|5528.5|5522.5|5514.6|5508.6|38
1750654800000|2025-06-23 05:00:00|5515|5509|5518|5512|5520.1|5514.1|5505.1|5499.1|662
1750658400000|2025-06-23 06:00:00|5517.6|5511.6|5494.6|5488.6|5520.1|5514.1|5491.6|5485.6|214
1750662000000|2025-06-23 07:00:00|5494.1|5488.1|5504.2|5498.2|5509.1|5503.1|5474.1|5468.1|558
1750665600000|2025-06-23 08:00:00|5504.1|5498.1|5490.6|5484.6|5506.1|5500.1|5479.1|5473.1|1124
1750669200000|2025-06-23 09:00:00|5490.1|5484.1|5500.7|5494.7|5501.7|5495.7|5482.2|5476.2|332
1750672800000|2025-06-23 10:00:00|5501.6|5495.6|5508.3|5502.3|5513.2|5507.2|5488.8|5482.8|433
1750676400000|2025-06-23 11:00:00|5508.2|5502.2|5494.7|5488.7|5519.3|5513.3|5493.7|5487.7|803
1750680000000|2025-06-23 12:00:00|5495.2|5489.2|5463.1|5457.1|5502.1|5496.1|5462.6|5456.6|1065
1750683600000|2025-06-23 13:00:00|5476.1|5470.1|5439.8|5433.8|5496.6|5490.6|5426.6|5420.6|2642
1750687200000|2025-06-23 14:00:00|5439.3|5433.3|5409.2|5403.2|5441.3|5435.3|5403.6|5397.6|5673
1750690800000|2025-06-23 15:00:00|5409.7|5403.7|5367.9|5361.9|5410.7|5404.7|5334.2|5328.2|4501
1750694400000|2025-06-23 16:00:00|5368.4|5362.4|5375.3|5369.3|5401.3|5395.3|5344.3|5338.3|3678
1750698000000|2025-06-23 17:00:00|5374.4|5368.4|5336.8|5330.8|5383.3|5377.3|5320.8|5314.8|3984
1750701600000|2025-06-23 18:00:00|5336.3|5330.3|5325.4|5319.4|5345|5339|5323.4|5317.4|3468
1750723200000|2025-06-24 00:00:00|5236.4|5230.4|5253.4|5247.4|5277|5271|5217.1|5211.1|1037
1750726800000|2025-06-24 01:00:00|5252.9|5246.9|5284.4|5278.4|5288.9|5282.9|5251.5|5245.5|338
1750730400000|2025-06-24 02:00:00|5284.9|5278.9|5287.4|5281.4|5307.4|5301.4|5274.4|5268.4|106
1750734000000|2025-06-24 03:00:00|5286.4|5280.4|5295.4|5289.4|5295.9|5289.9|5271.9|5265.9|68
1750737600000|2025-06-24 04:00:00|5296.5|5290.5|5290.4|5284.4|5297.4|5291.4|5279.4|5273.4|16
1750741200000|2025-06-24 05:00:00|5291.4|5285.4|5258.9|5252.9|5291.4|5285.4|5258.4|5252.4|372
1750744800000|2025-06-24 06:00:00|5259.4|5253.4|5250.5|5244.5|5266.4|5260.4|5219.9|5213.9|511
1750748400000|2025-06-24 07:00:00|5251|5245|5263.9|5257.9|5271|5265|5247.5|5241.5|531
1750752000000|2025-06-24 08:00:00|5264|5258|5228.5|5222.5|5278.5|5272.5|5211.5|5205.5|626
1750755600000|2025-06-24 09:00:00|5228|5222|5247.5|5241.5|5263|5257|5225|5219|465
1750759200000|2025-06-24 10:00:00|5248.5|5242.5|5234.5|5228.5|5248.5|5242.5|5221.5|5215.5|842
1750762800000|2025-06-24 11:00:00|5233.5|5227.5|5215.5|5209.5|5242.5|5236.5|5211|5205|654
1750766400000|2025-06-24 12:00:00|5215|5209|5221.5|5215.5|5225.5|5219.5|5211|5205|705
1750770000000|2025-06-24 13:00:00|5216.6|5210.6|5263.6|5257.6|5273|5267|5212.1|5206.1|4726
1750773600000|2025-06-24 14:00:00|5263.5|5257.5|5239.6|5233.6|5271.5|5265.5|5206|5200|4667
1750777200000|2025-06-24 15:00:00|5239.1|5233.1|5214.6|5208.6|5261.6|5255.6|5214.1|5208.1|3399
1750780800000|2025-06-24 16:00:00|5214.1|5208.1|5188.7|5182.7|5225.1|5219.1|5187.2|5181.2|4787
1750784400000|2025-06-24 17:00:00|5189.2|5183.2|5212.2|5206.2|5220.7|5214.7|5188.2|5182.2|3663
1750788000000|2025-06-24 18:00:00|5212.7|5206.7|5234.7|5228.7|5239.2|5233.2|5205.2|5199.2|5051
1750809600000|2025-06-25 00:00:00|5249.7|5243.7|5252.8|5246.8|5272.7|5266.7|5242.7|5236.7|516
1750813200000|2025-06-25 01:00:00|5253.2|5247.2|5279.2|5273.2|5279.2|5273.2|5253.2|5247.2|92
1750816800000|2025-06-25 02:00:00|5278.2|5272.2|5264.7|5258.7|5279.2|5273.2|5251.7|5245.7|63
1750820400000|2025-06-25 03:00:00|5265.2|5259.2|5265.7|5259.7|5277.2|5271.2|5264.2|5258.2|74
1750824000000|2025-06-25 04:00:00|5266.2|5260.2|5258.7|5252.7|5272.7|5266.7|5257.2|5251.2|38
1750827600000|2025-06-25 05:00:00|5259.2|5253.2|5254.7|5248.7|5270.7|5264.7|5254.7|5248.7|250
1750831200000|2025-06-25 06:00:00|5255.2|5249.2|5261.7|5255.7|5273.2|5267.2|5251.7|5245.7|66
1750834800000|2025-06-25 07:00:00|5261.2|5255.2|5281.3|5275.3|5298.2|5292.2|5254.7|5248.7|225
1750838400000|2025-06-25 08:00:00|5280.7|5274.7|5270.7|5264.7|5282.8|5276.8|5264.2|5258.2|710
1750842000000|2025-06-25 09:00:00|5270.2|5264.2|5246.2|5240.2|5270.7|5264.7|5237.2|5231.2|47
1750845600000|2025-06-25 10:00:00|5245.2|5239.2|5220.7|5214.7|5248.7|5242.7|5220.7|5214.7|200
1750849200000|2025-06-25 11:00:00|5221.2|5215.2|5198.2|5192.2|5222.7|5216.7|5187.2|5181.2|242
1750852800000|2025-06-25 12:00:00|5198.7|5192.7|5217.2|5211.2|5225.2|5219.2|5196.7|5190.7|301
1750856400000|2025-06-25 13:00:00|5229.2|5223.2|5215.8|5209.8|5241.3|5235.3|5206.3|5200.3|2313
1750860000000|2025-06-25 14:00:00|5215.3|5209.3|5271.8|5265.8|5306.3|5300.3|5215.3|5209.3|3207
1750863600000|2025-06-25 15:00:00|5273.8|5267.8|5249.3|5243.3|5288.3|5282.3|5248.8|5242.8|1779
1750867200000|2025-06-25 16:00:00|5248.8|5242.8|5220.8|5214.8|5249.8|5243.8|5220.7|5214.7|2745
1750870800000|2025-06-25 17:00:00|5220.3|5214.3|5204.3|5198.3|5226.8|5220.8|5193.3|5187.3|2849
1750874400000|2025-06-25 18:00:00|5203.8|5197.8|5206.8|5200.8|5207.3|5201.3|5178.8|5172.8|3085
1750896000000|2025-06-26 00:00:00|5226.9|5220.9|5203.9|5197.9|5247.4|5241.4|5198.9|5192.9|1419
1750899600000|2025-06-26 01:00:00|5206.9|5200.9|5183.9|5177.9|5212.9|5206.9|5162.9|5156.9|300
1750903200000|2025-06-26 02:00:00|5184.9|5178.9|5182.9|5176.9|5191.9|5185.9|5174.4|5168.4|138
1750906800000|2025-06-26 03:00:00|5183.4|5177.4|5176.9|5170.9|5183.9|5177.9|5167.4|5161.4|72
1750910400000|2025-06-26 04:00:00|5177.4|5171.4|5179.9|5173.9|5183.9|5177.9|5174.4|5168.4|85
1750914000000|2025-06-26 05:00:00|5180.4|5174.4|5161.9|5155.9|5188.9|5182.9|5154.9|5148.9|504
1750917600000|2025-06-26 06:00:00|5160.9|5154.9|5176.9|5170.9|5178.9|5172.9|5154.9|5148.9|176
1750921200000|2025-06-26 07:00:00|5175.9|5169.9|5165.9|5159.9|5182.9|5176.9|5154.9|5148.9|401
1750924800000|2025-06-26 08:00:00|5166.4|5160.4|5187.9|5181.9|5194.9|5188.9|5165.9|5159.9|416
1750928400000|2025-06-26 09:00:00|5187.4|5181.4|5181.4|5175.4|5190.4|5184.4|5175.4|5169.4|399
1750932000000|2025-06-26 10:00:00|5181.9|5175.9|5193.4|5187.4|5205.4|5199.4|5181.9|5175.9|280
1750935600000|2025-06-26 11:00:00|5191.9|5185.9|5185.9|5179.9|5194.4|5188.4|5178.4|5172.4|1681
1750939200000|2025-06-26 12:00:00|5186.9|5180.9|5221.4|5215.4|5226.9|5220.9|5184.4|5178.4|1518
1750942800000|2025-06-26 13:00:00|5242.4|5236.4|5214.4|5208.4|5244.4|5238.4|5188.9|5182.9|3859
1750946400000|2025-06-26 14:00:00|5213.9|5207.9|5218.9|5212.9|5252.4|5246.4|5207.4|5201.4|3748
1750950000000|2025-06-26 15:00:00|5219.4|5213.4|5230.9|5224.9|5246.9|5240.9|5218.9|5212.9|2673
1750953600000|2025-06-26 16:00:00|5231.4|5225.4|5241|5235|5252.5|5246.5|5226.4|5220.4|2712
1750957200000|2025-06-26 17:00:00|5240.5|5234.5|5243.5|5237.5|5247.5|5241.5|5226.5|5220.5|5377
1750960800000|2025-06-26 18:00:00|5244|5238|5254|5248|5264.5|5258.5|5240|5234|3991
1750982400000|2025-06-27 00:00:00|5270|5264|5238|5232|5281.5|5275.5|5235.5|5229.5|1133
1750986000000|2025-06-27 01:00:00|5239|5233|5266|5260|5281|5275|5235.5|5229.5|257
1750989600000|2025-06-27 02:00:00|5265|5259|5255|5249|5271|5265|5251|5245|663
1750993200000|2025-06-27 03:00:00|5256|5250|5247|5241|5256|5250|5244.5|5238.5|155
1750996800000|2025-06-27 04:00:00|5246|5240|5251|5245|5257|5251|5245|5239|28
1751000400000|2025-06-27 05:00:00|5251.5|5245.5|5267|5261|5267|5261|5251|5245|123
1751004000000|2025-06-27 06:00:00|5268|5262|5269.5|5263.5|5287|5281|5255|5249|292
1751007600000|2025-06-27 07:00:00|5269|5263|5264|5258|5296.5|5290.5|5261|5255|645
1751011200000|2025-06-27 08:00:00|5264.5|5258.5|5253|5247|5268.5|5262.5|5247|5241|271
1751014800000|2025-06-27 09:00:00|5254|5248|5268|5262|5283|5277|5246.5|5240.5|706
1751018400000|2025-06-27 10:00:00|5267|5261|5267|5261|5280|5274|5264|5258|465
1751022000000|2025-06-27 11:00:00|5266|5260|5246.5|5240.5|5276.5|5270.5|5245.5|5239.5|341
1751025600000|2025-06-27 12:00:00|5244|5238|5250.4|5244.4|5252.4|5246.4|5227.5|5221.5|908
1751029200000|2025-06-27 13:00:00|5226.9|5220.9|5241|5235|5248|5242|5222.5|5216.5|3403
1751032800000|2025-06-27 14:00:00|5241.5|5235.5|5242.4|5236.4|5250.9|5244.9|5213.4|5207.4|3348
1751036400000|2025-06-27 15:00:00|5245.9|5239.9|5230.9|5224.9|5257.4|5251.4|5218.3|5212.3|2728
1751040000000|2025-06-27 16:00:00|5230.4|5224.4|5246.8|5240.8|5250.8|5244.8|5226.4|5220.4|2221
1751043600000|2025-06-27 17:00:00|5247.3|5241.3|5256.9|5250.9|5271.9|5265.9|5235.4|5229.4|2528
1751047200000|2025-06-27 18:00:00|5257.4|5251.4|5245.4|5239.4|5262.4|5256.4|5242.4|5236.4|3105
1751241600000|2025-06-30 00:00:00|5255.3|5249.3|5283.2|5277.2|5313.6|5307.6|5252.9|5246.9|979
1751245200000|2025-06-30 01:00:00|5282.8|5276.8|5272|5266|5293.3|5287.3|5268|5262|314
1751248800000|2025-06-30 02:00:00|5273|5267|5286.1|5280.1|5291|5285|5271.5|5265.5|58
1751252400000|2025-06-30 03:00:00|5285.6|5279.6|5270|5264|5285.6|5279.6|5269.1|5263.1|108
1751256000000|2025-06-30 04:00:00|5270.1|5264.1|5281|5275|5281.9|5275.9|5270|5264|17
1751259600000|2025-06-30 05:00:00|5280.5|5274.5|5278|5272|5284.1|5278.1|5276.5|5270.5|41
1751263200000|2025-06-30 06:00:00|5277.6|5271.6|5268|5262|5282|5276|5263|5257|32
1751266800000|2025-06-30 07:00:00|5267.6|5261.6|5267.5|5261.5|5279.5|5273.5|5260.6|5254.6|229
1751270400000|2025-06-30 08:00:00|5267.9|5261.9|5287.6|5281.6|5290.5|5284.5|5263.6|5257.6|348
1751274000000|2025-06-30 09:00:00|5288|5282|5281.1|5275.1|5299.1|5293.1|5277.7|5271.7|220
1751277600000|2025-06-30 10:00:00|5281|5275|5288.7|5282.7|5289.2|5283.2|5277.8|5271.8|178
1751281200000|2025-06-30 11:00:00|5289.2|5283.2|5286.3|5280.3|5289.2|5283.2|5276.8|5270.8|191
1751284800000|2025-06-30 12:00:00|5286.9|5280.9|5294.3|5288.3|5297.8|5291.8|5271.2|5265.2|364
1751288400000|2025-06-30 13:00:00|5296.9|5290.9|5264.5|5258.5|5298.7|5292.7|5252.9|5246.9|2433
1751292000000|2025-06-30 14:00:00|5265.5|5259.5|5291|5285|5293.5|5287.5|5261|5255|1788
1751295600000|2025-06-30 15:00:00|5290.5|5284.5|5286.2|5280.2|5301.1|5295.1|5281.3|5275.3|1769
1751299200000|2025-06-30 16:00:00|5287.1|5281.1|5294.8|5288.8|5294.8|5288.8|5224.8|5218.8|3273
1751302800000|2025-06-30 17:00:00|5295|5289|5289.5|5283.5|5298.3|5292.3|5279.3|5273.3|1395
1751306400000|2025-06-30 18:00:00|5289.1|5283.1|5265|5259|5293.6|5287.6|5255.3|5249.3|2740
1751328000000|2025-07-01 00:00:00|5253.3|5247.3|5241|5235|5255.4|5249|5229|5223|386
1751331600000|2025-07-01 01:00:00|5241.8|5235.8|5247.4|5241.4|5253.9|5247.9|5237.5|5231.5|110
1751335200000|2025-07-01 02:00:00|5247|5241|5254.9|5248.9|5255.9|5249.9|5242.4|5236.4|54
1751338800000|2025-07-01 03:00:00|5255.4|5249.4|5254.4|5248.4|5258.8|5252.8|5245.8|5239.8|33
1751342400000|2025-07-01 04:00:00|5253.9|5247.9|5261.8|5255.8|5264.8|5258.8|5250.9|5244.9|35
1751346000000|2025-07-01 05:00:00|5260.8|5254.8|5268.8|5262.8|5270.8|5264.8|5256.9|5250.9|124
1751349600000|2025-07-01 06:00:00|5269.3|5263.3|5279.7|5273.7|5285.7|5279.7|5267.3|5261.3|90
1751353200000|2025-07-01 07:00:00|5280.2|5274.2|5261.7|5255.7|5280.7|5274.7|5249.7|5243.7|236
1751356800000|2025-07-01 08:00:00|5262.2|5256.2|5260.7|5254.7|5273.4|5267.4|5257.3|5251.3|260
1751360400000|2025-07-01 09:00:00|5261.6|5255.6|5273.4|5267.4|5278.4|5272.4|5261.2|5255.2|310
1751364000000|2025-07-01 10:00:00|5273.3|5267.3|5282.3|5276.3|5285.4|5279.4|5271.9|5265.9|123
1751367600000|2025-07-01 11:00:00|5281.8|5275.8|5284.2|5278.2|5298.6|5292.6|5281.8|5275.8|1084
1751371200000|2025-07-01 12:00:00|5284.7|5278.7|5290.1|5284.1|5291.1|5285.1|5260|5254|927
1751374800000|2025-07-01 13:00:00|5279.1|5273.1|5289.4|5283.4|5290.4|5284.4|5258.2|5252.2|1544
1751378400000|2025-07-01 14:00:00|5288.5|5282.5|5325.2|5319.2|5326.2|5320.2|5283.2|5277.2|3024
1751382000000|2025-07-01 15:00:00|5325.3|5319.3|5352.6|5346.6|5361|5355|5315.9|5309.9|3944
1751385600000|2025-07-01 16:00:00|5352.1|5346.1|5357.1|5351.1|5372|5366|5347|5341|2023
1751389200000|2025-07-01 17:00:00|5357|5351|5354.6|5348.6|5369.9|5363.9|5351.2|5345.2|1912
1751392800000|2025-07-01 18:00:00|5353.7|5347.7|5364.4|5358.4|5371.9|5365.9|5350.1|5344.1|4082
1751414400000|2025-07-02 00:00:00|5390.4|5375.4|5393.6|5387.6|5408.4|5402.4|5378.8|5372.8|632
1751418000000|2025-07-02 01:00:00|5394|5388|5398.5|5392.5|5400.9|5394.9|5386|5380|136
1751421600000|2025-07-02 02:00:00|5398|5392|5400.5|5394.5|5406.5|5400.5|5389.4|5383.4|305
1751425200000|2025-07-02 03:00:00|5400.1|5394.1|5407.4|5401.4|5407.4|5401.4|5396.1|5390.1|339
1751428800000|2025-07-02 04:00:00|5407.5|5401.5|5413.3|5407.3|5414.7|5408.7|5407.1|5401.1|45
1751432400000|2025-07-02 05:00:00|5413.2|5407.2|5422.4|5416.4|5428.3|5422.3|5409.4|5403.4|135
1751436000000|2025-07-02 06:00:00|5422.3|5416.3|5413.2|5407.2|5432.2|5426.2|5408.2|5402.2|219
1751439600000|2025-07-02 07:00:00|5412.2|5406.2|5435.2|5429.2|5439.2|5433.2|5395.3|5389.3|225
1751443200000|2025-07-02 08:00:00|5434.8|5428.8|5446.7|5440.7|5453.2|5447.2|5432.2|5426.2|262
1751446800000|2025-07-02 09:00:00|5446.3|5440.3|5436.8|5430.8|5454.8|5448.8|5436.4|5430.4|542
1751450400000|2025-07-02 10:00:00|5436.9|5430.9|5447.8|5441.8|5449|5443|5428.2|5422.2|401
1751454000000|2025-07-02 11:00:00|5447.6|5441.6|5442.5|5436.5|5455.6|5449.6|5439|5433|404
1751457600000|2025-07-02 12:00:00|5442.9|5436.9|5431.3|5425.3|5444.4|5438.4|5422.8|5416.8|603
1751461200000|2025-07-02 13:00:00|5439.6|5433.6|5455.2|5449.2|5463|5457|5413.6|5407.6|3196
1751464800000|2025-07-02 14:00:00|5455.9|5449.9|5465.1|5459.1|5491.5|5485.5|5449.1|5443.1|3084
1751468400000|2025-07-02 15:00:00|5465.9|5459.9|5495.8|5489.8|5504.2|5498.2|5458.7|5452.7|2637
1751472000000|2025-07-02 16:00:00|5495.7|5489.7|5500.8|5494.8|5501.7|5495.7|5471.1|5465.1|3052
1751475600000|2025-07-02 17:00:00|5499.8|5493.8|5495.7|5489.7|5503.4|5497.4|5482.5|5476.5|2691
1751479200000|2025-07-02 18:00:00|5494.7|5488.7|5501.9|5495.9|5505.1|5499.1|5487.6|5481.6|2181
1751500800000|2025-07-03 00:00:00|5495.9|5489.9|5485.7|5479.7|5505.3|5499.3|5481.6|5475.6|312
1751504400000|2025-07-03 01:00:00|5485.2|5479.2|5462.9|5456.9|5487.6|5481.6|5461.7|5455.7|261
1751508000000|2025-07-03 02:00:00|5462.4|5456.4|5455.6|5449.6|5467.6|5461.6|5444.1|5438.1|290
1751511600000|2025-07-03 03:00:00|5455.8|5449.8|5457.8|5451.8|5466.8|5460.8|5454.6|5448.6|100
1751515200000|2025-07-03 04:00:00|5458.2|5452.2|5447|5441|5463.9|5457.9|5444.5|5438.5|150
1751518800000|2025-07-03 05:00:00|5447.5|5441.5|5457|5451|5459.5|5453.5|5444.4|5438.4|118
1751522400000|2025-07-03 06:00:00|5457.4|5451.4|5456.2|5450.2|5469|5463|5450.9|5444.9|204
1751526000000|2025-07-03 07:00:00|5457.1|5451.1|5483.5|5477.5|5484|5478|5452.2|5446.2|340
1751529600000|2025-07-03 08:00:00|5483.7|5477.7|5485.3|5479.3|5494.7|5488.7|5476.2|5470.2|116
1751533200000|2025-07-03 09:00:00|5485.7|5479.7|5493.3|5487.3|5494.8|5488.8|5475.1|5469.1|136
1751536800000|2025-07-03 10:00:00|5493.9|5487.9|5495|5489|5502.7|5496.7|5489.3|5483.3|209
1751540400000|2025-07-03 11:00:00|5495.4|5489.4|5477|5471|5497|5491|5476.6|5470.6|256
1751544000000|2025-07-03 12:00:00|5476.6|5470.6|5485|5479|5491.5|5485.5|5467.5|5461.5|254
1751547600000|2025-07-03 13:00:00|5499.8|5493.8|5462|5456|5500|5494|5451.9|5445.9|1942
1751551200000|2025-07-03 14:00:00|5461.9|5455.9|5478|5472|5480.6|5474.6|5442.8|5436.8|2111
1751554800000|2025-07-03 15:00:00|5477.6|5471.6|5470.4|5464.4|5480|5474|5446.6|5440.6|1855
1751558400000|2025-07-03 16:00:00|5472.1|5466.1|5472.4|5466.4|5473.3|5467.3|5456.3|5450.3|1579
1751562000000|2025-07-03 17:00:00|5472.8|5466.8|5456.8|5450.8|5474.3|5468.3|5455.5|5449.5|2180
1751565600000|2025-07-03 18:00:00|5456.3|5450.3|5441.9|5435.9|5458|5452|5441.9|5435.9|1970
1751846400000|2025-07-07 00:00:00|5422.1|5416.1|5421.8|5415.8|5422.8|5416.8|5388.5|5382.5|748
1751850000000|2025-07-07 01:00:00|5420.9|5414.9|5418.2|5412.2|5422.6|5416.6|5398.6|5392.6|125
1751853600000|2025-07-07 02:00:00|5417.2|5411.2|5411.4|5405.4|5419.9|5413.9|5402.4|5396.4|71
1751857200000|2025-07-07 03:00:00|5411.1|5405.1|5401.4|5395.4|5416.4|5410.4|5401.1|5395.1|39
1751860800000|2025-07-07 04:00:00|5402.4|5396.4|5401.2|5395.2|5407.9|5401.9|5399.2|5393.2|46
1751864400000|2025-07-07 05:00:00|5401.4|5395.4|5394.4|5388.4|5406.7|5400.7|5393.9|5387.9|212
1751868000000|2025-07-07 06:00:00|5394|5388|5386.3|5380.3|5397.7|5391.7|5383.8|5377.8|277
1751871600000|2025-07-07 07:00:00|5385.5|5379.5|5410|5404|5410.7|5404.7|5376.5|5370.5|342
1751875200000|2025-07-07 08:00:00|5410.7|5404.7|5423.3|5417.3|5423.3|5417.3|5393.5|5387.5|403
1751878800000|2025-07-07 09:00:00|5422.8|5416.8|5418.9|5412.9|5430.3|5424.3|5408.6|5402.6|502
1751882400000|2025-07-07 10:00:00|5419.3|5413.3|5411.6|5405.6|5423.3|5417.3|5409.1|5403.1|269
1751886000000|2025-07-07 11:00:00|5411.9|5405.9|5398.4|5392.4|5425.4|5419.4|5397.9|5391.9|128
1751889600000|2025-07-07 12:00:00|5399.9|5393.9|5377.9|5371.9|5399.9|5393.9|5364.1|5358.1|707
1751893200000|2025-07-07 13:00:00|5376.5|5370.5|5376.7|5370.7|5390.4|5384.4|5349.7|5343.7|2397
1751896800000|2025-07-07 14:00:00|5376.2|5370.2|5351|5345|5384.6|5378.6|5339.9|5333.9|2342
1751900400000|2025-07-07 15:00:00|5351.4|5345.4|5360.5|5354.5|5362.8|5356.8|5337.4|5331.4|1888
1751904000000|2025-07-07 16:00:00|5359.8|5353.8|5391|5385|5401.7|5395.7|5354.7|5348.7|2584
1751907600000|2025-07-07 17:00:00|5390.5|5384.5|5383.8|5377.8|5396|5390|5367|5361|1298
1751911200000|2025-07-07 18:00:00|5383.1|5377.1|5389.6|5383.6|5397.6|5391.6|5374.1|5368.1|2597
1751932800000|2025-07-08 00:00:00|5390.2|5384.2|5403|5397|5414.2|5408.2|5379.5|5373.5|819
1751936400000|2025-07-08 01:00:00|5402.3|5396.3|5406|5400|5411.3|5405.3|5397.5|5391.5|180
1751940000000|2025-07-08 02:00:00|5406.2|5400.2|5420.6|5414.6|5422.6|5416.6|5400.2|5394.2|151
1751943600000|2025-07-08 03:00:00|5421|5415|5422.6|5416.6|5424.6|5418.6|5409.1|5403.1|86
1751947200000|2025-07-08 04:00:00|5422.9|5416.9|5423.6|5417.6|5424.9|5418.9|5421.6|5415.6|37
1751950800000|2025-07-08 05:00:00|5423.2|5417.2|5433.5|5427.5|5435.5|5429.5|5416.2|5410.2|77
1751954400000|2025-07-08 06:00:00|5433.2|5427.2|5429.7|5423.7|5442.2|5436.2|5421.7|5415.7|237
1751958000000|2025-07-08 07:00:00|5430|5424|5413.9|5407.9|5434.5|5428.5|5413.2|5407.2|191
1751961600000|2025-07-08 08:00:00|5413.7|5407.7|5412.2|5406.2|5423.7|5417.7|5403.5|5397.5|269
1751965200000|2025-07-08 09:00:00|5412.5|5406.5|5404.8|5398.8|5420.2|5414.2|5403.2|5397.2|370
1751968800000|2025-07-08 10:00:00|5403.9|5397.9|5406.2|5400.2|5420|5414|5403.2|5397.2|117
1751972400000|2025-07-08 11:00:00|5406.5|5400.5|5391.9|5385.9|5410.4|5404.4|5391.5|5385.5|440
1751976000000|2025-07-08 12:00:00|5390.5|5384.5|5383.8|5377.8|5390.5|5384.5|5376.5|5370.5|464
1751979600000|2025-07-08 13:00:00|5386|5380|5376.9|5370.9|5387.6|5381.6|5363.7|5357.7|1952
1751983200000|2025-07-08 14:00:00|5376.6|5370.6|5396.7|5390.7|5404.9|5398.9|5359.9|5353.9|3348
1751986800000|2025-07-08 15:00:00|5395.9|5389.9|5382.7|5376.7|5409.5|5403.5|5380.9|5374.9|2435
1751990400000|2025-07-08 16:00:00|5382.2|5376.2|5382.7|5376.7|5386|5380|5368.5|5362.5|2147
1751994000000|2025-07-08 17:00:00|5383|5377|5383.6|5377.6|5394.5|5388.5|5377.8|5371.8|2574
1751997600000|2025-07-08 18:00:00|5383|5377|5402.1|5396.1|5411.2|5405.2|5382.3|5376.3|2985
1752019200000|2025-07-09 00:00:00|5401.3|5395.3|5415.8|5409.8|5420.6|5414.6|5388.3|5382.3|173
1752022800000|2025-07-09 01:00:00|5415.6|5409.6|5392.6|5386.6|5415.6|5409.6|5387.4|5381.4|61
1752026400000|2025-07-09 02:00:00|5393.1|5387.1|5391.3|5385.3|5403.5|5397.5|5390.3|5384.3|24
1752030000000|2025-07-09 03:00:00|5390.7|5384.7|5387.3|5381.3|5398.1|5392.1|5385.4|5379.4|61
1752033600000|2025-07-09 04:00:00|5387.5|5381.5|5380.3|5374.3|5388.3|5382.3|5371.7|5365.7|96
1752037200000|2025-07-09 05:00:00|5380.5|5374.5|5384.7|5378.7|5384.7|5378.7|5372|5366|5
1752040800000|2025-07-09 06:00:00|5384.3|5378.3|5378.7|5372.7|5386.5|5380.5|5373.9|5367.9|48
1752044400000|2025-07-09 07:00:00|5379|5373|5367.2|5361.2|5380.7|5374.7|5351.7|5345.7|388
1752048000000|2025-07-09 08:00:00|5366.7|5360.7|5402.2|5396.2|5404.2|5398.2|5366.7|5360.7|157
1752051600000|2025-07-09 09:00:00|5402.4|5396.4|5389.2|5383.2|5404.2|5398.2|5386.9|5380.9|112
1752055200000|2025-07-09 10:00:00|5390.2|5384.2|5361.6|5355.6|5390.2|5384.2|5356.3|5350.3|547
1752058800000|2025-07-09 11:00:00|5360.6|5354.6|5354.5|5348.5|5376.2|5370.2|5354|5348|308
1752062400000|2025-07-09 12:00:00|5352.9|5346.9|5355.6|5349.6|5365.5|5359.5|5351|5345|746
1752066000000|2025-07-09 13:00:00|5327.9|5321.9|5333.3|5327.3|5371.5|5365.5|5322|5316|2575
1752069600000|2025-07-09 14:00:00|5334.3|5328.3|5327.7|5321.7|5358.9|5352.9|5324.6|5318.6|1769
1752073200000|2025-07-09 15:00:00|5327.4|5321.4|5357.3|5351.3|5357.8|5351.8|5327|5321|2493
1752076800000|2025-07-09 16:00:00|5357.6|5351.6|5349|5343|5358.7|5352.7|5346.5|5340.5|1007
1752080400000|2025-07-09 17:00:00|5349.2|5343.2|5340.5|5334.5|5349.2|5343.2|5333.5|5327.5|2504
1752084000000|2025-07-09 18:00:00|5340.2|5334.2|5327.9|5321.9|5340.2|5334.2|5325.6|5319.6|2449
1752105600000|2025-07-10 00:00:00|5364.5|5358.5|5360.7|5354.7|5372.1|5363.7|5338.8|5332.8|494
1752109200000|2025-07-10 01:00:00|5360.2|5354.2|5369.6|5363.6|5389.1|5383.1|5359.9|5353.9|315
1752112800000|2025-07-10 02:00:00|5369.8|5363.8|5368.8|5362.8|5378.3|5372.3|5366.8|5360.8|227
1752116400000|2025-07-10 03:00:00|5369|5363|5366.7|5360.7|5372.3|5366.3|5364.7|5358.7|255
1752120000000|2025-07-10 04:00:00|5366.2|5360.2|5369.7|5363.7|5371.6|5365.6|5362.7|5356.7|36
1752123600000|2025-07-10 05:00:00|5370.3|5364.3|5358.3|5352.3|5370.3|5364.3|5346.9|5340.9|71
1752127200000|2025-07-10 06:00:00|5358.6|5352.6|5363.8|5357.8|5368|5362|5356.3|5350.3|29
1752130800000|2025-07-10 07:00:00|5363.5|5357.5|5361.1|5355.1|5386.3|5380.3|5358.5|5352.5|135
1752134400000|2025-07-10 08:00:00|5361.9|5355.9|5364.1|5358.1|5367.1|5361.1|5354.8|5348.8|141
1752138000000|2025-07-10 09:00:00|5364.3|5358.3|5367.9|5361.9|5376.1|5370.1|5357.1|5351.1|207
1752141600000|2025-07-10 10:00:00|5368.1|5362.1|5366.3|5360.3|5375.4|5369.4|5363.1|5357.1|33
1752145200000|2025-07-10 11:00:00|5366|5360|5335.4|5329.4|5375.8|5369.8|5329.2|5323.2|772
1752148800000|2025-07-10 12:00:00|5334.4|5328.4|5340.4|5334.4|5344.9|5338.9|5327.4|5321.4|360
1752152400000|2025-07-10 13:00:00|5326.1|5320.1|5331.9|5325.9|5346.3|5340.3|5311.5|5305.5|2420
1752156000000|2025-07-10 14:00:00|5331.6|5325.6|5306.4|5300.4|5355.5|5349.5|5306.4|5300.4|2801
1752159600000|2025-07-10 15:00:00|5306.2|5300.2|5313.4|5307.4|5342.1|5336.1|5301.7|5295.7|1725
1752163200000|2025-07-10 16:00:00|5312.6|5306.6|5328.1|5322.1|5328.1|5322.1|5308.9|5302.9|1298
1752166800000|2025-07-10 17:00:00|5328.4|5322.4|5346.2|5340.2|5350.5|5344.5|5325.2|5319.2|2008
1752170400000|2025-07-10 18:00:00|5345|5339|5347.5|5341.5|5354|5348|5337.3|5331.3|2006
1752192000000|2025-07-11 00:00:00|5346.7|5340.7|5386.9|5380.9|5398.7|5392.7|5333.9|5327.9|1290
1752195600000|2025-07-11 01:00:00|5386.6|5380.6|5366.1|5360.1|5386.9|5380.9|5354.7|5348.7|313
1752199200000|2025-07-11 02:00:00|5366.4|5360.4|5357.6|5351.6|5375.9|5369.9|5355.4|5349.4|222
1752202800000|2025-07-11 03:00:00|5357.3|5351.3|5335.8|5329.8|5358.3|5352.3|5328.1|5322.1|508
1752206400000|2025-07-11 04:00:00|5335.3|5329.3|5330|5324|5337.8|5331.8|5330|5324|6
1752210000000|2025-07-11 05:00:00|5329.8|5323.8|5335.8|5329.8|5350.8|5344.8|5327.3|5321.3|26
1752213600000|2025-07-11 06:00:00|5335.5|5329.5|5338.8|5332.8|5354.3|5348.3|5334.3|5328.3|87
1752217200000|2025-07-11 07:00:00|5336.8|5330.8|5332.7|5326.7|5352.7|5346.7|5332.5|5326.5|61
1752220800000|2025-07-11 08:00:00|5333.5|5327.5|5319.7|5313.7|5338.7|5332.7|5317.7|5311.7|172
1752224400000|2025-07-11 09:00:00|5319.5|5313.5|5311.9|5305.9|5322.2|5316.2|5309.4|5303.4|307
1752228000000|2025-07-11 10:00:00|5312.2|5306.2|5319.2|5313.2|5325.2|5319.2|5308.4|5302.4|308
1752231600000|2025-07-11 11:00:00|5318.9|5312.9|5328.9|5322.9|5337.7|5331.7|5318.4|5312.4|482
1752235200000|2025-07-11 12:00:00|5328.7|5322.7|5339.7|5333.7|5347.5|5341.5|5306.5|5300.5|1178
1752238800000|2025-07-11 13:00:00|5340.9|5334.9|5340.1|5334.1|5364.3|5358.3|5333.6|5327.6|1484
1752242400000|2025-07-11 14:00:00|5339.6|5333.6|5390.6|5384.6|5390.6|5384.6|5330.4|5324.4|2526
1752246000000|2025-07-11 15:00:00|5390.9|5384.9|5404.9|5398.9|5414.6|5408.6|5374.4|5368.4|2503
1752249600000|2025-07-11 16:00:00|5404.6|5398.6|5396.6|5390.6|5404.9|5398.9|5369.4|5363.4|2587
1752253200000|2025-07-11 17:00:00|5396.4|5390.4|5381.9|5375.9|5406.6|5400.6|5379.4|5373.4|1396
1752256800000|2025-07-11 18:00:00|5381.1|5375.1|5363.1|5357.1|5381.9|5375.9|5360.6|5354.6|2355
1752451200000|2025-07-14 00:00:00|5350.7|5344.7|5328.6|5322.6|5352.4|5345.2|5305.5|5299.5|573
1752454800000|2025-07-14 01:00:00|5327.6|5321.6|5343.2|5337.2|5353.1|5347.1|5319.6|5313.6|93
1752458400000|2025-07-14 02:00:00|5343.9|5337.9|5350.9|5344.9|5354.1|5348.1|5337.9|5331.9|55
1752462000000|2025-07-14 03:00:00|5351.1|5345.1|5354.6|5348.6|5358.9|5352.9|5346.4|5340.4|47
1752465600000|2025-07-14 04:00:00|5354.3|5348.3|5371.6|5365.6|5376.5|5370.5|5351.6|5345.6|83
1752469200000|2025-07-14 05:00:00|5371.3|5365.3|5366.5|5360.5|5376.8|5370.8|5365.5|5359.5|26
1752472800000|2025-07-14 06:00:00|5364.5|5358.5|5368.8|5362.8|5381.3|5375.3|5363|5357|129
1752476400000|2025-07-14 07:00:00|5367.8|5361.8|5404.5|5398.5|5411|5405|5363.8|5357.8|232
1752480000000|2025-07-14 08:00:00|5404|5398|5414|5408|5418|5412|5397.8|5391.8|333
1752483600000|2025-07-14 09:00:00|5413.8|5407.8|5417.8|5411.8|5419|5413|5405.3|5399.3|366
1752487200000|2025-07-14 10:00:00|5418|5412|5417|5411|5421|5415|5404.8|5398.8|146
1752490800000|2025-07-14 11:00:00|5417.5|5411.5|5407.7|5401.7|5424|5418|5406.2|5400.2|360
1752494400000|2025-07-14 12:00:00|5406.7|5400.7|5400.4|5394.4|5415.2|5409.2|5392.4|5386.4|914
1752498000000|2025-07-14 13:00:00|5389.1|5383.1|5379.1|5373.1|5405.1|5399.1|5372.6|5366.6|1234
1752501600000|2025-07-14 14:00:00|5378.3|5372.3|5399.3|5393.3|5406.3|5400.3|5361.8|5355.8|1791
1752505200000|2025-07-14 15:00:00|5399.5|5393.5|5393.2|5387.2|5419.8|5413.8|5382.2|5376.2|1198
1752508800000|2025-07-14 16:00:00|5393.4|5387.4|5398.7|5392.7|5403.2|5397.2|5392.2|5386.2|747
1752512400000|2025-07-14 17:00:00|5398.9|5392.9|5408.8|5402.8|5416.3|5410.3|5390.6|5384.6|1621
1752516000000|2025-07-14 18:00:00|5408.6|5402.6|5407.2|5401.2|5412.6|5406.6|5403.2|5397.2|2604
1752537600000|2025-07-15 00:00:00|5397.3|5391.3|5406.5|5400.5|5421.5|5415.5|5395|5389|259
1752541200000|2025-07-15 01:00:00|5406.2|5400.2|5416.7|5410.7|5416.9|5410.9|5403.5|5397.5|136
1752544800000|2025-07-15 02:00:00|5416.9|5410.9|5399.2|5393.2|5420.2|5414.2|5396|5390|196
1752548400000|2025-07-15 03:00:00|5398.7|5392.7|5391.9|5385.9|5400|5394|5389.2|5383.2|215
1752552000000|2025-07-15 04:00:00|5392.2|5386.2|5395.4|5389.4|5398.4|5392.4|5390.4|5384.4|27
1752555600000|2025-07-15 05:00:00|5395|5389|5401.7|5395.7|5409.7|5403.7|5394.4|5388.4|167
1752559200000|2025-07-15 06:00:00|5401.4|5395.4|5405.7|5399.7|5405.7|5399.7|5392.4|5386.4|251
1752562800000|2025-07-15 07:00:00|5407.9|5401.9|5403.8|5397.8|5414.8|5408.8|5395.9|5389.9|155
1752566400000|2025-07-15 08:00:00|5404.3|5398.3|5399.3|5393.3|5416.1|5410.1|5397.3|5391.3|79
1752570000000|2025-07-15 09:00:00|5398.8|5392.8|5396.4|5390.4|5408.3|5402.3|5395.8|5389.8|322
1752573600000|2025-07-15 10:00:00|5394.7|5388.7|5396.9|5390.9|5398.2|5392.2|5387.2|5381.2|173
1752577200000|2025-07-15 11:00:00|5396.7|5390.7|5406.8|5400.8|5409.4|5403.4|5395.1|5389.1|215
1752580800000|2025-07-15 12:00:00|5406.6|5400.6|5435.2|5429.2|5435.8|5429.8|5401.8|5395.8|941
1752584400000|2025-07-15 13:00:00|5441.8|5435.8|5441.6|5435.6|5456|5450|5413.4|5407.4|2286
1752588000000|2025-07-15 14:00:00|5441.8|5435.8|5490.6|5484.6|5495.6|5489.6|5435.8|5429.8|2480
1752591600000|2025-07-15 15:00:00|5490.8|5484.8|5452.1|5446.1|5504.6|5498.6|5433.9|5427.9|2171
1752595200000|2025-07-15 16:00:00|5452.4|5446.4|5465.7|5459.7|5466.7|5460.7|5442.1|5436.1|1433
1752598800000|2025-07-15 17:00:00|5465.9|5459.9|5443.1|5437.1|5475.5|5469.5|5436.7|5430.7|1558
1752602400000|2025-07-15 18:00:00|5442.7|5436.7|5447|5441|5456.9|5450.9|5441.1|5435.1|1460
1752624000000|2025-07-16 00:00:00|5459.8|5453.8|5471.2|5465.2|5473.6|5467.6|5450.1|5444.1|164
1752627600000|2025-07-16 01:00:00|5471.8|5465.8|5480.8|5474.8|5483.1|5477.1|5467.8|5461.8|132
1752631200000|2025-07-16 02:00:00|5480.9|5474.9|5470.7|5464.7|5480.9|5474.9|5470.2|5464.2|93
1752634800000|2025-07-16 03:00:00|5470.9|5464.9|5482.7|5476.7|5486.5|5480.5|5468.7|5462.7|44
1752638400000|2025-07-16 04:00:00|5483|5477|5491.2|5485.2|5491.7|5485.7|5482.5|5476.5|47
1752642000000|2025-07-16 05:00:00|5491.4|5485.4|5490.7|5484.7|5495.7|5489.7|5487.6|5481.6|97
1752645600000|2025-07-16 06:00:00|5490.4|5484.4|5491.3|5485.3|5495.5|5489.5|5484|5478|181
1752649200000|2025-07-16 07:00:00|5491|5485|5487|5481|5498|5492|5485|5479|60
1752652800000|2025-07-16 08:00:00|5486|5480|5490.1|5484.1|5491.1|5485.1|5478.8|5472.8|94
1752656400000|2025-07-16 09:00:00|5489.6|5483.6|5479.3|5473.3|5492.1|5486.1|5467.6|5461.6|256
1752660000000|2025-07-16 10:00:00|5479.1|5473.1|5479.6|5473.6|5485.5|5479.5|5471.8|5465.8|137
1752663600000|2025-07-16 11:00:00|5479.3|5473.3|5471.5|5465.5|5481.8|5475.8|5470.7|5464.7|242
1752667200000|2025-07-16 12:00:00|5471.9|5465.9|5461|5455|5475.5|5469.5|5456.5|5450.5|317
1752670800000|2025-07-16 13:00:00|5458|5452|5447.2|5441.2|5470.7|5464.7|5440.9|5434.9|1596
1752674400000|2025-07-16 14:00:00|5446.4|5440.4|5448.4|5442.4|5476.7|5470.7|5440.7|5434.7|1861
1752678000000|2025-07-16 15:00:00|5449.9|5443.9|5464.1|5458.1|5479|5473|5439.5|5433.5|2018
1752681600000|2025-07-16 16:00:00|5463.8|5457.8|5465.6|5459.6|5472.1|5466.1|5448.3|5442.3|1523
1752685200000|2025-07-16 17:00:00|5465.8|5459.8|5472|5466|5483.9|5477.9|5465.6|5459.6|2156
1752688800000|2025-07-16 18:00:00|5472.5|5466.5|5472.3|5466.3|5481.7|5475.7|5466.8|5460.8|2375
1752710400000|2025-07-17 00:00:00|5467.4|5461.4|5475.5|5469.5|5482.7|5476.7|5465|5459|425
1752714000000|2025-07-17 01:00:00|5476|5470|5487.3|5481.3|5497.5|5491.5|5476|5470|104
1752717600000|2025-07-17 02:00:00|5488|5482|5468.6|5462.6|5489|5483|5464.1|5458.1|43
1752721200000|2025-07-17 03:00:00|5468.3|5462.3|5477.9|5471.9|5485.9|5479.9|5466.3|5460.3|15
1752724800000|2025-07-17 04:00:00|5478.1|5472.1|5483.9|5477.9|5484.6|5478.6|5475.1|5469.1|7
1752728400000|2025-07-17 05:00:00|5484.1|5478.1|5477.9|5471.9|5484.6|5478.6|5477.9|5471.9|14
1752732000000|2025-07-17 06:00:00|5478|5472|5485.9|5479.9|5489.9|5483.9|5477|5471|35
1752735600000|2025-07-17 07:00:00|5485.2|5479.2|5480.5|5474.5|5491.5|5485.5|5473.2|5467.2|64
1752739200000|2025-07-17 08:00:00|5480.8|5474.8|5486.3|5480.3|5487.5|5481.5|5466.2|5460.2|84
1752742800000|2025-07-17 09:00:00|5486.5|5480.5|5493.8|5487.8|5507|5501|5479.8|5473.8|179
1752746400000|2025-07-17 10:00:00|5493.3|5487.3|5488.1|5482.1|5499.8|5493.8|5485.8|5479.8|54
1752750000000|2025-07-17 11:00:00|5487.8|5481.8|5511.7|5505.7|5511.9|5505.9|5487.1|5481.1|204
1752753600000|2025-07-17 12:00:00|5511.9|5505.9|5495.7|5489.7|5518.1|5512.1|5495.7|5489.7|622
1752757200000|2025-07-17 13:00:00|5509.2|5503.2|5533|5527|5552.5|5546.5|5496|5490|2602
1752760800000|2025-07-17 14:00:00|5532.9|5526.9|5584|5578|5585|5579|5523.4|5517.4|3233
1752764400000|2025-07-17 15:00:00|5584.2|5578.2|5614|5608|5625.7|5619.7|5582|5576|2946
1752768000000|2025-07-17 16:00:00|5615|5609|5620|5614|5635.2|5629.2|5602.3|5596.3|2486
1752771600000|2025-07-17 17:00:00|5620.1|5614.1|5605.1|5599.1|5624.5|5618.5|5594.8|5588.8|1477
1752775200000|2025-07-17 18:00:00|5604.4|5598.4|5615.3|5609.3|5616.6|5610.6|5599.8|5593.8|2482
1752796800000|2025-07-18 00:00:00|5621|5615|5625.4|5619.4|5629.1|5623.1|5610.5|5604.5|398
1752800400000|2025-07-18 01:00:00|5625.6|5619.6|5642.7|5636.7|5664.4|5658.4|5625.6|5619.6|500
1752804000000|2025-07-18 02:00:00|5643.1|5637.1|5646.7|5640.7|5656.7|5650.7|5637.1|5631.1|103
1752807600000|2025-07-18 03:00:00|5647.4|5641.4|5641.5|5635.5|5651.6|5645.6|5636.4|5630.4|49
1752811200000|2025-07-18 04:00:00|5641.4|5635.4|5665.3|5659.3|5666.4|5660.4|5640.2|5634.2|276
1752814800000|2025-07-18 05:00:00|5665.2|5659.2|5663|5657|5671.6|5665.6|5659|5653|85
1752818400000|2025-07-18 06:00:00|5663.6|5657.6|5672.6|5666.6|5682.1|5676.1|5661.1|5655.1|541
1752822000000|2025-07-18 07:00:00|5672.3|5666.3|5680.4|5674.4|5681.6|5675.6|5668.3|5662.3|166
1752825600000|2025-07-18 08:00:00|5680.9|5674.9|5693.6|5687.6|5707.7|5701.7|5680.4|5674.4|511
1752829200000|2025-07-18 09:00:00|5693.3|5687.3|5685.2|5679.2|5697.4|5691.4|5682.1|5676.1|282
1752832800000|2025-07-18 10:00:00|5685.7|5679.7|5659.5|5653.5|5686.1|5680.1|5657.1|5651.1|286
1752836400000|2025-07-18 11:00:00|5659.4|5653.4|5684.2|5678.2|5685.2|5679.2|5652.2|5646.2|569
1752840000000|2025-07-18 12:00:00|5683.8|5677.8|5663.9|5657.9|5692.7|5686.7|5654.9|5648.9|494
1752843600000|2025-07-18 13:00:00|5667.7|5661.7|5673.1|5667.1|5683.5|5677.5|5655|5649|1483
1752847200000|2025-07-18 14:00:00|5674.5|5668.5|5681.6|5675.6|5706.2|5700.2|5674.4|5668.4|1672
1752850800000|2025-07-18 15:00:00|5681.2|5675.2|5605.4|5599.4|5686.6|5680.6|5582.4|5576.4|3516
1752854400000|2025-07-18 16:00:00|5605.3|5599.3|5587.2|5581.2|5621.6|5615.6|5586.2|5580.2|1581
1752858000000|2025-07-18 17:00:00|5587.1|5581.1|5563.9|5557.9|5595.7|5589.7|5563.6|5557.6|1459
1752861600000|2025-07-18 18:00:00|5561.9|5555.9|5568|5562|5579.5|5573.5|5560.4|5554.4|2220
1753056000000|2025-07-21 00:00:00|5567.8|5561.8|5548.5|5542.5|5567.8|5561.8|5535.4|5529.4|694
1753059600000|2025-07-21 01:00:00|5548.6|5542.6|5538.8|5532.8|5553.9|5547.9|5533.5|5527.5|187
1753063200000|2025-07-21 02:00:00|5539.2|5533.2|5544.2|5538.2|5547.4|5541.4|5533.3|5527.3|107
1753066800000|2025-07-21 03:00:00|5544.3|5538.3|5546.2|5540.2|5549.4|5543.4|5536.2|5530.2|55
1753070400000|2025-07-21 04:00:00|5545.8|5539.8|5549.4|5543.4|5554.2|5548.2|5543.2|5537.2|13
1753074000000|2025-07-21 05:00:00|5550.4|5544.4|5555.3|5549.3|5562.6|5556.6|5546.7|5540.7|180
1753077600000|2025-07-21 06:00:00|5555.2|5549.2|5539.3|5533.3|5558.3|5552.3|5532.8|5526.8|70
1753081200000|2025-07-21 07:00:00|5539.2|5533.2|5525.3|5519.3|5539.2|5533.2|5517.8|5511.8|312
1753084800000|2025-07-21 08:00:00|5525.2|5519.2|5516.3|5510.3|5531.2|5525.2|5511.7|5505.7|215
1753088400000|2025-07-21 09:00:00|5516.4|5510.4|5535.2|5529.2|5535.8|5529.8|5512.3|5506.3|221
1753092000000|2025-07-21 10:00:00|5534.4|5528.4|5530.4|5524.4|5535.4|5529.4|5524.4|5518.4|41
1753095600000|2025-07-21 11:00:00|5529.6|5523.6|5531.4|5525.4|5540.9|5534.9|5526.4|5520.4|199
1753099200000|2025-07-21 12:00:00|5532.2|5526.2|5534.2|5528.2|5538.4|5532.4|5528.4|5522.4|275
1753102800000|2025-07-21 13:00:00|5528.2|5522.2|5496.1|5490.1|5540.1|5534.1|5493.1|5487.1|1535
1753106400000|2025-07-21 14:00:00|5496|5490|5522.9|5516.9|5524|5518|5486.8|5480.8|1670
1753110000000|2025-07-21 15:00:00|5523|5517|5552.3|5546.3|5552.3|5546.3|5521.4|5515.4|2050
1753113600000|2025-07-21 16:00:00|5552.2|5546.2|5552.6|5546.6|5562.3|5556.3|5539|5533|1901
1753117200000|2025-07-21 17:00:00|5552.5|5546.5|5582.1|5576.1|5584.1|5578.1|5551|5545|2790
1753120800000|2025-07-21 18:00:00|5581.1|5575.1|5592.6|5586.6|5598.8|5592.8|5581.1|5575.1|2286
1753142400000|2025-07-22 00:00:00|5587.5|5581.5|5570.5|5564.5|5593.8|5587.8|5568.6|5562.6|276
1753146000000|2025-07-22 01:00:00|5571.4|5565.4|5560.5|5554.5|5574.4|5568.4|5553.5|5547.5|186
1753149600000|2025-07-22 02:00:00|5560.6|5554.6|5559|5553|5567|5561|5553.1|5547.1|86
1753153200000|2025-07-22 03:00:00|5559.1|5553.1|5551.4|5545.4|5565.6|5559.6|5547|5541|94
1753156800000|2025-07-22 04:00:00|5551|5545|5543.9|5537.9|5551.4|5545.4|5541.5|5535.5|45
1753160400000|2025-07-22 05:00:00|5544.1|5538.1|5542.9|5536.9|5549.9|5543.9|5538.3|5532.3|26
1753164000000|2025-07-22 06:00:00|5542.4|5536.4|5557.5|5551.5|5559.5|5553.5|5541.9|5535.9|42
1753167600000|2025-07-22 07:00:00|5556.9|5550.9|5534.9|5528.9|5557.5|5551.5|5531.8|5525.8|52
1753171200000|2025-07-22 08:00:00|5534.3|5528.3|5562.2|5556.2|5564.6|5558.6|5532.3|5526.3|299
1753174800000|2025-07-22 09:00:00|5561.7|5555.7|5573.6|5567.6|5581.2|5575.2|5561.7|5555.7|157
1753178400000|2025-07-22 10:00:00|5573.2|5567.2|5541.2|5535.2|5575.1|5569.1|5539.2|5533.2|146
1753182000000|2025-07-22 11:00:00|5541.6|5535.6|5543.2|5537.2|5551|5545|5541.2|5535.2|141
1753185600000|2025-07-22 12:00:00|5543.4|5537.4|5534.9|5528.9|5549.2|5543.2|5531.3|5525.3|1544
1753189200000|2025-07-22 13:00:00|5549.7|5543.7|5522.9|5516.9|5552.8|5546.8|5515.4|5509.4|1592
1753192800000|2025-07-22 14:00:00|5523.9|5517.9|5538.1|5532.1|5547|5541|5511.5|5505.5|2186
1753196400000|2025-07-22 15:00:00|5538|5532|5548|5542|5556|5550|5523.4|5517.4|2697
1753200000000|2025-07-22 16:00:00|5548.1|5542.1|5555.4|5549.4|5565.9|5559.9|5547.4|5541.4|1721
1753203600000|2025-07-22 17:00:00|5554.9|5548.9|5555.4|5549.4|5564.8|5558.8|5542.9|5536.9|2342
1753207200000|2025-07-22 18:00:00|5556.4|5550.4|5559.4|5553.4|5561|5555|5549.7|5543.7|2495
1753228800000|2025-07-23 00:00:00|5561.8|5555.8|5577|5571|5581.4|5575.4|5553.2|5547.2|278
1753232400000|2025-07-23 01:00:00|5576.9|5570.9|5569.8|5563.8|5596.9|5590.9|5563.8|5557.8|137
1753236000000|2025-07-23 02:00:00|5570.3|5564.3|5572.9|5566.9|5588.2|5582.2|5568.7|5562.7|191
1753239600000|2025-07-23 03:00:00|5573.8|5567.8|5589.8|5583.8|5594.7|5588.7|5571.8|5565.8|39
1753243200000|2025-07-23 04:00:00|5588.8|5582.8|5589.8|5583.8|5597.6|5591.6|5584.8|5578.8|45
1753246800000|2025-07-23 05:00:00|5590.7|5584.7|5582.9|5576.9|5604.8|5598.8|5577.4|5571.4|134
1753250400000|2025-07-23 06:00:00|5581.9|5575.9|5581.8|5575.8|5581.9|5575.9|5560.9|5554.9|137
1753254000000|2025-07-23 07:00:00|5581.9|5575.9|5580.5|5574.5|5600.2|5594.2|5575.7|5569.7|387
1753257600000|2025-07-23 08:00:00|5585.9|5579.9|5576.2|5570.2|5588.5|5582.5|5569|5563|418
1753261200000|2025-07-23 09:00:00|5576.7|5570.7|5589.6|5583.6|5595.1|5589.1|5573.7|5567.7|76
1753264800000|2025-07-23 10:00:00|5589.1|5583.1|5583.6|5577.6|5607.6|5601.6|5582.6|5576.6|111
1753268400000|2025-07-23 11:00:00|5584.1|5578.1|5578.6|5572.6|5596.2|5590.2|5569.6|5563.6|496
1753272000000|2025-07-23 12:00:00|5578.5|5572.5|5578.9|5572.9|5591.2|5585.2|5574.5|5568.5|535
1753275600000|2025-07-23 13:00:00|5590.5|5584.5|5591.3|5585.3|5606.6|5600.6|5570.3|5564.3|1585
1753279200000|2025-07-23 14:00:00|5592.1|5586.1|5585.3|5579.3|5623|5617|5577.4|5571.4|2485
1753282800000|2025-07-23 15:00:00|5587.2|5581.2|5616.6|5610.6|5618.5|5612.5|5582.1|5576.1|1891
1753286400000|2025-07-23 16:00:00|5616.4|5610.4|5636.3|5630.3|5636.4|5630.4|5605.6|5599.6|2205
1753290000000|2025-07-23 17:00:00|5635.9|5629.9|5595.7|5589.7|5637.4|5631.4|5590.5|5584.5|3327
1753293600000|2025-07-23 18:00:00|5595.1|5589.1|5598.6|5592.6|5605.7|5599.7|5591.2|5585.2|2033
1753315200000|2025-07-24 00:00:00|5602.1|5596.1|5607.4|5601.4|5610.4|5604.4|5596.5|5590.5|287
1753318800000|2025-07-24 01:00:00|5606.4|5600.4|5598.9|5592.9|5612.4|5606.4|5594.4|5588.4|69
1753322400000|2025-07-24 02:00:00|5599.4|5593.4|5602.9|5596.9|5609.9|5603.9|5595.4|5589.4|17
1753326000000|2025-07-24 03:00:00|5603.4|5597.4|5598.5|5592.5|5606.5|5600.5|5590.3|5584.3|31
1753329600000|2025-07-24 04:00:00|5599|5593|5605.4|5599.4|5607.4|5601.4|5598.4|5592.4|181
1753333200000|2025-07-24 05:00:00|5605.3|5599.3|5600.9|5594.9|5607.4|5601.4|5598.4|5592.4|69
1753336800000|2025-07-24 06:00:00|5600.8|5594.8|5624.8|5618.8|5638.8|5632.8|5599.4|5593.4|135
1753340400000|2025-07-24 07:00:00|5623.8|5617.8|5626.2|5620.2|5633.2|5627.2|5615.4|5609.4|51
1753344000000|2025-07-24 08:00:00|5627.2|5621.2|5635.3|5629.3|5645.7|5639.7|5623.3|5617.3|202
1753347600000|2025-07-24 09:00:00|5635.8|5629.8|5637.2|5631.2|5647.2|5641.2|5627.7|5621.7|136
1753351200000|2025-07-24 10:00:00|5636.7|5630.7|5643.7|5637.7|5645.8|5639.8|5628.2|5622.2|62
1753354800000|2025-07-24 11:00:00|5644.2|5638.2|5626.1|5620.1|5645.2|5639.2|5622.7|5616.7|105
1753358400000|2025-07-24 12:00:00|5625.1|5619.1|5618|5612|5628.5|5622.5|5601.2|5595.2|521
1753362000000|2025-07-24 13:00:00|5618.1|5612.1|5604|5598|5618.1|5612.1|5591.6|5585.6|1735
1753365600000|2025-07-24 14:00:00|5604.5|5598.5|5617.6|5611.6|5623.6|5617.6|5591.2|5585.2|3038
1753369200000|2025-07-24 15:00:00|5617.5|5611.5|5651|5645|5652.5|5646.5|5603.2|5597.2|3211
1753372800000|2025-07-24 16:00:00|5647.5|5641.5|5605.6|5599.6|5647.9|5641.9|5605.6|5599.6|2352
1753376400000|2025-07-24 17:00:00|5605.7|5599.7|5640.9|5634.9|5641|5635|5600.5|5594.5|3027
1753380000000|2025-07-24 18:00:00|5640.5|5634.5|5648.4|5642.4|5654.1|5648.1|5639.9|5633.9|3364
1753401600000|2025-07-25 00:00:00|5658.8|5652.8|5653.2|5647.2|5663.3|5657.3|5648.5|5642.5|200
1753405200000|2025-07-25 01:00:00|5653.3|5647.3|5639.8|5633.8|5663.8|5657.8|5636.3|5630.3|134
1753408800000|2025-07-25 02:00:00|5639.9|5633.9|5624.8|5618.8|5646.8|5640.8|5623.8|5617.8|91
1753412400000|2025-07-25 03:00:00|5626.3|5620.3|5619.7|5613.7|5631.8|5625.8|5619.7|5613.7|52
1753416000000|2025-07-25 04:00:00|5619.8|5613.8|5613.1|5607.1|5622.2|5616.2|5611.2|5605.2|275
1753419600000|2025-07-25 05:00:00|5612.7|5606.7|5615.8|5609.8|5622.7|5616.7|5611.7|5605.7|467
1753423200000|2025-07-25 06:00:00|5616.8|5610.8|5615.7|5609.7|5624.2|5618.2|5607.2|5601.2|379
1753426800000|2025-07-25 07:00:00|5616.2|5610.2|5608.6|5602.6|5620|5614|5606.1|5600.1|199
1753430400000|2025-07-25 08:00:00|5607.6|5601.6|5614.1|5608.1|5614.1|5608.1|5600.5|5594.5|229
1753434000000|2025-07-25 09:00:00|5614.6|5608.6|5627.4|5621.4|5628.4|5622.4|5614|5608|570
1753437600000|2025-07-25 10:00:00|5626.4|5620.4|5629.4|5623.4|5636.9|5630.9|5622.9|5616.9|127
1753441200000|2025-07-25 11:00:00|5630.5|5624.5|5620.3|5614.3|5638.9|5632.9|5613.9|5607.9|605
1753444800000|2025-07-25 12:00:00|5621.8|5615.8|5617.4|5611.4|5631.4|5625.4|5611.3|5605.3|1304
1753448400000|2025-07-25 13:00:00|5624.4|5618.4|5614.8|5608.8|5628.8|5622.8|5592.8|5586.8|2280
1753452000000|2025-07-25 14:00:00|5614.3|5608.3|5591.5|5585.5|5635.4|5629.4|5590|5584|4253
1753455600000|2025-07-25 15:00:00|5592|5586|5618.6|5612.6|5620.1|5614.1|5590.9|5584.9|3627
1753459200000|2025-07-25 16:00:00|5618.7|5612.7|5612.7|5606.7|5629.1|5623.1|5610.2|5604.2|3677
1753462800000|2025-07-25 17:00:00|5612.2|5606.2|5629.2|5623.2|5629.2|5623.2|5612.2|5606.2|3036
1753466400000|2025-07-25 18:00:00|5628.7|5622.7|5626.1|5620.1|5636.7|5630.7|5624.7|5618.7|3915
1753660800000|2025-07-28 00:00:00|5609|5603|5596.9|5590.9|5611.4|5605.4|5591.5|5585.5|752
1753664400000|2025-07-28 01:00:00|5596.4|5590.4|5608.9|5602.9|5615.4|5609.4|5582.9|5576.9|240
1753668000000|2025-07-28 02:00:00|5608.4|5602.4|5622.8|5616.8|5625.8|5619.8|5605.9|5599.9|336
1753671600000|2025-07-28 03:00:00|5621.8|5615.8|5611.3|5605.3|5621.8|5615.8|5606.3|5600.3|111
1753675200000|2025-07-28 04:00:00|5610.8|5604.8|5619.7|5613.7|5619.7|5613.7|5609.3|5603.3|24
1753678800000|2025-07-28 05:00:00|5619.2|5613.2|5615.2|5609.2|5620.7|5614.7|5609.7|5603.7|357
1753682400000|2025-07-28 06:00:00|5615.7|5609.7|5612.6|5606.6|5623.6|5617.6|5607.7|5601.7|238
1753686000000|2025-07-28 07:00:00|5612.1|5606.1|5602|5596|5618.6|5612.6|5594.6|5588.6|180
1753689600000|2025-07-28 08:00:00|5602.5|5596.5|5609.5|5603.5|5609.5|5603.5|5598|5592|151
1753693200000|2025-07-28 09:00:00|5609|5603|5615|5609|5619|5613|5607.9|5601.9|184
1753696800000|2025-07-28 10:00:00|5615.5|5609.5|5616.5|5610.5|5624.5|5618.5|5613|5607|274
1753700400000|2025-07-28 11:00:00|5616|5610|5624.4|5618.4|5628.4|5622.4|5614.5|5608.5|98
1753704000000|2025-07-28 12:00:00|5626.4|5620.4|5632.4|5626.4|5641.4|5635.4|5625.4|5619.4|679
1753707600000|2025-07-28 13:00:00|5626.9|5620.9|5618.9|5612.9|5648.4|5642.4|5613.9|5607.9|3628
1753711200000|2025-07-28 14:00:00|5618.4|5612.4|5620.4|5614.4|5649.4|5643.4|5615.4|5609.4|3244
1753714800000|2025-07-28 15:00:00|5619.9|5613.9|5609.8|5603.8|5622.3|5616.3|5602.8|5596.8|2686
1753718400000|2025-07-28 16:00:00|5609.3|5603.3|5630.9|5624.9|5632.3|5626.3|5609.3|5603.3|2696
1753722000000|2025-07-28 17:00:00|5630.8|5624.8|5624.3|5618.3|5646.8|5640.8|5623.8|5617.8|4021
1753725600000|2025-07-28 18:00:00|5624.7|5618.7|5626.2|5620.2|5633.2|5627.2|5614.2|5608.2|3326
1753747200000|2025-07-29 00:00:00|5619|5613|5617.4|5611.4|5640.4|5634.4|5616.9|5610.9|321
1753750800000|2025-07-29 01:00:00|5616.9|5610.9|5608.8|5602.8|5621.9|5615.9|5607.3|5601.3|110
1753754400000|2025-07-29 02:00:00|5608.4|5602.4|5604.8|5598.8|5609.4|5603.4|5595.3|5589.3|415
1753758000000|2025-07-29 03:00:00|5605.8|5599.8|5603.8|5597.8|5610.8|5604.8|5598.8|5592.8|37
1753761600000|2025-07-29 04:00:00|5603.3|5597.3|5606.7|5600.7|5610.2|5604.2|5602.3|5596.3|630
1753765200000|2025-07-29 05:00:00|5606.2|5600.2|5633.1|5627.1|5634.6|5628.6|5603.2|5597.2|123
1753768800000|2025-07-29 06:00:00|5632.6|5626.6|5623.5|5617.5|5635.6|5629.6|5620.6|5614.6|164
1753772400000|2025-07-29 07:00:00|5623.6|5617.6|5614.6|5608.6|5623.6|5617.6|5604.7|5598.7|333
1753776000000|2025-07-29 08:00:00|5614.7|5608.7|5627.6|5621.6|5628.6|5622.6|5614.2|5608.2|40
1753779600000|2025-07-29 09:00:00|5627.1|5621.1|5615.9|5609.9|5629.6|5623.6|5614.9|5608.9|224
1753783200000|2025-07-29 10:00:00|5616.4|5610.4|5623|5617|5628.5|5622.5|5615.4|5609.4|128
1753786800000|2025-07-29 11:00:00|5620.5|5614.5|5619.9|5613.9|5622|5616|5614.9|5608.9|168
1753790400000|2025-07-29 12:00:00|5619.4|5613.4|5644.4|5638.4|5650.4|5644.4|5618.9|5612.9|510
1753794000000|2025-07-29 13:00:00|5652.4|5646.4|5649.8|5643.8|5670.8|5664.8|5636.4|5630.4|3425
1753797600000|2025-07-29 14:00:00|5650.3|5644.3|5653.4|5647.4|5675.7|5669.7|5650.3|5644.3|2030
1753801200000|2025-07-29 15:00:00|5652.4|5646.4|5654.1|5648.1|5659.3|5653.3|5629.7|5623.7|4034
1753804800000|2025-07-29 16:00:00|5653.6|5647.6|5643.5|5637.5|5657.1|5651.1|5630.1|5624.1|3958
1753808400000|2025-07-29 17:00:00|5642|5636|5707|5701|5734.9|5728.9|5635|5629|7275
1753812000000|2025-07-29 18:00:00|5706.1|5700.1|5712|5706|5723.4|5717.4|5692.2|5686.2|3917
1753833600000|2025-07-30 00:00:00|5712.1|5706.1|5705|5699|5722.5|5716.5|5699.1|5693.1|283
1753837200000|2025-07-30 01:00:00|5703.5|5697.5|5706.9|5700.9|5710.4|5704.4|5694|5688|276
1753840800000|2025-07-30 02:00:00|5705.1|5699.1|5710.9|5704.9|5714.9|5708.9|5696.9|5690.9|496
1753844400000|2025-07-30 03:00:00|5710.5|5704.5|5711.3|5705.3|5715.3|5709.3|5697.9|5691.9|179
1753848000000|2025-07-30 04:00:00|5711.8|5705.8|5704.8|5698.8|5711.9|5705.9|5701.8|5695.8|119
1753851600000|2025-07-30 05:00:00|5704.3|5698.3|5712.6|5706.6|5724.7|5718.7|5701.7|5695.7|65
1753855200000|2025-07-30 06:00:00|5713.1|5707.1|5731.5|5725.5|5734.1|5728.1|5711.1|5705.1|52
1753858800000|2025-07-30 07:00:00|5731.1|5725.1|5759.9|5753.9|5763.3|5757.3|5730.5|5724.5|456
1753862400000|2025-07-30 08:00:00|5758.9|5752.9|5722.3|5716.3|5759.4|5753.4|5716.3|5710.3|242
1753866000000|2025-07-30 09:00:00|5721.8|5715.8|5692.8|5686.8|5724.7|5718.7|5691.3|5685.3|409
1753869600000|2025-07-30 10:00:00|5693.7|5687.7|5677.4|5671.4|5694.3|5688.3|5671.4|5665.4|831
1753873200000|2025-07-30 11:00:00|5677|5671|5670.1|5664.1|5681.3|5675.3|5662.7|5656.7|855
1753876800000|2025-07-30 12:00:00|5670.2|5664.2|5674.1|5668.1|5686.2|5680.2|5663.5|5657.5|1749
1753880400000|2025-07-30 13:00:00|5678.7|5672.7|5716.6|5710.6|5721.1|5715.1|5659.9|5653.9|3013
1753884000000|2025-07-30 14:00:00|5716.5|5710.5|5689.3|5683.3|5729|5723|5669.8|5663.8|4552
1753887600000|2025-07-30 15:00:00|5689.7|5683.7|5708.7|5702.7|5709.2|5703.2|5682.6|5676.6|2660
1753891200000|2025-07-30 16:00:00|5709.2|5703.2|5689.7|5683.7|5725|5719|5689.7|5683.7|4202
1753894800000|2025-07-30 17:00:00|5689.3|5683.3|5686.5|5680.5|5706.9|5700.9|5685.6|5679.6|4366
1753898400000|2025-07-30 18:00:00|5686|5680|5652.3|5646.3|5689.6|5683.6|5640|5634|6820
1753920000000|2025-07-31 00:00:00|5653.4|5647.4|5656.9|5650.9|5677.8|5671.8|5652.7|5646.7|397
1753923600000|2025-07-31 01:00:00|5657.8|5651.8|5614.6|5608.6|5657.9|5651.9|5614.6|5608.6|297
1753927200000|2025-07-31 02:00:00|5613.6|5607.6|5619.7|5613.7|5623.2|5617.2|5609.4|5603.4|250
1753930800000|2025-07-31 03:00:00|5620.6|5614.6|5615.5|5609.5|5623.2|5617.2|5611.7|5605.7|151
1753934400000|2025-07-31 04:00:00|5616|5610|5609.5|5603.5|5616|5610|5609|5603|7
1753938000000|2025-07-31 05:00:00|5611.4|5605.4|5610.3|5604.3|5611.5|5605.5|5602.3|5596.3|380
1753941600000|2025-07-31 06:00:00|5610.4|5604.4|5606.2|5600.2|5611.3|5605.3|5594.2|5588.2|209
1753945200000|2025-07-31 07:00:00|5605.1|5599.1|5617.2|5611.2|5619.2|5613.2|5598.5|5592.5|153
1753948800000|2025-07-31 08:00:00|5616.7|5610.7|5614.2|5608.2|5625.8|5619.8|5611.3|5605.3|220
1753952400000|2025-07-31 09:00:00|5614.3|5608.3|5597.7|5591.7|5614.3|5608.3|5592.2|5586.2|172
1753956000000|2025-07-31 10:00:00|5598.2|5592.2|5599|5593|5608|5602|5592|5586|339
1753959600000|2025-07-31 11:00:00|5599.9|5593.9|5603.9|5597.9|5606.9|5600.9|5595|5589|114
1753963200000|2025-07-31 12:00:00|5603.4|5597.4|5595.9|5589.9|5603.9|5597.9|5594.2|5588.2|266
1753966800000|2025-07-31 13:00:00|5609.2|5603.2|5575.9|5569.9|5610.7|5604.7|5553.1|5547.1|4569
1753970400000|2025-07-31 14:00:00|5575.7|5569.7|5544.8|5538.8|5593.7|5587.7|5542.5|5536.5|3035
1753974000000|2025-07-31 15:00:00|5544.9|5538.9|5509.7|5503.7|5551.4|5545.4|5499.6|5493.6|4041
1753977600000|2025-07-31 16:00:00|5509.8|5503.8|5530.8|5524.8|5543|5537|5509.8|5503.8|2019
1753981200000|2025-07-31 17:00:00|5529.9|5523.9|5538.2|5532.2|5544.6|5538.6|5524.3|5518.3|2366
1753984800000|2025-07-31 18:00:00|5538.1|5532.1|5524.6|5518.6|5538.1|5532.1|5517.7|5511.7|2810
1754006400000|2025-08-01 00:00:00|5529.6|5523.6|5530.4|5524.4|5538.9|5532.9|5524|5518|680
1754010000000|2025-08-01 01:00:00|5529.5|5523.5|5538|5532|5541.3|5535.3|5528.8|5522.8|61
1754013600000|2025-08-01 02:00:00|5538.5|5532.5|5539.7|5533.7|5540.4|5534.4|5521.2|5515.2|124
1754017200000|2025-08-01 03:00:00|5539.8|5533.8|5543.2|5537.2|5543.8|5537.8|5532.7|5526.7|15
1754020800000|2025-08-01 04:00:00|5542.8|5536.8|5537.6|5531.6|5544.2|5538.2|5537.6|5531.6|123
1754024400000|2025-08-01 05:00:00|5537.1|5531.1|5525.5|5519.5|5539.6|5533.6|5525.4|5519.4|56
1754028000000|2025-08-01 06:00:00|5525.4|5519.4|5513.8|5507.8|5531.6|5525.6|5506.2|5500.2|322
1754031600000|2025-08-01 07:00:00|5513.7|5507.7|5507.2|5501.2|5514.8|5508.8|5497.2|5491.2|240
1754035200000|2025-08-01 08:00:00|5506.7|5500.7|5471.3|5465.3|5514.2|5508.2|5471.3|5465.3|702
1754038800000|2025-08-01 09:00:00|5471.7|5465.7|5492.5|5486.5|5494.6|5488.6|5470.2|5464.2|301
1754042400000|2025-08-01 10:00:00|5492.4|5486.4|5488.2|5482.2|5513.6|5507.6|5486.6|5480.6|387
1754046000000|2025-08-01 11:00:00|5489.2|5483.2|5481.5|5475.5|5497.5|5491.5|5473.5|5467.5|269
1754049600000|2025-08-01 12:00:00|5482|5476|5482.4|5476.4|5496.5|5490.5|5474.7|5468.7|583
1754053200000|2025-08-01 13:00:00|5477|5471|5462.1|5456.1|5491.6|5485.6|5457.2|5451.2|2687
1754056800000|2025-08-01 14:00:00|5462.5|5456.5|5433.8|5427.8|5466.7|5460.7|5431.6|5425.6|3708
1754060400000|2025-08-01 15:00:00|5433.2|5427.2|5448.5|5442.5|5451|5445|5419.7|5413.7|3628
1754064000000|2025-08-01 16:00:00|5452|5446|5438.9|5432.9|5457.6|5451.6|5420.8|5414.8|2260
1754067600000|2025-08-01 17:00:00|5438.3|5432.3|5447.7|5441.7|5463.8|5457.8|5432|5426|3740
1754071200000|2025-08-01 18:00:00|5448.2|5442.2|5435.9|5429.9|5449.5|5443.5|5431.9|5425.9|5517
1754265600000|2025-08-04 00:00:00|5432.5|5426.5|5434.5|5428.5|5439|5433|5414.1|5408.1|556
1754269200000|2025-08-04 01:00:00|5434.4|5428.4|5431.8|5425.8|5435.4|5429.4|5414.4|5408.4|292
1754272800000|2025-08-04 02:00:00|5432.8|5426.8|5439.7|5433.7|5439.8|5433.8|5424.2|5418.2|140
1754276400000|2025-08-04 03:00:00|5440|5434|5434.8|5428.8|5446.9|5440.9|5425.8|5419.8|55
1754280000000|2025-08-04 04:00:00|5435.2|5429.2|5432.8|5426.8|5436.8|5430.8|5427.2|5421.2|5
1754283600000|2025-08-04 05:00:00|5431.6|5425.6|5437.4|5431.4|5449.7|5443.7|5430.2|5424.2|69
1754287200000|2025-08-04 06:00:00|5437.1|5431.1|5458.3|5452.3|5461.5|5455.5|5436.6|5430.6|285
1754290800000|2025-08-04 07:00:00|5457.3|5451.3|5461.1|5455.1|5467.4|5461.4|5448.1|5442.1|565
1754294400000|2025-08-04 08:00:00|5461.2|5455.2|5435|5429|5464.1|5458.1|5429|5423|183
1754298000000|2025-08-04 09:00:00|5435.5|5429.5|5424.9|5418.9|5446.6|5440.6|5424.1|5418.1|106
1754301600000|2025-08-04 10:00:00|5425.7|5419.7|5418.1|5412.1|5430.8|5424.8|5417.2|5411.2|70
1754305200000|2025-08-04 11:00:00|5418.5|5412.5|5393.8|5387.8|5419.9|5413.9|5393.8|5387.8|734
1754308800000|2025-08-04 12:00:00|5393.5|5387.5|5403.1|5397.1|5403.3|5397.3|5383.7|5377.7|1161
1754312400000|2025-08-04 13:00:00|5392.2|5386.2|5417.4|5411.4|5417.4|5411.4|5384.5|5378.5|2318
1754316000000|2025-08-04 14:00:00|5417.8|5411.8|5455.7|5449.7|5463.7|5457.7|5396.4|5390.4|2013
1754319600000|2025-08-04 15:00:00|5454.4|5448.4|5438.5|5432.5|5457|5451|5431.8|5425.8|1832
1754323200000|2025-08-04 16:00:00|5438.7|5432.7|5433.5|5427.5|5454.3|5448.3|5429.3|5423.3|1363
1754326800000|2025-08-04 17:00:00|5433.4|5427.4|5429|5423|5434|5428|5420.5|5414.5|1865
1754330400000|2025-08-04 18:00:00|5428.6|5422.6|5431.9|5425.9|5436.3|5430.3|5420.1|5414.1|2065
1754352000000|2025-08-05 00:00:00|5423.7|5417.7|5415.3|5409.3|5434.6|5428.6|5407.9|5401.9|260
1754355600000|2025-08-05 01:00:00|5415.1|5409.1|5424.2|5418.2|5430.4|5424.4|5412.1|5406.1|32
1754359200000|2025-08-05 02:00:00|5424.1|5418.1|5413.5|5407.5|5430.1|5424.1|5412.5|5406.5|49
1754362800000|2025-08-05 03:00:00|5413.2|5407.2|5426.6|5420.6|5432.3|5426.3|5411.2|5405.2|29
1754366400000|2025-08-05 04:00:00|5427.1|5421.1|5426.2|5420.2|5428.2|5422.2|5420.7|5414.7|27
1754370000000|2025-08-05 05:00:00|5426.1|5420.1|5441|5435|5441.6|5435.6|5424.7|5418.7|182
1754373600000|2025-08-05 06:00:00|5440.6|5434.6|5444.9|5438.9|5456.1|5450.1|5439|5433|153
1754377200000|2025-08-05 07:00:00|5445.1|5439.1|5457|5451|5460.5|5454.5|5440.6|5434.6|79
1754380800000|2025-08-05 08:00:00|5457.9|5451.9|5461.1|5455.1|5475.1|5469.1|5456.1|5450.1|339
1754384400000|2025-08-05 09:00:00|5461.6|5455.6|5438.4|5432.4|5464.2|5458.2|5438.4|5432.4|482
1754388000000|2025-08-05 10:00:00|5438.8|5432.8|5455.7|5449.7|5467.6|5461.6|5433.1|5427.1|482
1754391600000|2025-08-05 11:00:00|5455.9|5449.9|5480.4|5474.4|5486.1|5480.1|5450.7|5444.7|469
1754395200000|2025-08-05 12:00:00|5480.2|5474.2|5450.4|5444.4|5480.7|5474.7|5446.2|5440.2|625
1754398800000|2025-08-05 13:00:00|5445.5|5439.5|5416.1|5410.1|5454.2|5448.2|5411.1|5405.1|1967
1754402400000|2025-08-05 14:00:00|5415.5|5409.5|5396.3|5390.3|5423.5|5417.5|5394.3|5388.3|2003
1754406000000|2025-08-05 15:00:00|5396|5390|5377.5|5371.5|5397.3|5391.3|5374.5|5368.5|2638
1754409600000|2025-08-05 16:00:00|5377.9|5371.9|5375.2|5369.2|5388.3|5382.3|5370.3|5364.3|2170
1754413200000|2025-08-05 17:00:00|5375.9|5369.9|5376.3|5370.3|5386.4|5380.4|5373.3|5367.3|1254
1754416800000|2025-08-05 18:00:00|5376.9|5370.9|5365.2|5359.2|5376.9|5370.9|5364|5358|1578
1754438400000|2025-08-06 00:00:00|5359|5353|5357|5351|5360.2|5354.2|5347.7|5341.7|678
1754442000000|2025-08-06 01:00:00|5358|5352|5369.2|5363.2|5370|5364|5355.4|5349.4|126
1754445600000|2025-08-06 02:00:00|5368.9|5362.9|5366.7|5360.7|5371.3|5365.3|5361.7|5355.7|189
1754449200000|2025-08-06 03:00:00|5366.3|5360.3|5360.3|5354.3|5372|5366|5356.3|5350.3|132
1754452800000|2025-08-06 04:00:00|5360.6|5354.6|5360.4|5354.4|5362.5|5356.5|5358.4|5352.4|9
1754456400000|2025-08-06 05:00:00|5360.2|5354.2|5364|5358|5366.2|5360.2|5351.9|5345.9|55
1754460000000|2025-08-06 06:00:00|5363.5|5357.5|5364|5358|5373.4|5367.4|5362|5356|105
1754463600000|2025-08-06 07:00:00|5364.2|5358.2|5377.9|5371.9|5390|5384|5362.7|5356.7|312
1754467200000|2025-08-06 08:00:00|5377.8|5371.8|5396.9|5390.9|5398.3|5392.3|5376.8|5370.8|466
1754470800000|2025-08-06 09:00:00|5396.6|5390.6|5404.7|5398.7|5413.7|5407.7|5395.1|5389.1|169
1754474400000|2025-08-06 10:00:00|5404.9|5398.9|5405.8|5399.8|5409.7|5403.7|5400.5|5394.5|46
1754478000000|2025-08-06 11:00:00|5406.3|5400.3|5415|5409|5416|5410|5403.3|5397.3|365
1754481600000|2025-08-06 12:00:00|5415.3|5409.3|5404.9|5398.9|5416.1|5410.1|5401.6|5395.6|442
1754485200000|2025-08-06 13:00:00|5415.7|5409.7|5391.2|5385.2|5432.2|5426.2|5391.2|5385.2|2754
1754488800000|2025-08-06 14:00:00|5391.4|5385.4|5395.5|5389.5|5398.5|5392.5|5365.2|5359.2|5272
1754492400000|2025-08-06 15:00:00|5395.2|5389.2|5387.6|5381.6|5404.5|5398.5|5379.7|5373.7|2420
1754496000000|2025-08-06 16:00:00|5387.1|5381.1|5393.6|5387.6|5399.5|5393.5|5383.3|5377.3|2317
1754499600000|2025-08-06 17:00:00|5393.3|5387.3|5389|5383|5400.5|5394.5|5382.1|5376.1|2981
1754503200000|2025-08-06 18:00:00|5388.6|5382.6|5370.5|5364.5|5391.5|5385.5|5368.3|5362.3|2347
1754524800000|2025-08-07 00:00:00|5367.2|5361.2|5366.9|5360.9|5387.6|5381.6|5360.2|5354.2|305
1754528400000|2025-08-07 01:00:00|5367.1|5361.1|5374.3|5368.3|5379.8|5373.8|5365.6|5359.6|161
1754532000000|2025-08-07 02:00:00|5374.1|5368.1|5374.3|5368.3|5379.9|5373.9|5367.9|5361.9|203
1754535600000|2025-08-07 03:00:00|5374|5368|5372.5|5366.5|5375.3|5369.3|5362.6|5356.6|145
1754539200000|2025-08-07 04:00:00|5372.2|5366.2|5372.8|5366.8|5375.1|5369.1|5368.1|5362.1|40
1754542800000|2025-08-07 05:00:00|5372.6|5366.6|5370.4|5364.4|5374.3|5368.3|5365.2|5359.2|67
1754546400000|2025-08-07 06:00:00|5371.6|5365.6|5367|5361|5374.1|5368.1|5363.4|5357.4|81
1754550000000|2025-08-07 07:00:00|5366.2|5360.2|5360.5|5354.5|5371|5365|5356.2|5350.2|172
1754553600000|2025-08-07 08:00:00|5361.1|5355.1|5338|5332|5361.3|5355.3|5337.5|5331.5|349
1754557200000|2025-08-07 09:00:00|5339|5333|5342.7|5336.7|5344|5338|5328.9|5322.9|372
1754560800000|2025-08-07 10:00:00|5342.5|5336.5|5347.2|5341.2|5354.7|5348.7|5338.7|5332.7|534
1754564400000|2025-08-07 11:00:00|5346.7|5340.7|5344.6|5338.6|5352.6|5346.6|5335.4|5329.4|448
1754568000000|2025-08-07 12:00:00|5345|5339|5357.7|5351.7|5359.5|5353.5|5343|5337|331
1754571600000|2025-08-07 13:00:00|5345.8|5339.8|5355.7|5349.7|5355.8|5349.8|5332.2|5326.2|1153
1754575200000|2025-08-07 14:00:00|5356|5350|5366.1|5360.1|5380.1|5374.1|5348.5|5342.5|1729
1754578800000|2025-08-07 15:00:00|5365.8|5359.8|5355.2|5349.2|5374.1|5368.1|5332.9|5326.9|1218
1754582400000|2025-08-07 16:00:00|5354.7|5348.7|5349|5343|5364.9|5358.9|5341.8|5335.8|2451
1754586000000|2025-08-07 17:00:00|5349.3|5343.3|5352.8|5346.8|5362.2|5356.2|5346.9|5340.9|1484
1754589600000|2025-08-07 18:00:00|5354.2|5348.2|5353.5|5347.5|5358|5352|5346.6|5340.6|2020
1754611200000|2025-08-08 00:00:00|5363|5357|5372.8|5366.8|5373.3|5367.3|5354.4|5348.4|286
1754614800000|2025-08-08 01:00:00|5372.5|5366.5|5356.8|5350.8|5373.7|5367.7|5354.7|5348.7|45
1754618400000|2025-08-08 02:00:00|5356.5|5350.5|5357.2|5351.2|5362.2|5356.2|5355.7|5349.7|182
1754622000000|2025-08-08 03:00:00|5357.4|5351.4|5357.6|5351.6|5360.5|5354.5|5355.5|5349.5|131
1754625600000|2025-08-08 04:00:00|5357.3|5351.3|5344.3|5338.3|5357.3|5351.3|5344.3|5338.3|97
1754629200000|2025-08-08 05:00:00|5344.2|5338.2|5340.3|5334.3|5346.3|5340.3|5337.5|5331.5|30
1754632800000|2025-08-08 06:00:00|5340|5334|5336.9|5330.9|5343.3|5337.3|5335.4|5329.4|62
1754636400000|2025-08-08 07:00:00|5336.1|5330.1|5333.6|5327.6|5339.6|5333.6|5321.8|5315.8|360
1754640000000|2025-08-08 08:00:00|5333.9|5327.9|5334.1|5328.1|5339.2|5333.2|5330.7|5324.7|50
1754643600000|2025-08-08 09:00:00|5333.8|5327.8|5331.5|5325.5|5338.3|5332.3|5327.7|5321.7|263
1754647200000|2025-08-08 10:00:00|5331.7|5325.7|5330.8|5324.8|5335.6|5329.6|5325.7|5319.7|253
1754650800000|2025-08-08 11:00:00|5330.3|5324.3|5319|5313|5331.1|5325.1|5318|5312|387
1754654400000|2025-08-08 12:00:00|5318.7|5312.7|5318.9|5312.9|5323.5|5317.5|5315.6|5309.6|373
1754658000000|2025-08-08 13:00:00|5313.8|5307.8|5334.5|5328.5|5335.6|5329.6|5303.9|5297.9|2508
1754661600000|2025-08-08 14:00:00|5335|5329|5330.2|5324.2|5346.9|5340.9|5296.3|5290.3|2554
1754665200000|2025-08-08 15:00:00|5330.4|5324.4|5310.3|5304.3|5332.6|5326.6|5304.5|5298.5|1541
1754668800000|2025-08-08 16:00:00|5306.6|5300.6|5288.3|5282.3|5317|5311|5284.6|5278.6|2215
1754672400000|2025-08-08 17:00:00|5288.6|5282.6|5257.6|5251.6|5296|5290|5239.6|5233.6|3286
1754676000000|2025-08-08 18:00:00|5256.6|5250.6|5256|5250|5269.1|5263.1|5250.6|5244.6|3106
1754870400000|2025-08-11 00:00:00|5263.8|5257.8|5249.8|5243.8|5268.8|5262.8|5243.8|5237.8|282
1754874000000|2025-08-11 01:00:00|5250|5244|5263.2|5257.2|5264.7|5258.7|5249.5|5243.5|45
1754877600000|2025-08-11 02:00:00|5264|5258|5281.2|5275.2|5282.7|5276.7|5262.2|5256.2|106
1754881200000|2025-08-11 03:00:00|5282.7|5276.7|5311.9|5305.9|5318.5|5312.5|5275.5|5269.5|255
1754884800000|2025-08-11 04:00:00|5311.7|5305.7|5314.2|5308.2|5323.7|5317.7|5304.9|5298.9|167
1754888400000|2025-08-11 05:00:00|5313.9|5307.9|5339.9|5333.9|5343.1|5337.1|5311.7|5305.7|111
1754892000000|2025-08-11 06:00:00|5339.1|5333.1|5343.6|5337.6|5357.1|5351.1|5332.1|5326.1|184
1754895600000|2025-08-11 07:00:00|5343.1|5337.1|5325.6|5319.6|5343.9|5337.9|5321.1|5315.1|150
1754899200000|2025-08-11 08:00:00|5326.3|5320.3|5339.1|5333.1|5340.1|5334.1|5321.6|5315.6|112
1754902800000|2025-08-11 09:00:00|5338.6|5332.6|5356.3|5350.3|5360|5354|5336.1|5330.1|308
1754906400000|2025-08-11 10:00:00|5356|5350|5354.3|5348.3|5357.3|5351.3|5349.3|5343.3|75
1754910000000|2025-08-11 11:00:00|5354|5348|5366.5|5360.5|5371.5|5365.5|5352.3|5346.3|283
1754913600000|2025-08-11 12:00:00|5366.2|5360.2|5346.7|5340.7|5369.2|5363.2|5345.7|5339.7|631
1754917200000|2025-08-11 13:00:00|5337.9|5331.9|5320.2|5314.2|5348.4|5342.4|5314.9|5308.9|1842
1754920800000|2025-08-11 14:00:00|5320.4|5314.4|5270.2|5264.2|5335.9|5329.9|5270.2|5264.2|3100
1754924400000|2025-08-11 15:00:00|5270.4|5264.4|5296.4|5290.4|5306.6|5300.6|5266.2|5260.2|2108
1754928000000|2025-08-11 16:00:00|5296.1|5290.1|5301.8|5295.8|5314.4|5308.4|5289.1|5283.1|755
1754931600000|2025-08-11 17:00:00|5301.3|5295.3|5296.6|5290.6|5308.1|5302.1|5294.8|5288.8|639
1754935200000|2025-08-11 18:00:00|5295.8|5289.8|5311.1|5305.1|5316.1|5310.1|5293.1|5287.1|2106
1754956800000|2025-08-12 00:00:00|5303.7|5297.7|5322.1|5316.1|5329.7|5323.7|5299.4|5293.4|337
1754960400000|2025-08-12 01:00:00|5322.4|5316.4|5309.4|5303.4|5325.9|5319.9|5308|5302|548
1754964000000|2025-08-12 02:00:00|5309.2|5303.2|5323.6|5317.6|5325.6|5319.6|5303|5297|79
1754967600000|2025-08-12 03:00:00|5323.4|5317.4|5322.6|5316.6|5332.7|5326.7|5320.4|5314.4|31
1754971200000|2025-08-12 04:00:00|5322.4|5316.4|5328.4|5322.4|5328.6|5322.6|5321.9|5315.9|40
1754974800000|2025-08-12 05:00:00|5328.6|5322.6|5341.4|5335.4|5342.4|5336.4|5327.6|5321.6|146
1754978400000|2025-08-12 06:00:00|5340.9|5334.9|5337.5|5331.5|5352.6|5346.6|5337.5|5331.5|128
1754982000000|2025-08-12 07:00:00|5337.8|5331.8|5270.4|5264.4|5342.5|5336.5|5267.7|5261.7|574
1754985600000|2025-08-12 08:00:00|5270.7|5264.7|5277.6|5271.6|5291.1|5285.1|5267.4|5261.4|280
1754989200000|2025-08-12 09:00:00|5277.4|5271.4|5269.8|5263.8|5277.4|5271.4|5264.4|5258.4|102
1754992800000|2025-08-12 10:00:00|5270.8|5264.8|5264.3|5258.3|5275.1|5269.1|5262.6|5256.6|79
1754996400000|2025-08-12 11:00:00|5264.6|5258.6|5229.3|5223.3|5267.3|5261.3|5225.7|5219.7|838
1755000000000|2025-08-12 12:00:00|5229|5223|5215.6|5209.6|5230.8|5224.8|5208.1|5202.1|1157
1755003600000|2025-08-12 13:00:00|5214|5208|5212.4|5206.4|5229.6|5223.6|5200.7|5194.7|2662
1755007200000|2025-08-12 14:00:00|5211.9|5205.9|5235.1|5229.1|5248.8|5242.8|5207.3|5201.3|2434
1755010800000|2025-08-12 15:00:00|5234.9|5228.9|5220.4|5214.4|5239.1|5233.1|5219.4|5213.4|2058
1755014400000|2025-08-12 16:00:00|5221.2|5215.2|5278.8|5272.8|5301.2|5295.2|5218.9|5209.8|4304
1755018000000|2025-08-12 17:00:00|5278.6|5272.6|5312.8|5306.8|5316.8|5310.8|5273.8|5267.8|1778
1755021600000|2025-08-12 18:00:00|5312.6|5306.6|5314.4|5308.4|5329.8|5323.8|5307.5|5301.5|2654
1755043200000|2025-08-13 00:00:00|5308|5302|5332.3|5326.3|5333.6|5327.6|5301.9|5295.9|462
1755046800000|2025-08-13 01:00:00|5334.6|5328.6|5333.6|5327.6|5335.6|5329.6|5325.1|5319.1|65
1755050400000|2025-08-13 02:00:00|5333.3|5327.3|5337|5331|5342.3|5336.3|5330.8|5324.8|107
1755054000000|2025-08-13 03:00:00|5337.3|5331.3|5336.5|5330.5|5342.8|5336.8|5326.8|5320.8|54
1755057600000|2025-08-13 04:00:00|5336.8|5330.8|5329|5323|5338.5|5332.5|5328.8|5322.8|9
1755061200000|2025-08-13 05:00:00|5329.4|5323.4|5341|5335|5342|5336|5329.4|5323.4|24
1755064800000|2025-08-13 06:00:00|5341.4|5335.4|5348.7|5342.7|5349.2|5343.2|5327.7|5321.7|107
1755068400000|2025-08-13 07:00:00|5349.2|5343.2|5355.3|5349.3|5368.3|5362.3|5347.2|5341.2|460
1755072000000|2025-08-13 08:00:00|5355.8|5349.8|5347.8|5341.8|5358.3|5352.3|5337.8|5331.8|202
1755075600000|2025-08-13 09:00:00|5348.5|5342.5|5342.5|5336.5|5352.1|5346.1|5339.8|5333.8|25
1755079200000|2025-08-13 10:00:00|5342.1|5336.1|5351.5|5345.5|5352.6|5346.6|5336|5330|138
1755082800000|2025-08-13 11:00:00|5351.2|5345.2|5380|5374|5382.2|5376.2|5351.2|5345.2|737
1755086400000|2025-08-13 12:00:00|5380.5|5374.5|5369.6|5363.6|5387.4|5381.4|5363.6|5357.6|377
1755090000000|2025-08-13 13:00:00|5368.8|5362.8|5342.1|5336.1|5381.2|5375.2|5340.4|5334.4|1534
1755093600000|2025-08-13 14:00:00|5342.9|5336.9|5318.6|5312.6|5354.3|5348.3|5316.1|5310.1|1601
1755097200000|2025-08-13 15:00:00|5318.3|5312.3|5286.8|5280.8|5321.8|5315.8|5280.9|5274.9|2104
1755100800000|2025-08-13 16:00:00|5287.3|5281.3|5329.3|5323.3|5331.4|5325.4|5283.1|5277.1|2101
1755104400000|2025-08-13 17:00:00|5329.6|5323.6|5341.6|5335.6|5347.6|5341.6|5326.1|5320.1|2904
1755108000000|2025-08-13 18:00:00|5341.4|5335.4|5341.9|5335.9|5348|5342|5335.8|5329.8|2430
1755129600000|2025-08-14 00:00:00|5337.8|5331.8|5347.5|5341.5|5348|5342|5328.1|5322.1|299
1755133200000|2025-08-14 01:00:00|5347|5341|5349.6|5343.6|5354.3|5348.3|5343|5337|148
1755136800000|2025-08-14 02:00:00|5350|5344|5316.9|5310.9|5354.4|5348.4|5316.6|5310.6|289
1755140400000|2025-08-14 03:00:00|5317.1|5311.1|5313|5307|5328.6|5322.6|5307.8|5301.8|344
1755144000000|2025-08-14 04:00:00|5313.3|5307.3|5320.6|5314.6|5321.9|5315.9|5312.3|5306.3|55
1755147600000|2025-08-14 05:00:00|5320.1|5314.1|5320.6|5314.6|5320.9|5314.9|5308.4|5302.4|64
1755151200000|2025-08-14 06:00:00|5320.4|5314.4|5313.4|5307.4|5326.7|5320.7|5312.7|5306.7|169
1755154800000|2025-08-14 07:00:00|5314.2|5308.2|5306.9|5300.9|5322.2|5316.2|5306.2|5300.2|78
1755158400000|2025-08-14 08:00:00|5307.1|5301.1|5296.7|5290.7|5316.5|5310.5|5295.9|5289.9|344
1755162000000|2025-08-14 09:00:00|5296.4|5290.4|5298.6|5292.6|5310.6|5304.6|5294.9|5288.9|92
1755165600000|2025-08-14 10:00:00|5298.4|5292.4|5271.3|5265.3|5300|5294|5266.5|5260.5|834
1755169200000|2025-08-14 11:00:00|5270.6|5264.6|5275.8|5269.8|5283.7|5277.7|5268.1|5262.1|515
1755172800000|2025-08-14 12:00:00|5274.8|5268.8|5268.9|5262.9|5280|5274|5261.1|5255.1|306
1755176400000|2025-08-14 13:00:00|5265.4|5259.4|5257.3|5251.3|5276.1|5270.1|5252.5|5246.5|1403
1755180000000|2025-08-14 14:00:00|5256.7|5250.7|5244.4|5238.4|5263.7|5257.7|5227.8|5221.8|4679
1755183600000|2025-08-14 15:00:00|5244.7|5238.7|5243.4|5237.4|5272.2|5266.2|5239.9|5233.9|2298
1755187200000|2025-08-14 16:00:00|5243.2|5237.2|5222.3|5216.3|5243.9|5237.9|5219.9|5213.9|3870
1755190800000|2025-08-14 17:00:00|5222.6|5216.6|5208.3|5202.3|5226.5|5220.5|5197.3|5191.3|3606
1755194400000|2025-08-14 18:00:00|5208.1|5202.1|5208.9|5202.9|5212.7|5206.7|5200.6|5194.6|2184
1755216000000|2025-08-15 00:00:00|5222.1|5216.1|5206.2|5200.2|5223.3|5217.3|5203.6|5197.6|229
1755219600000|2025-08-15 01:00:00|5206.4|5200.4|5210|5204|5211.5|5205.5|5199.7|5193.7|51
1755223200000|2025-08-15 02:00:00|5209.7|5203.7|5197.7|5191.7|5209.7|5203.7|5196.7|5190.7|100
1755226800000|2025-08-15 03:00:00|5198|5192|5199.4|5193.4|5203.7|5197.7|5196|5190|47
1755230400000|2025-08-15 04:00:00|5200.1|5194.1|5198.8|5192.8|5203.1|5197.1|5198.4|5192.4|38
1755234000000|2025-08-15 05:00:00|5198.3|5192.3|5185.1|5179.1|5198.6|5192.6|5176.8|5170.8|237
1755237600000|2025-08-15 06:00:00|5184.8|5178.8|5197.5|5191.5|5202.2|5196.2|5175|5169|348
1755241200000|2025-08-15 07:00:00|5197.2|5191.2|5205.8|5199.8|5210.3|5204.3|5190.2|5184.2|126
1755244800000|2025-08-15 08:00:00|5206.5|5200.5|5203.8|5197.8|5210.8|5204.8|5198.6|5192.6|148
1755248400000|2025-08-15 09:00:00|5204.1|5198.1|5224.3|5218.3|5224.6|5218.6|5202.1|5196.1|219
1755252000000|2025-08-15 10:00:00|5223.8|5217.8|5231|5225|5234|5228|5217.1|5211.1|193
1755255600000|2025-08-15 11:00:00|5231.3|5225.3|5238.2|5232.2|5240.2|5234.2|5223.6|5217.6|445
1755259200000|2025-08-15 12:00:00|5238.4|5232.4|5242.2|5236.2|5246.4|5240.4|5236.3|5230.3|520
1755262800000|2025-08-15 13:00:00|5244.8|5238.8|5270.8|5264.8|5271.3|5265.3|5242|5236|1809
1755266400000|2025-08-15 14:00:00|5270|5264|5295|5289|5296|5290|5267.2|5261.2|2819
1755270000000|2025-08-15 15:00:00|5295.3|5289.3|5294|5288|5309.5|5303.5|5283.3|5277.3|2770
1755273600000|2025-08-15 16:00:00|5296|5290|5318.9|5312.9|5322.9|5316.9|5286|5280|2481
1755277200000|2025-08-15 17:00:00|5319.3|5313.3|5314.3|5308.3|5320.4|5314.4|5311.3|5305.3|1933
1755280800000|2025-08-15 18:00:00|5313.6|5307.6|5323.1|5317.1|5332.4|5326.4|5311.5|5305.5|3119
1755475200000|2025-08-18 00:00:00|5322.6|5316.6|5293.6|5287.6|5322.6|5316.6|5286.8|5280.8|320
1755478800000|2025-08-18 01:00:00|5295.7|5289.7|5310.1|5304.1|5311.5|5305.5|5282.3|5276.3|129
1755482400000|2025-08-18 02:00:00|5309.1|5303.1|5301.8|5295.8|5317.5|5311.5|5301.1|5295.1|52
1755486000000|2025-08-18 03:00:00|5302|5296|5295.1|5289.1|5305|5299|5288.6|5282.6|21
1755489600000|2025-08-18 04:00:00|5295.6|5289.6|5298.5|5292.5|5302|5296|5295.1|5289.1|35
1755493200000|2025-08-18 05:00:00|5298.1|5292.1|5293.9|5287.9|5299.9|5293.9|5291.1|5285.1|11
1755496800000|2025-08-18 06:00:00|5294|5288|5279.5|5273.5|5301.9|5295.9|5276.4|5270.4|77
1755500400000|2025-08-18 07:00:00|5278.9|5272.9|5259.8|5253.8|5279.5|5273.5|5256.9|5250.9|219
1755504000000|2025-08-18 08:00:00|5261.3|5255.3|5268.4|5262.4|5275.7|5269.7|5261.3|5255.3|264
1755507600000|2025-08-18 09:00:00|5268.8|5262.8|5297|5291|5298.3|5292.3|5266.4|5260.4|205
1755511200000|2025-08-18 10:00:00|5296.8|5290.8|5298.7|5292.7|5299.8|5293.8|5289.7|5283.7|135
1755514800000|2025-08-18 11:00:00|5298.1|5292.1|5290|5284|5299.3|5293.3|5284.5|5278.5|226
1755518400000|2025-08-18 12:00:00|5289.7|5283.7|5296.7|5290.7|5302.7|5296.7|5287|5281|120
1755522000000|2025-08-18 13:00:00|5293|5287|5311.5|5305.5|5319.6|5313.6|5277.8|5271.8|1023
1755525600000|2025-08-18 14:00:00|5311.4|5305.4|5353.5|5347.5|5355.2|5349.2|5290.1|5284.1|1605
1755529200000|2025-08-18 15:00:00|5354|5348|5350.4|5344.4|5358.4|5352.4|5339.2|5333.2|727
1755532800000|2025-08-18 16:00:00|5350.2|5344.2|5342.6|5336.6|5354.4|5348.4|5332.5|5326.5|1064
1755536400000|2025-08-18 17:00:00|5342.5|5336.5|5337.1|5331.1|5353.3|5347.3|5336.4|5330.4|1196
1755540000000|2025-08-18 18:00:00|5336.3|5330.3|5330.5|5324.5|5340|5334|5327.8|5321.8|2076
1755561600000|2025-08-19 00:00:00|5315.5|5309.5|5328.6|5322.6|5330.8|5324.8|5305.8|5299.8|414
1755565200000|2025-08-19 01:00:00|5328.2|5322.2|5318.5|5312.5|5329.8|5323.8|5304.6|5298.6|138
1755568800000|2025-08-19 02:00:00|5319.2|5313.2|5318.1|5312.1|5329.4|5323.4|5313.5|5307.5|92
1755572400000|2025-08-19 03:00:00|5318.2|5312.2|5321.7|5315.7|5333.5|5327.5|5318.2|5312.2|25
1755576000000|2025-08-19 04:00:00|5320.7|5314.7|5319|5313|5328.5|5322.5|5319|5313|73
1755579600000|2025-08-19 05:00:00|5319.4|5313.4|5305.1|5299.1|5326.4|5320.4|5303.1|5297.1|34
1755583200000|2025-08-19 06:00:00|5304.8|5298.8|5303.9|5297.9|5316.4|5310.4|5302.5|5296.5|23
1755586800000|2025-08-19 07:00:00|5303.5|5297.5|5295.5|5289.5|5317.9|5311.9|5286.9|5280.9|515
1755590400000|2025-08-19 08:00:00|5295.8|5289.8|5287.6|5281.6|5306.5|5300.5|5287.4|5281.4|126
1755594000000|2025-08-19 09:00:00|5287.4|5281.4|5281.7|5275.7|5287.9|5281.9|5276.7|5270.7|558
1755597600000|2025-08-19 10:00:00|5281.8|5275.8|5272.2|5266.2|5282.6|5276.6|5268.7|5262.7|176
1755601200000|2025-08-19 11:00:00|5271.9|5265.9|5262.4|5256.4|5281.8|5275.8|5257.9|5251.9|483
1755604800000|2025-08-19 12:00:00|5262.3|5256.3|5272.5|5266.5|5279|5273|5262.3|5256.3|451
1755608400000|2025-08-19 13:00:00|5258.3|5252.3|5250.7|5244.7|5264.1|5258.1|5228.3|5222.3|2287
1755612000000|2025-08-19 14:00:00|5250.6|5244.6|5182.9|5176.9|5257.1|5251.1|5175|5169|3035
1755615600000|2025-08-19 15:00:00|5182.8|5176.8|5186.9|5180.9|5202.6|5196.6|5174.1|5168.1|3732
1755619200000|2025-08-19 16:00:00|5187|5181|5182.3|5176.3|5197.8|5191.8|5181.6|5175.6|2062
1755622800000|2025-08-19 17:00:00|5182.2|5176.2|5183.7|5177.7|5194.1|5188.1|5181.6|5175.6|1831
1755626400000|2025-08-19 18:00:00|5183.6|5177.6|5183.7|5177.7|5187.7|5181.7|5176.3|5170.3|2660
1755648000000|2025-08-20 00:00:00|5181.2|5175.2|5165.3|5159.3|5192.3|5186.3|5161.9|5155.9|390
1755651600000|2025-08-20 01:00:00|5165.1|5159.1|5157|5151|5168.8|5162.8|5155.4|5149.4|125
1755655200000|2025-08-20 02:00:00|5156.6|5150.6|5154.6|5148.6|5168.3|5162.3|5152.5|5146.5|99
1755658800000|2025-08-20 03:00:00|5154.7|5148.7|5155.4|5149.4|5165|5159|5154.7|5148.7|41
1755662400000|2025-08-20 04:00:00|5155.3|5149.3|5156|5150|5158.8|5152.8|5153.9|5147.9|14
1755666000000|2025-08-20 05:00:00|5156.4|5150.4|5159.9|5153.9|5162.3|5156.3|5150.3|5144.3|108
1755669600000|2025-08-20 06:00:00|5159.8|5153.8|5167.9|5161.9|5171.1|5165.1|5158.3|5152.3|74
1755673200000|2025-08-20 07:00:00|5167.5|5161.5|5166.9|5160.9|5174.9|5168.9|5159.5|5153.5|246
1755676800000|2025-08-20 08:00:00|5167.1|5161.1|5162.8|5156.8|5169.5|5163.5|5159.3|5153.3|92
1755680400000|2025-08-20 09:00:00|5162.7|5156.7|5161.6|5155.6|5169.3|5163.3|5160.2|5154.2|603
1755684000000|2025-08-20 10:00:00|5162|5156|5155|5149|5164.4|5158.4|5153.9|5147.9|378
1755687600000|2025-08-20 11:00:00|5154.9|5148.9|5156|5150|5160.4|5154.4|5146.7|5140.7|701
1755691200000|2025-08-20 12:00:00|5156.9|5150.9|5160.9|5154.9|5172.2|5166.2|5152|5146|704
1755694800000|2025-08-20 13:00:00|5158.4|5152.4|5176.1|5170.1|5197.5|5191.5|5148.2|5142.2|1714
1755698400000|2025-08-20 14:00:00|5176.2|5170.2|5157.9|5151.9|5178.1|5172.1|5134.6|5128.6|2544
1755702000000|2025-08-20 15:00:00|5157.7|5151.7|5157.4|5151.4|5183.2|5177.2|5150.6|5144.6|1969
1755705600000|2025-08-20 16:00:00|5156.9|5150.9|5167.5|5161.5|5170.9|5164.9|5151|5145|1439
1755709200000|2025-08-20 17:00:00|5168|5162|5146.6|5140.6|5174.4|5168.4|5145.6|5139.6|1520
1755712800000|2025-08-20 18:00:00|5147|5141|5140.2|5134.2|5150.2|5144.2|5139|5133|2316
1755734400000|2025-08-21 00:00:00|5142.6|5136.6|5148.8|5142.8|5155.2|5149.2|5140.1|5134.1|359
1755738000000|2025-08-21 01:00:00|5148.3|5142.3|5167.2|5161.2|5177.5|5171.5|5147.3|5141.3|143
1755741600000|2025-08-21 02:00:00|5166.1|5160.1|5150.2|5144.2|5166.7|5160.7|5150.2|5144.2|73
1755745200000|2025-08-21 03:00:00|5150.3|5144.3|5154|5148|5154.2|5148.2|5144.8|5138.8|76
1755748800000|2025-08-21 04:00:00|5153.5|5147.5|5151.5|5145.5|5155|5149|5145.1|5139.1|22
1755752400000|2025-08-21 05:00:00|5151.6|5145.6|5153.8|5147.8|5156|5150|5149.4|5143.4|64
1755756000000|2025-08-21 06:00:00|5153.7|5147.7|5154.7|5148.7|5172.2|5166.2|5151.8|5145.8|43
1755759600000|2025-08-21 07:00:00|5157.7|5151.7|5161.2|5155.2|5167.3|5161.3|5154.8|5148.8|126
1755763200000|2025-08-21 08:00:00|5161.6|5155.6|5162.7|5156.7|5168.9|5162.9|5156.2|5150.2|61
1755766800000|2025-08-21 09:00:00|5162.3|5156.3|5171|5165|5174|5168|5155.3|5149.3|186
1755770400000|2025-08-21 10:00:00|5171.5|5165.5|5173.1|5167.1|5176.1|5170.1|5167.5|5161.5|257
1755774000000|2025-08-21 11:00:00|5173.6|5167.6|5174.1|5168.1|5176.1|5170.1|5169|5163|164
1755777600000|2025-08-21 12:00:00|5173.6|5167.6|5180.1|5174.1|5184.1|5178.1|5170.1|5164.1|190
1755781200000|2025-08-21 13:00:00|5182.2|5176.2|5242.6|5236.6|5246.6|5240.6|5180.1|5174.1|2725
1755784800000|2025-08-21 14:00:00|5242.1|5236.1|5328.1|5322.1|5384.7|5378.7|5242.1|5236.1|6147
1755788400000|2025-08-21 15:00:00|5328.3|5322.3|5371.4|5365.4|5380.5|5374.5|5328.3|5322.3|3226
1755792000000|2025-08-21 16:00:00|5371.5|5365.5|5415.9|5409.9|5424.9|5418.9|5370.2|5364.2|2775
1755795600000|2025-08-21 17:00:00|5416.3|5410.3|5393.8|5387.8|5416.4|5410.4|5393|5387|3059
1755799200000|2025-08-21 18:00:00|5394.2|5388.2|5376.9|5370.9|5401.2|5395.2|5376.2|5370.2|2526
1755820800000|2025-08-22 00:00:00|5375.7|5369.7|5351.1|5345.1|5378.8|5372.8|5346.1|5340.1|679
1755824400000|2025-08-22 01:00:00|5352.6|5346.6|5360.1|5354.1|5367.3|5361.3|5344.4|5338.4|227
1755828000000|2025-08-22 02:00:00|5359.6|5353.6|5362.5|5356.5|5374.5|5368.5|5356.6|5350.6|272
1755831600000|2025-08-22 03:00:00|5361.5|5355.5|5359.5|5353.5|5370.5|5364.5|5356|5350|35
1755835200000|2025-08-22 04:00:00|5358.6|5352.6|5363.4|5357.4|5367|5361|5358.6|5352.6|57
1755838800000|2025-08-22 05:00:00|5363.3|5357.3|5374.5|5368.5|5378.5|5372.5|5362.9|5356.9|64
1755842400000|2025-08-22 06:00:00|5374.6|5368.6|5379.1|5373.1|5383.5|5377.5|5364.5|5358.5|71
1755846000000|2025-08-22 07:00:00|5379|5373|5382|5376|5388.6|5382.6|5371.4|5365.4|172
1755849600000|2025-08-22 08:00:00|5383|5377|5395.8|5389.8|5402|5396|5379.4|5373.4|178
1755853200000|2025-08-22 09:00:00|5396|5390|5385.1|5379.1|5404.7|5398.7|5382.1|5376.1|394
1755856800000|2025-08-22 10:00:00|5385|5379|5391|5385|5391.5|5385.5|5381.1|5375.1|259
1755860400000|2025-08-22 11:00:00|5390.5|5384.5|5401.8|5395.8|5403.7|5397.7|5384|5378|253
1755864000000|2025-08-22 12:00:00|5400.8|5394.8|5390|5384|5402.4|5396.4|5382.5|5376.5|398
1755867600000|2025-08-22 13:00:00|5375.4|5369.4|5311.9|5305.9|5379.4|5373.4|5308|5302|2025
1755871200000|2025-08-22 14:00:00|5312.3|5306.3|5307.4|5301.4|5330|5324|5277.4|5271.4|4966
1755874800000|2025-08-22 15:00:00|5307.9|5301.9|5567.7|5561.7|5595.4|5589.4|5182.5|5176.5|9027
1755878400000|2025-08-22 16:00:00|5559.3|5553.3|5575.6|5569.6|5597.2|5591.2|5533.2|5527.2|3640
1755882000000|2025-08-22 17:00:00|5576.7|5570.7|5549.4|5543.4|5589.5|5583.5|5549.4|5543.4|2753
1755885600000|2025-08-22 18:00:00|5549.9|5543.9|5519.4|5513.4|5557.1|5551.1|5517.3|5511.3|3453
1756080000000|2025-08-25 00:00:00|5528.5|5522.5|5516.3|5510.3|5546.7|5540.7|5514.8|5508.8|2010
1756083600000|2025-08-25 01:00:00|5515.8|5509.8|5515.4|5509.4|5520.8|5514.8|5504.3|5498.3|600
1756087200000|2025-08-25 02:00:00|5514.4|5508.4|5514|5508|5543.4|5537.4|5510|5504|1007
1756090800000|2025-08-25 03:00:00|5513|5507|5510.6|5504.6|5521|5515|5507|5501|660
1756094400000|2025-08-25 04:00:00|5512|5506|5514.1|5508.1|5521.1|5515.1|5512|5506|753
1756098000000|2025-08-25 05:00:00|5513.6|5507.6|5511.2|5505.2|5514.6|5508.6|5497.6|5491.6|483
1756101600000|2025-08-25 06:00:00|5512.2|5506.2|5495.7|5489.7|5516.2|5510.2|5495.2|5489.2|304
1756105200000|2025-08-25 07:00:00|5496.2|5490.2|5501.9|5495.9|5511.3|5505.3|5491.2|5485.2|469
1756108800000|2025-08-25 08:00:00|5501.4|5495.4|5507.9|5501.9|5509.9|5503.9|5490.4|5484.4|345
1756112400000|2025-08-25 09:00:00|5507.4|5501.4|5516.5|5510.5|5526|5520|5503.5|5497.5|496
1756116000000|2025-08-25 10:00:00|5516|5510|5530.1|5524.1|5531.1|5525.1|5512|5506|333
1756119600000|2025-08-25 11:00:00|5529.1|5523.1|5510.7|5504.7|5533.6|5527.6|5508.2|5502.2|1217
1756123200000|2025-08-25 12:00:00|5510.2|5504.2|5538.2|5532.2|5540.7|5534.7|5509.2|5503.2|779
1756126800000|2025-08-25 13:00:00|5550.3|5544.3|5537.7|5531.7|5557.2|5551.2|5513.8|5507.8|5583
1756130400000|2025-08-25 14:00:00|5537.2|5531.2|5527.8|5521.8|5573.3|5567.3|5512.8|5506.8|6567
1756134000000|2025-08-25 15:00:00|5526.8|5520.8|5516|5510|5531.9|5525.9|5506.9|5500.9|4126
1756137600000|2025-08-25 16:00:00|5517|5511|5498.1|5492.1|5523|5517|5485|5479|3938
1756141200000|2025-08-25 17:00:00|5498.6|5492.6|5495.1|5489.1|5502.6|5496.6|5484|5478|3050
1756144800000|2025-08-25 18:00:00|5495.6|5489.6|5487.6|5481.6|5500.6|5494.6|5487.1|5481.1|4154
1756166400000|2025-08-26 00:00:00|5486|5480|5472|5466|5486.5|5480.5|5468.5|5462.5|700
1756170000000|2025-08-26 01:00:00|5472.5|5466.5|5465.5|5459.5|5477.5|5471.5|5463.5|5457.5|654
1756173600000|2025-08-26 02:00:00|5466.5|5460.5|5483.5|5477.5|5489.5|5483.5|5463.5|5457.5|524
1756177200000|2025-08-26 03:00:00|5484|5478|5482.1|5476.1|5489.5|5483.5|5478.1|5472.1|194
1756180800000|2025-08-26 04:00:00|5481.6|5475.6|5484.1|5478.1|5485.6|5479.6|5479.1|5473.1|41
1756184400000|2025-08-26 05:00:00|5484.6|5478.6|5486.1|5480.1|5494.6|5488.6|5480.1|5474.1|342
1756188000000|2025-08-26 06:00:00|5485.1|5479.1|5467.1|5461.1|5486.1|5480.1|5463.6|5457.6|331
1756191600000|2025-08-26 07:00:00|5466.1|5460.1|5459.1|5453.1|5467.6|5461.6|5451.6|5445.6|570
1756195200000|2025-08-26 08:00:00|5458.6|5452.6|5452.6|5446.6|5461.1|5455.1|5448.1|5442.1|700
1756198800000|2025-08-26 09:00:00|5452.1|5446.1|5455.1|5449.1|5461.1|5455.1|5447.6|5441.6|757
1756202400000|2025-08-26 10:00:00|5454.1|5448.1|5431.1|5425.1|5458.6|5452.6|5420.1|5414.1|686
1756206000000|2025-08-26 11:00:00|5430.6|5424.6|5431.7|5425.7|5437.1|5431.1|5419.7|5413.7|802
1756209600000|2025-08-26 12:00:00|5432.2|5426.2|5434.2|5428.2|5444.1|5438.1|5427.2|5421.2|782
1756213200000|2025-08-26 13:00:00|5422.2|5416.2|5384.7|5378.7|5429.2|5423.2|5372.7|5366.7|8852
1756216800000|2025-08-26 14:00:00|5383.7|5377.7|5326.7|5320.7|5391.7|5385.7|5326.7|5320.7|7664
1756220400000|2025-08-26 15:00:00|5327.7|5321.7|5319.2|5313.2|5327.7|5321.7|5304.7|5298.7|9808
1756224000000|2025-08-26 16:00:00|5319.7|5313.7|5333.7|5327.7|5335.2|5329.2|5309.7|5303.7|5443
1756227600000|2025-08-26 17:00:00|5334.2|5328.2|5339.7|5333.7|5349.7|5343.7|5323.7|5317.7|5398
1756231200000|2025-08-26 18:00:00|5340.2|5334.2|5349.2|5343.2|5357.7|5351.7|5336.7|5330.7|5204
1756252800000|2025-08-27 00:00:00|5346.8|5340.8|5355.8|5349.8|5357.8|5351.8|5339.3|5333.3|523
1756256400000|2025-08-27 01:00:00|5354.8|5348.8|5337.3|5331.3|5356.8|5350.8|5336.8|5330.8|297
1756260000000|2025-08-27 02:00:00|5338.3|5332.3|5347.9|5341.9|5352.3|5346.3|5334.8|5328.8|522
1756263600000|2025-08-27 03:00:00|5346.9|5340.9|5346.9|5340.9|5350.4|5344.4|5341.4|5335.4|113
1756267200000|2025-08-27 04:00:00|5346.4|5340.4|5345.9|5339.9|5348.4|5342.4|5343.4|5337.4|122
1756270800000|2025-08-27 05:00:00|5344.9|5338.9|5336.9|5330.9|5348.9|5342.9|5335.4|5329.4|129
1756274400000|2025-08-27 06:00:00|5335.4|5329.4|5340.4|5334.4|5346.4|5340.4|5331.4|5325.4|269
1756278000000|2025-08-27 07:00:00|5340.9|5334.9|5345.4|5339.4|5352.9|5346.9|5338.4|5332.4|397
1756281600000|2025-08-27 08:00:00|5344.9|5338.9|5361.9|5355.9|5376.4|5370.4|5342.4|5336.4|910
1756285200000|2025-08-27 09:00:00|5360.9|5354.9|5368.9|5362.9|5370.4|5364.4|5359.4|5353.4|387
1756288800000|2025-08-27 10:00:00|5368.4|5362.4|5342|5336|5372.4|5366.4|5338|5332|550
1756292400000|2025-08-27 11:00:00|5341.5|5335.5|5347|5341|5358.4|5352.4|5338|5332|488
1756296000000|2025-08-27 12:00:00|5345.5|5339.5|5345.5|5339.5|5356|5350|5339|5333|765
1756299600000|2025-08-27 13:00:00|5325|5319|5302|5296|5331|5325|5281|5275|6018
1756303200000|2025-08-27 14:00:00|5303|5297|5308|5302|5331|5325|5293.5|5287.5|5344
1756306800000|2025-08-27 15:00:00|5308.5|5302.5|5330|5324|5331|5325|5298|5292|4236
1756310400000|2025-08-27 16:00:00|5329.5|5323.5|5324.5|5318.5|5349|5343|5318|5312|4120
1756314000000|2025-08-27 17:00:00|5324.1|5318.1|5320.6|5314.6|5337.6|5331.6|5314.1|5308.1|3847
1756317600000|2025-08-27 18:00:00|5319.1|5313.1|5318.1|5312.1|5327.6|5321.6|5316.1|5310.1|3181
1756339200000|2025-08-28 00:00:00|5318.6|5312.6|5299.2|5293.2|5322.6|5316.6|5296.7|5290.7|733
1756342800000|2025-08-28 01:00:00|5298.7|5292.7|5300.2|5294.2|5308.2|5302.2|5291.7|5285.7|354
1756346400000|2025-08-28 02:00:00|5301.2|5295.2|5298.2|5292.2|5311.1|5305.1|5294.2|5288.2|772
1756350000000|2025-08-28 03:00:00|5297.7|5291.7|5298.2|5292.2|5301.7|5295.7|5289.7|5283.7|72
1756353600000|2025-08-28 04:00:00|5297.2|5291.2|5294.2|5288.2|5302.2|5296.2|5292.7|5286.7|81
1756357200000|2025-08-28 05:00:00|5291.7|5285.7|5269.7|5263.7|5296.7|5290.7|5269.2|5263.2|541
1756360800000|2025-08-28 06:00:00|5270.2|5264.2|5268.7|5262.7|5276.7|5270.7|5265.2|5259.2|383
1756364400000|2025-08-28 07:00:00|5268.2|5262.2|5285.2|5279.2|5289.2|5283.2|5260.7|5254.7|455
1756368000000|2025-08-28 08:00:00|5286.7|5280.7|5272.8|5266.8|5294.2|5288.2|5268.8|5262.8|325
1756371600000|2025-08-28 09:00:00|5272.3|5266.3|5274.3|5268.3|5282.3|5276.3|5260.8|5254.8|403
1756375200000|2025-08-28 10:00:00|5274.8|5268.8|5305.8|5299.8|5309.3|5303.3|5274.3|5268.3|803
1756378800000|2025-08-28 11:00:00|5305.3|5299.3|5315.8|5309.8|5319.3|5313.3|5299.3|5293.3|578
1756382400000|2025-08-28 12:00:00|5316.3|5310.3|5316.3|5310.3|5318.3|5312.3|5309.8|5303.8|884
1756386000000|2025-08-28 13:00:00|5306.8|5300.8|5307.8|5301.8|5320.8|5314.8|5290.3|5284.3|3822
1756389600000|2025-08-28 14:00:00|5307.3|5301.3|5254.9|5248.9|5312.8|5306.8|5252.4|5246.4|6315
1756393200000|2025-08-28 15:00:00|5254.4|5248.4|5242.4|5236.4|5267.4|5261.4|5224.4|5218.4|7867
1756396800000|2025-08-28 16:00:00|5241.4|5235.4|5239.4|5233.4|5245.9|5239.9|5229.4|5223.4|5933
1756400400000|2025-08-28 17:00:00|5241.4|5235.4|5246.4|5240.4|5251.9|5245.9|5238.4|5232.4|4873
1756404000000|2025-08-28 18:00:00|5245.4|5239.4|5242.9|5236.9|5250.5|5244.5|5241.4|5235.4|4749
1756425600000|2025-08-29 00:00:00|5246.5|5240.5|5244.5|5238.5|5252.5|5246.5|5233|5227|417
1756429200000|2025-08-29 01:00:00|5243|5237|5234|5228|5244.5|5238.5|5230|5224|283
1756432800000|2025-08-29 02:00:00|5234.5|5228.5|5232|5226|5240|5234|5229.5|5223.5|117
1756436400000|2025-08-29 03:00:00|5232.5|5226.5|5231.6|5225.6|5239.1|5233.1|5227.5|5221.5|195
1756440000000|2025-08-29 04:00:00|5231.5|5225.5|5228.6|5222.6|5232.6|5226.6|5224.6|5218.6|96
1756443600000|2025-08-29 05:00:00|5229.1|5223.1|5235.6|5229.6|5236.1|5230.1|5224.6|5218.6|227
1756447200000|2025-08-29 06:00:00|5235.1|5229.1|5222.6|5216.6|5235.6|5229.6|5216.5|5210.5|537
1756450800000|2025-08-29 07:00:00|5222.1|5216.1|5222.6|5216.6|5231.6|5225.6|5217.1|5211.1|529
1756454400000|2025-08-29 08:00:00|5222.1|5216.1|5207.6|5201.6|5226.1|5220.1|5205.6|5199.6|493
1756458000000|2025-08-29 09:00:00|5208.1|5202.1|5196.6|5190.6|5208.6|5202.6|5195.6|5189.6|983
1756461600000|2025-08-29 10:00:00|5196.1|5190.1|5203.1|5197.1|5209.6|5203.6|5188.6|5182.6|663
1756465200000|2025-08-29 11:00:00|5202.6|5196.6|5195.7|5189.7|5206.6|5200.6|5184.6|5178.6|735
1756468800000|2025-08-29 12:00:00|5196.1|5190.1|5205.2|5199.2|5215.1|5209.1|5189.1|5183.1|959
1756472400000|2025-08-29 13:00:00|5193.2|5187.2|5200.2|5194.2|5204.2|5198.2|5172.2|5166.2|5102
1756476000000|2025-08-29 14:00:00|5200.6|5194.6|5191.7|5185.7|5208.1|5202.1|5172.7|5166.7|6758
1756479600000|2025-08-29 15:00:00|5192.2|5186.2|5198.7|5192.7|5198.7|5192.7|5178.7|5172.7|5438
1756483200000|2025-08-29 16:00:00|5203.1|5197.1|5198.2|5192.2|5212.7|5206.7|5187.7|5181.7|5858
1756486800000|2025-08-29 17:00:00|5198.7|5192.7|5207.2|5201.2|5208.7|5202.7|5194.7|5188.7|5018
1756490400000|2025-08-29 18:00:00|5206.7|5200.7|5213.2|5207.2|5219.7|5213.7|5204.7|5198.7|4704
1756771200000|2025-09-02 00:00:00|5209.2|5203.2|5231.6|5225.6|5238.6|5232.6|5195.2|5189.2|1116
1756774800000|2025-09-02 01:00:00|5232.6|5226.6|5218.1|5212.1|5238.6|5232.6|5215.2|5209.2|314
1756778400000|2025-09-02 02:00:00|5217.7|5211.7|5220.2|5214.2|5224.7|5218.7|5206.7|5200.7|389
1756782000000|2025-09-02 03:00:00|5220.7|5214.7|5226.1|5220.1|5228.2|5222.2|5217.7|5211.7|236
1756785600000|2025-09-02 04:00:00|5225.7|5219.7|5224.7|5218.7|5229.1|5223.1|5222.7|5216.7|158
1756789200000|2025-09-02 05:00:00|5225.2|5219.2|5226.7|5220.7|5228.2|5222.2|5220.2|5214.2|494
1756792800000|2025-09-02 06:00:00|5226.2|5220.2|5240.7|5234.7|5246.2|5240.2|5225.7|5219.7|503
1756796400000|2025-09-02 07:00:00|5239.3|5233.3|5235.8|5229.8|5251.3|5245.3|5229.8|5223.8|474
1756800000000|2025-09-02 08:00:00|5236.3|5230.3|5284.1|5278.1|5288.7|5282.7|5234.7|5228.7|1734
1756803600000|2025-09-02 09:00:00|5283.7|5277.7|5275.7|5269.7|5284.2|5278.2|5271.2|5265.2|670
1756807200000|2025-09-02 10:00:00|5275.2|5269.2|5263.7|5257.7|5275.2|5269.2|5261.7|5255.7|505
1756810800000|2025-09-02 11:00:00|5262.2|5256.2|5236.3|5230.3|5263.1|5257.1|5235.3|5229.3|1315
1756814400000|2025-09-02 12:00:00|5238.2|5232.2|5231.3|5225.3|5247.6|5241.6|5223.8|5217.8|1010
1756818000000|2025-09-02 13:00:00|5219.7|5213.7|5227.4|5221.4|5241.8|5235.8|5205.8|5199.8|4774
1756821600000|2025-09-02 14:00:00|5227.9|5221.9|5267.9|5261.9|5274.9|5268.9|5215.9|5209.9|6166
1756825200000|2025-09-02 15:00:00|5268.4|5262.4|5257.9|5251.9|5272.8|5266.8|5250.9|5244.9|4046
1756828800000|2025-09-02 16:00:00|5257.5|5251.5|5271|5265|5277.9|5271.9|5252.9|5246.9|4241
1756832400000|2025-09-02 17:00:00|5271.9|5265.9|5255.5|5249.5|5274.4|5268.4|5252.9|5246.9|4445
1756836000000|2025-09-02 18:00:00|5255|5249|5258.5|5252.5|5272.9|5266.9|5251|5245|5133
1756857600000|2025-09-03 00:00:00|5279|5273|5272.1|5266.1|5279|5273|5262.6|5256.6|688
1756861200000|2025-09-03 01:00:00|5273.6|5267.6|5264.1|5258.1|5275.1|5269.1|5257.1|5251.1|438
1756864800000|2025-09-03 02:00:00|5264.7|5258.7|5257.7|5251.7|5270.6|5264.6|5253.7|5247.7|327
1756868400000|2025-09-03 03:00:00|5258.7|5252.7|5246.7|5240.7|5258.7|5252.7|5241.7|5235.7|295
1756872000000|2025-09-03 04:00:00|5247.2|5241.2|5248.7|5242.7|5254.2|5248.2|5242.2|5236.2|184
1756875600000|2025-09-03 05:00:00|5248.6|5242.6|5236.2|5230.2|5251.2|5245.2|5229.7|5223.7|271
1756879200000|2025-09-03 06:00:00|5235.2|5229.2|5235.8|5229.8|5248.2|5242.2|5234.2|5228.2|211
1756882800000|2025-09-03 07:00:00|5236.2|5230.2|5239.3|5233.3|5248.2|5242.2|5234.3|5228.3|266
1756886400000|2025-09-03 08:00:00|5239.2|5233.2|5251.7|5245.7|5253.3|5247.3|5237.8|5231.8|462
1756890000000|2025-09-03 09:00:00|5251.8|5245.8|5243.2|5237.2|5260.2|5254.2|5234.3|5228.3|612
1756893600000|2025-09-03 10:00:00|5243.7|5237.7|5244.8|5238.8|5246.8|5240.8|5234.8|5228.8|491
1756897200000|2025-09-03 11:00:00|5245.3|5239.3|5217.3|5211.3|5253.3|5247.3|5217.3|5211.3|1171
1756900800000|2025-09-03 12:00:00|5216.8|5210.8|5221.3|5215.3|5227.3|5221.3|5207.3|5201.3|1198
1756904400000|2025-09-03 13:00:00|5229.7|5223.7|5216.3|5210.3|5238.3|5232.3|5205.3|5199.3|4088
1756908000000|2025-09-03 14:00:00|5217.2|5211.2|5205.4|5199.4|5230.4|5224.4|5194.9|5188.9|4694
1756911600000|2025-09-03 15:00:00|5206.9|5200.9|5217.5|5211.5|5222|5216|5198.4|5192.4|5630
1756915200000|2025-09-03 16:00:00|5217.6|5211.6|5210.5|5204.5|5226.6|5220.6|5209.5|5203.5|4599
1756918800000|2025-09-03 17:00:00|5210.6|5204.6|5194.4|5188.4|5214.5|5208.5|5186.6|5180.6|5422
1756922400000|2025-09-03 18:00:00|5194.5|5188.5|5189.6|5183.6|5196.5|5190.5|5185.5|5179.5|4358
1756944000000|2025-09-04 00:00:00|5195.7|5189.7|5187.1|5181.1|5196.6|5190.6|5176.8|5170.8|562
1756947600000|2025-09-04 01:00:00|5186.6|5180.6|5183.7|5177.7|5190.6|5184.6|5179.2|5173.2|271
1756951200000|2025-09-04 02:00:00|5184.2|5178.2|5192.2|5186.2|5196.2|5190.2|5178.7|5172.7|347
1756954800000|2025-09-04 03:00:00|5192.7|5186.7|5191.7|5185.7|5196.7|5190.7|5182.8|5176.8|119
1756958400000|2025-09-04 04:00:00|5191.2|5185.2|5191.7|5185.7|5193.2|5187.2|5187.2|5181.2|62
1756962000000|2025-09-04 05:00:00|5190.8|5184.8|5195.7|5189.7|5199.7|5193.7|5189.3|5183.3|268
1756965600000|2025-09-04 06:00:00|5195.2|5189.2|5183.7|5177.7|5196.2|5190.2|5181.7|5175.7|406
1756969200000|2025-09-04 07:00:00|5182.8|5176.8|5178.7|5172.7|5182.8|5176.8|5171.8|5165.8|357
1756972800000|2025-09-04 08:00:00|5179.7|5173.7|5181.7|5175.7|5191.7|5185.7|5177.2|5171.2|431
1756976400000|2025-09-04 09:00:00|5181.8|5175.8|5183.7|5177.7|5186.7|5180.7|5174.2|5168.2|373
1756980000000|2025-09-04 10:00:00|5185.2|5179.2|5170.7|5164.7|5190.7|5184.7|5170.7|5164.7|360
1756983600000|2025-09-04 11:00:00|5169.7|5163.7|5162.7|5156.7|5180.7|5174.7|5162.2|5156.2|1207
1756987200000|2025-09-04 12:00:00|5162.3|5156.3|5164.7|5158.7|5170.7|5164.7|5160.8|5154.8|680
1756990800000|2025-09-04 13:00:00|5155.2|5149.2|5141.7|5135.7|5161.7|5155.7|5123.7|5117.7|7138
1756994400000|2025-09-04 14:00:00|5141.3|5135.3|5161.6|5155.6|5162.7|5156.7|5134.8|5128.8|6188
1756998000000|2025-09-04 15:00:00|5161.2|5155.2|5155.7|5149.7|5189.1|5183.1|5153.7|5147.7|5350
1757001600000|2025-09-04 16:00:00|5155.2|5149.2|5164.1|5158.1|5169.1|5163.1|5154.7|5148.7|3163
1757005200000|2025-09-04 17:00:00|5163.7|5157.7|5187.7|5181.7|5189.1|5183.1|5162.7|5156.7|4847
1757008800000|2025-09-04 18:00:00|5187.2|5181.2|5195.8|5189.8|5204.7|5198.7|5186.7|5180.7|6062
1757030400000|2025-09-05 00:00:00|5224.9|5218.9|5189.4|5183.4|5224.9|5218.9|5187.9|5181.9|441
1757034000000|2025-09-05 01:00:00|5188.9|5182.9|5185.5|5179.5|5191.9|5185.9|5181|5175|214
1757037600000|2025-09-05 02:00:00|5185.4|5179.4|5192.4|5186.4|5193.9|5187.9|5181.5|5175.5|169
1757041200000|2025-09-05 03:00:00|5191.9|5185.9|5189.4|5183.4|5193.4|5187.4|5183.5|5177.5|105
1757044800000|2025-09-05 04:00:00|5189.8|5183.8|5188.4|5182.4|5192.4|5186.4|5185.4|5179.4|86
1757048400000|2025-09-05 05:00:00|5188.8|5182.8|5200.8|5194.8|5200.8|5194.8|5187.8|5181.8|337
1757052000000|2025-09-05 06:00:00|5200.4|5194.4|5199.9|5193.9|5210.4|5204.4|5197.8|5191.8|550
1757055600000|2025-09-05 07:00:00|5199.4|5193.4|5197.4|5191.4|5204.3|5198.3|5193.9|5187.9|352
1757059200000|2025-09-05 08:00:00|5197|5191|5218.3|5212.3|5220.9|5214.9|5194.4|5188.4|911
1757062800000|2025-09-05 09:00:00|5218.8|5212.8|5215.3|5209.3|5220.3|5214.3|5214.8|5208.8|561
1757066400000|2025-09-05 10:00:00|5214.9|5208.9|5217.3|5211.3|5223.9|5217.9|5208.9|5202.9|611
1757070000000|2025-09-05 11:00:00|5217.8|5211.8|5209.4|5203.4|5225.4|5219.4|5207.4|5201.4|792
1757073600000|2025-09-05 12:00:00|5209.5|5203.5|5192.9|5186.9|5211.4|5205.4|5192.9|5186.9|945
1757077200000|2025-09-05 13:00:00|5190.9|5184.9|5168.6|5162.6|5198.9|5192.9|5162.1|5156.1|4733
1757080800000|2025-09-05 14:00:00|5168.1|5162.1|5154.1|5148.1|5172.6|5166.6|5141.1|5135.1|7198
1757084400000|2025-09-05 15:00:00|5155|5149|5143.1|5137.1|5166.1|5160.1|5141.6|5135.6|3699
1757088000000|2025-09-05 16:00:00|5140.4|5134.4|5144.1|5138.1|5149|5143|5124.1|5118.1|5238
1757091600000|2025-09-05 17:00:00|5145|5139|5144.1|5138.1|5158.1|5152.1|5141.1|5135.1|3907
1757095200000|2025-09-05 18:00:00|5143.7|5137.7|5126.4|5120.4|5146.1|5140.1|5123.3|5117.3|5801
1757289600000|2025-09-08 00:00:00|5124.6|5118.6|5147|5141|5147|5141|5121.5|5115.5|807
1757293200000|2025-09-08 01:00:00|5146.6|5140.6|5149.5|5143.5|5155|5149|5143|5137|805
1757296800000|2025-09-08 02:00:00|5150|5144|5149.6|5143.6|5153.1|5147.1|5132.1|5126.1|295
1757300400000|2025-09-08 03:00:00|5150.1|5144.1|5149.1|5143.1|5152.6|5146.6|5143.6|5137.6|163
1757304000000|2025-09-08 04:00:00|5148.6|5142.6|5148.1|5142.1|5150.1|5144.1|5145.1|5139.1|66
1757307600000|2025-09-08 05:00:00|5147.2|5141.2|5142.7|5136.7|5151.2|5145.2|5141.1|5135.1|117
1757311200000|2025-09-08 06:00:00|5142.2|5136.2|5158.1|5152.1|5160.1|5154.1|5138.1|5132.1|497
1757314800000|2025-09-08 07:00:00|5158|5152|5144.2|5138.2|5160.1|5154.1|5139.1|5133.1|614
1757318400000|2025-09-08 08:00:00|5144.7|5138.7|5163.6|5157.6|5165.6|5159.6|5142.1|5136.1|925
1757322000000|2025-09-08 09:00:00|5164.1|5158.1|5178.2|5172.2|5184.2|5178.2|5163.7|5157.7|1278
1757325600000|2025-09-08 10:00:00|5177.2|5171.2|5180.1|5174.1|5186.6|5180.6|5177.2|5171.2|481
1757329200000|2025-09-08 11:00:00|5179.5|5173.5|5195.1|5189.1|5195.2|5189.2|5174.6|5168.6|1354
1757332800000|2025-09-08 12:00:00|5195.2|5189.2|5186.6|5180.6|5205.1|5199.1|5182.1|5176.1|1547
1757336400000|2025-09-08 13:00:00|5185.3|5179.3|5151.3|5145.3|5196.1|5190.1|5149.3|5143.3|5226
1757340000000|2025-09-08 14:00:00|5151.2|5145.2|5118.5|5112.5|5165.3|5159.3|5117.5|5111.5|6391
1757343600000|2025-09-08 15:00:00|5118.1|5112.1|5108.1|5102.1|5138.5|5132.5|5107.6|5101.6|6899
1757347200000|2025-09-08 16:00:00|5107.6|5101.6|5141.1|5135.1|5141.6|5135.6|5107.1|5101.1|3933
1757350800000|2025-09-08 17:00:00|5141.6|5135.6|5149.3|5143.3|5153.3|5147.3|5136.6|5130.6|5809
1757354400000|2025-09-08 18:00:00|5148.9|5142.9|5147.8|5141.8|5157.7|5151.7|5144.7|5138.7|3802
1757376000000|2025-09-09 00:00:00|5155.3|5149.3|5149.8|5143.8|5155.3|5149.3|5141.9|5135.9|387
1757379600000|2025-09-09 01:00:00|5149.4|5143.4|5146.4|5140.4|5152.8|5146.8|5138.4|5132.4|198
1757383200000|2025-09-09 02:00:00|5146.9|5140.9|5146.9|5140.9|5155.9|5149.9|5145.4|5139.4|176
1757386800000|2025-09-09 03:00:00|5147|5141|5145.5|5139.5|5149.5|5143.5|5141.5|5135.5|62
1757390400000|2025-09-09 04:00:00|5144.9|5138.9|5148.9|5142.9|5148.9|5142.9|5143.5|5137.5|31
1757394000000|2025-09-09 05:00:00|5150.2|5144.2|5144.5|5138.5|5155.4|5149.4|5144|5138|196
1757397600000|2025-09-09 06:00:00|5144|5138|5147.9|5141.9|5155.8|5149.8|5141.1|5135.1|228
1757401200000|2025-09-09 07:00:00|5145.9|5139.9|5165.4|5159.4|5174.9|5168.9|5145.9|5139.9|819
1757404800000|2025-09-09 08:00:00|5165.9|5159.9|5163.4|5157.4|5169.8|5163.8|5158.8|5152.8|536
1757408400000|2025-09-09 09:00:00|5163.3|5157.3|5158.4|5152.4|5166.9|5160.9|5150.4|5144.4|438
1757412000000|2025-09-09 10:00:00|5158.3|5152.3|5153.4|5147.4|5164.4|5158.4|5150.9|5144.9|256
1757415600000|2025-09-09 11:00:00|5153.3|5147.3|5165.8|5159.8|5169.3|5163.3|5147.6|5141.6|1379
1757419200000|2025-09-09 12:00:00|5165.9|5159.9|5133.9|5127.9|5167.9|5161.9|5127|5121|2034
1757422800000|2025-09-09 13:00:00|5104.6|5098.6|5126.9|5120.9|5154.9|5148.9|5102.6|5096.6|5469
1757426400000|2025-09-09 14:00:00|5127.7|5121.7|5105.6|5099.6|5136.9|5130.9|5095.1|5089.1|8273
1757430000000|2025-09-09 15:00:00|5106|5100|5089.4|5083.4|5119.9|5113.9|5084.2|5078.2|6875
1757433600000|2025-09-09 16:00:00|5088.9|5082.9|5081.5|5075.5|5091.9|5085.9|5075|5069|4595
1757437200000|2025-09-09 17:00:00|5081.9|5075.9|5063|5057|5083.9|5077.9|5060.1|5054.1|8603
1757440800000|2025-09-09 18:00:00|5062.6|5056.6|5047.5|5041.5|5063|5057|5046|5040|8131
1757462400000|2025-09-10 00:00:00|5067.5|5061.5|5055.1|5049.1|5067.5|5061.5|5048.1|5042.1|531
1757466000000|2025-09-10 01:00:00|5054.1|5048.1|5049.1|5043.1|5055.1|5049.1|5036.6|5030.6|579
1757469600000|2025-09-10 02:00:00|5048.7|5042.7|5046.1|5040.1|5052.1|5046.1|5045.5|5039.5|199
1757473200000|2025-09-10 03:00:00|5045.7|5039.7|5048.1|5042.1|5055.1|5049.1|5044.1|5038.1|295
1757476800000|2025-09-10 04:00:00|5047.6|5041.6|5053.1|5047.1|5054.5|5048.5|5044.1|5038.1|426
1757480400000|2025-09-10 05:00:00|5054|5048|5047.1|5041.1|5054.1|5048.1|5045.7|5039.7|154
1757484000000|2025-09-10 06:00:00|5046.7|5040.7|5029.6|5023.6|5046.7|5040.7|5028.2|5022.2|1023
1757487600000|2025-09-10 07:00:00|5030.1|5024.1|5031.7|5025.7|5033.2|5027.2|5010.9|5004.9|1585
1757491200000|2025-09-10 08:00:00|5032.2|5026.2|5026.7|5020.7|5042.5|5036.5|5026.3|5020.3|1224
1757494800000|2025-09-10 09:00:00|5026.8|5020.8|5040.2|5034.2|5045.2|5039.2|5026.8|5020.8|911
1757498400000|2025-09-10 10:00:00|5040.3|5034.3|5054.1|5048.1|5055.3|5049.3|5036.2|5030.2|793
1757502000000|2025-09-10 11:00:00|5053.7|5047.7|5052.6|5046.6|5058.1|5052.1|5048.2|5042.2|901
1757505600000|2025-09-10 12:00:00|5052.2|5046.2|5070|5064|5076.1|5070.1|5052.2|5046.2|1421
1757509200000|2025-09-10 13:00:00|5061.6|5055.6|5072.2|5066.2|5081.2|5075.2|5036.3|5030.3|6658
1757512800000|2025-09-10 14:00:00|5072.7|5066.7|5070.2|5064.2|5080.1|5074.1|5052|5046|5019
1757516400000|2025-09-10 15:00:00|5070.1|5064.1|5099.9|5093.9|5100.9|5094.9|5014.7|5008.7|12169
1757520000000|2025-09-10 16:00:00|5099.5|5093.5|5088.4|5082.4|5106.9|5100.9|5079.9|5073.9|5602
1757523600000|2025-09-10 17:00:00|5088|5082|5100|5094|5104.1|5098.1|5079.5|5073.5|4456
1757527200000|2025-09-10 18:00:00|5099.1|5093.1|5105.5|5099.5|5112.9|5106.9|5087.1|5081.1|5710
1757548800000|2025-09-11 00:00:00|5114|5108|5122.1|5116.1|5122.6|5116.6|5110|5104|1103
1757552400000|2025-09-11 01:00:00|5122.5|5116.5|5115.1|5109.1|5125.5|5119.5|5110.5|5104.5|282
1757556000000|2025-09-11 02:00:00|5116.5|5110.5|5122|5116|5122|5116|5110.7|5104.7|216
1757559600000|2025-09-11 03:00:00|5122.2|5116.2|5122.9|5116.9|5131.9|5125.9|5118.9|5112.9|369
1757563200000|2025-09-11 04:00:00|5123.3|5117.3|5121.5|5115.5|5127.5|5121.5|5120.5|5114.5|82
1757566800000|2025-09-11 05:00:00|5120.5|5114.5|5134|5128|5134.1|5128.1|5120.5|5114.5|193
1757570400000|2025-09-11 06:00:00|5133.9|5127.9|5144.7|5138.7|5148.2|5142.2|5132.1|5126.1|745
1757574000000|2025-09-11 07:00:00|5145.2|5139.2|5147.6|5141.6|5151.6|5145.6|5144.1|5138.1|618
1757577600000|2025-09-11 08:00:00|5147.7|5141.7|5138.2|5132.2|5149.2|5143.2|5136.3|5130.3|797
1757581200000|2025-09-11 09:00:00|5137.8|5131.8|5140.3|5134.3|5149.7|5143.7|5137.3|5131.3|478
1757584800000|2025-09-11 10:00:00|5140.2|5134.2|5134.7|5128.7|5142.3|5136.3|5132.6|5126.6|457
1757588400000|2025-09-11 11:00:00|5134.8|5128.8|5144|5138|5149|5143|5134.8|5128.8|1638
1757592000000|2025-09-11 12:00:00|5144.5|5138.5|5127.6|5121.6|5144.5|5138.5|5122.1|5116.1|1119
1757595600000|2025-09-11 13:00:00|5124|5118|5134.1|5128.1|5135|5129|5107.3|5101.3|7031
1757599200000|2025-09-11 14:00:00|5134.3|5128.3|5124.4|5118.4|5135.3|5129.3|5110.2|5104.2|7848
1757602800000|2025-09-11 15:00:00|5123.5|5117.5|5154.2|5148.2|5156.3|5150.3|5118|5112|5211
1757606400000|2025-09-11 16:00:00|5153.3|5147.3|5143.3|5137.3|5154.2|5148.2|5137.3|5131.3|3150
1757610000000|2025-09-11 17:00:00|5143.2|5137.2|5170.1|5164.1|5172.1|5166.1|5135.3|5129.3|5184
1757613600000|2025-09-11 18:00:00|5170.3|5164.3|5169.7|5163.7|5173.1|5167.1|5158.1|5152.1|6261
1757635200000|2025-09-12 00:00:00|5182.4|5176.4|5174|5168|5192.4|5186.4|5169.9|5163.9|694
1757638800000|2025-09-12 01:00:00|5174.4|5168.4|5169|5163|5181.4|5175.4|5168.5|5162.5|340
1757642400000|2025-09-12 02:00:00|5169.4|5163.4|5168.4|5162.4|5174.5|5168.5|5167.5|5161.5|100
1757646000000|2025-09-12 03:00:00|5168|5162|5156.6|5150.6|5170.9|5164.9|5154.5|5148.5|221
1757649600000|2025-09-12 04:00:00|5157.1|5151.1|5154.1|5148.1|5158.6|5152.6|5154.1|5148.1|124
1757653200000|2025-09-12 05:00:00|5153.7|5147.7|5154.1|5148.1|5160.6|5154.6|5152.1|5146.1|211
1757656800000|2025-09-12 06:00:00|5155.1|5149.1|5147.9|5141.9|5157.5|5151.5|5143.5|5137.5|372
1757660400000|2025-09-12 07:00:00|5147.5|5141.5|5159.9|5153.9|5162.7|5156.7|5144.5|5138.5|211
1757664000000|2025-09-12 08:00:00|5159.5|5153.5|5152.5|5146.5|5162.5|5156.5|5143.4|5137.4|338
1757667600000|2025-09-12 09:00:00|5152.1|5146.1|5171.9|5165.9|5177.3|5171.3|5150.1|5144.1|979
1757671200000|2025-09-12 10:00:00|5172.3|5166.3|5188.4|5182.4|5189.8|5183.8|5172.3|5166.3|632
1757674800000|2025-09-12 11:00:00|5188.8|5182.8|5198.4|5192.4|5203.4|5197.4|5185|5179|1128
1757678400000|2025-09-12 12:00:00|5198.9|5192.9|5205.4|5199.4|5213.4|5207.4|5192.8|5186.8|2519
1757682000000|2025-09-12 13:00:00|5203.4|5197.4|5213.8|5207.8|5218.4|5212.4|5190.4|5184.4|5633
1757685600000|2025-09-12 14:00:00|5213.4|5207.4|5236.5|5230.5|5252.3|5246.3|5210.3|5204.3|6969
1757689200000|2025-09-12 15:00:00|5237.4|5231.4|5232.9|5226.9|5256.3|5250.3|5230.4|5224.4|6387
1757692800000|2025-09-12 16:00:00|5246.4|5231.4|5218.8|5212.8|5253.9|5245.9|5176.1|5170.1|8847
1757696400000|2025-09-12 17:00:00|5218.7|5212.7|5226.9|5220.9|5237.3|5231.3|5215.7|5209.7|3816
1757700000000|2025-09-12 18:00:00|5225.9|5219.9|5220.9|5214.9|5228.7|5222.7|5214.9|5208.9|4729
1757894400000|2025-09-15 00:00:00|5222.7|5216.7|5244.5|5238.5|5247.3|5241.3|5222.7|5216.7|957
1757898000000|2025-09-15 01:00:00|5243.7|5237.7|5245.5|5239.5|5249.5|5243.5|5241|5235|265
1757901600000|2025-09-15 02:00:00|5245.1|5239.1|5248.9|5242.9|5251.9|5245.9|5244.6|5238.6|182
1757905200000|2025-09-15 03:00:00|5249|5243|5251.5|5245.5|5253.6|5247.6|5245.9|5239.9|52
1757908800000|2025-09-15 04:00:00|5251.9|5245.9|5254.1|5248.1|5256.6|5250.6|5250.5|5244.5|77
1757912400000|2025-09-15 05:00:00|5254.5|5248.5|5262.9|5256.9|5264.1|5258.1|5253.6|5247.6|219
1757916000000|2025-09-15 06:00:00|5263.5|5257.5|5258|5252|5269.9|5263.9|5255.5|5249.5|400
1757919600000|2025-09-15 07:00:00|5257.5|5251.5|5261.2|5255.2|5265.2|5259.2|5251.2|5245.2|625
1757923200000|2025-09-15 08:00:00|5262.2|5256.2|5238.2|5232.2|5262.2|5256.2|5226.8|5220.8|848
1757926800000|2025-09-15 09:00:00|5237.8|5231.8|5244.2|5238.2|5246.7|5240.7|5227.8|5221.8|221
1757930400000|2025-09-15 10:00:00|5244.6|5238.6|5246.6|5240.6|5248.7|5242.7|5237.8|5231.8|230
1757934000000|2025-09-15 11:00:00|5246.2|5240.2|5261.2|5255.2|5264.7|5258.7|5239.8|5233.8|586
1757937600000|2025-09-15 12:00:00|5262|5256|5277.3|5271.3|5288.6|5282.6|5257.8|5251.8|1622
1757941200000|2025-09-15 13:00:00|5283.2|5277.2|5246.9|5240.9|5307.6|5301.6|5246.9|5240.9|6932
1757944800000|2025-09-15 14:00:00|5246.5|5240.5|5234.1|5228.1|5249.9|5243.9|5222|5216|6118
1757948400000|2025-09-15 15:00:00|5233.5|5227.5|5218.1|5212.1|5235.1|5229.1|5198.1|5192.1|4644
1757952000000|2025-09-15 16:00:00|5217.1|5211.1|5243.9|5237.9|5264.9|5258.9|5217.1|5211.1|6269
1757955600000|2025-09-15 17:00:00|5244.9|5238.9|5239.7|5233.7|5248|5242|5228.9|5222.9|4547
1757959200000|2025-09-15 18:00:00|5239.3|5233.3|5239.9|5233.9|5244|5238|5233|5227|3758
1757980800000|2025-09-16 00:00:00|5235.3|5229.3|5253.6|5247.6|5254.5|5248.5|5230.5|5224.5|701
1757984400000|2025-09-16 01:00:00|5254|5248|5260.4|5254.4|5264|5258|5253.4|5247.4|186
1757988000000|2025-09-16 02:00:00|5260.9|5254.9|5248.4|5242.4|5261.9|5255.9|5243.9|5237.9|212
1757991600000|2025-09-16 03:00:00|5249.4|5243.4|5243.6|5237.6|5251.4|5245.4|5241.4|5235.4|127
1757995200000|2025-09-16 04:00:00|5244.5|5238.5|5249.1|5243.1|5250.5|5244.5|5244.5|5238.5|25
1757998800000|2025-09-16 05:00:00|5249.5|5243.5|5253.1|5247.1|5253.9|5247.9|5239.9|5233.9|114
1758002400000|2025-09-16 06:00:00|5253.5|5247.5|5260.1|5254.1|5260.1|5254.1|5251|5245|246
1758006000000|2025-09-16 07:00:00|5260.2|5254.2|5272.4|5266.4|5273.5|5267.5|5255.5|5249.5|641
1758009600000|2025-09-16 08:00:00|5272|5266|5278.9|5272.9|5285.9|5279.9|5265.3|5259.3|514
1758013200000|2025-09-16 09:00:00|5278.8|5272.8|5293.8|5287.8|5297.3|5291.3|5277.3|5271.3|897
1758016800000|2025-09-16 10:00:00|5292.9|5286.9|5302.8|5296.8|5302.8|5296.8|5287.2|5281.2|894
1758020400000|2025-09-16 11:00:00|5301.9|5295.9|5301.8|5295.8|5306|5300|5298|5292|922
1758024000000|2025-09-16 12:00:00|5300.8|5294.8|5323.7|5317.7|5337.7|5331.7|5300.8|5294.8|3331
1758027600000|2025-09-16 13:00:00|5344.9|5338.9|5323.9|5317.9|5362.6|5356.6|5317|5311|10494
1758031200000|2025-09-16 14:00:00|5323.7|5317.7|5306.7|5300.7|5335|5329|5296.2|5290.2|6985
1758034800000|2025-09-16 15:00:00|5307.2|5301.2|5332.3|5326.3|5337.1|5331.1|5305.4|5299.4|5817
1758038400000|2025-09-16 16:00:00|5331.1|5325.1|5342|5336|5345.4|5339.4|5316.3|5310.3|4796
1758042000000|2025-09-16 17:00:00|5341.4|5335.4|5352.7|5346.7|5398|5392|5318.3|5312.3|10501
1758045600000|2025-09-16 18:00:00|5353|5347|5330.8|5324.8|5369|5363|5326.3|5320.3|8909
1758067200000|2025-09-17 00:00:00|5333.5|5327.5|5336.8|5330.8|5340.1|5334.1|5329.1|5323.1|560
1758070800000|2025-09-17 01:00:00|5336.3|5330.3|5335.8|5329.8|5347.8|5341.8|5331.2|5325.2|480
1758074400000|2025-09-17 02:00:00|5336.2|5330.2|5332.3|5326.3|5337.2|5331.2|5324.2|5318.2|500
1758078000000|2025-09-17 03:00:00|5332.8|5326.8|5308.9|5302.9|5333.2|5327.2|5308.8|5302.8|264
1758081600000|2025-09-17 04:00:00|5309.4|5303.4|5307.8|5301.8|5312.9|5306.9|5302.3|5296.3|243
1758085200000|2025-09-17 05:00:00|5307.3|5301.3|5296.7|5290.7|5310.3|5304.3|5296.7|5290.7|541
1758088800000|2025-09-17 06:00:00|5296.8|5290.8|5298.4|5292.4|5302.4|5296.4|5291.6|5285.6|395
1758092400000|2025-09-17 07:00:00|5297.2|5291.2|5280.6|5274.6|5301.9|5295.9|5278.2|5272.2|538
1758096000000|2025-09-17 08:00:00|5281.2|5275.2|5276.5|5270.5|5285.2|5279.2|5266.5|5260.5|836
1758099600000|2025-09-17 09:00:00|5276.1|5270.1|5276.1|5270.1|5279.6|5273.6|5268.6|5262.6|470
1758103200000|2025-09-17 10:00:00|5275.9|5269.9|5267.7|5261.7|5280.2|5274.2|5261.5|5255.5|810
1758106800000|2025-09-17 11:00:00|5267.5|5261.5|5274.7|5268.7|5277.7|5271.7|5262|5256|896
1758110400000|2025-09-17 12:00:00|5274.3|5268.3|5273.2|5267.2|5281.6|5275.6|5265.7|5259.7|1837
1758114000000|2025-09-17 13:00:00|5269.6|5263.6|5261|5255|5282|5276|5235.5|5229.5|7387
1758117600000|2025-09-17 14:00:00|5261.5|5255.5|5234.5|5228.5|5269|5263|5227.5|5221.5|5837
1758121200000|2025-09-17 15:00:00|5234|5228|5213.2|5207.2|5236.8|5230.8|5213.2|5207.2|6864
1758124800000|2025-09-17 16:00:00|5213.1|5207.1|5210.3|5204.3|5229|5223|5202.1|5196.1|5940
1758128400000|2025-09-17 17:00:00|5210.1|5204.1|5194.8|5188.8|5221.1|5215.1|5194.3|5188.3|4777
1758132000000|2025-09-17 18:00:00|5195.1|5189.1|5192.6|5186.6|5201.1|5195.1|5184.3|5178.3|6474
1758153600000|2025-09-18 00:00:00|5200.9|5194.9|5177.8|5171.8|5202.9|5196.9|5173.6|5167.6|765
1758157200000|2025-09-18 01:00:00|5178.3|5172.3|5177.3|5171.3|5178.6|5172.6|5162.1|5156.1|697
1758160800000|2025-09-18 02:00:00|5176.8|5170.8|5168.7|5162.7|5176.8|5170.8|5168.3|5162.3|128
1758164400000|2025-09-18 03:00:00|5168.3|5162.3|5168.3|5162.3|5169.8|5163.8|5164.3|5158.3|235
1758168000000|2025-09-18 04:00:00|5169.3|5163.3|5160.3|5154.3|5170.9|5164.9|5158.8|5152.8|403
1758171600000|2025-09-18 05:00:00|5159.8|5153.8|5155.3|5149.3|5161.4|5155.4|5154.8|5148.8|421
1758175200000|2025-09-18 06:00:00|5154.3|5148.3|5157.7|5151.7|5158.3|5152.3|5147.3|5141.3|580
1758178800000|2025-09-18 07:00:00|5158.3|5152.3|5164.1|5158.1|5168.1|5162.1|5158.1|5152.1|599
1758182400000|2025-09-18 08:00:00|5164.2|5158.2|5183.5|5177.5|5186.1|5180.1|5162.1|5156.1|1228
1758186000000|2025-09-18 09:00:00|5183.1|5177.1|5158.4|5152.4|5184.5|5178.5|5156.4|5150.4|992
1758189600000|2025-09-18 10:00:00|5158|5152|5159.4|5153.4|5165.8|5159.8|5151.5|5145.5|532
1758193200000|2025-09-18 11:00:00|5159.9|5153.9|5165.2|5159.2|5177.7|5171.7|5159.4|5153.4|764
1758196800000|2025-09-18 12:00:00|5165|5159|5174.2|5168.2|5177.6|5171.6|5162|5156|795
1758200400000|2025-09-18 13:00:00|5171.7|5165.7|5165.5|5159.5|5185|5179|5145.3|5139.3|5461
1758204000000|2025-09-18 14:00:00|5166.2|5160.2|5168.1|5162.1|5178.2|5172.2|5154.6|5148.6|6746
1758207600000|2025-09-18 15:00:00|5168.2|5162.2|5137.5|5131.5|5175.2|5169.2|5136.1|5130.1|4755
1758211200000|2025-09-18 16:00:00|5137.1|5131.1|5127.5|5121.5|5139.6|5133.6|5114.6|5108.6|5753
1758214800000|2025-09-18 17:00:00|5128|5122|5125.8|5119.8|5134.4|5128.4|5115.8|5109.8|4888
1758218400000|2025-09-18 18:00:00|5124.7|5118.7|5129.7|5123.7|5132.7|5126.7|5122.7|5116.7|4551
1758240000000|2025-09-19 00:00:00|5129.1|5123.1|5132.6|5126.6|5135.6|5129.6|5120.3|5114.3|1164
1758243600000|2025-09-19 01:00:00|5132.3|5126.3|5128.3|5122.3|5145.3|5139.3|5128.3|5122.3|660
1758247200000|2025-09-19 02:00:00|5128.6|5122.6|5134.7|5128.7|5140.7|5134.7|5128.6|5122.6|342
1758250800000|2025-09-19 03:00:00|5134.3|5128.3|5131|5125|5136.7|5130.7|5130.7|5124.7|131
1758254400000|2025-09-19 04:00:00|5131.2|5125.2|5119.7|5113.7|5135.2|5129.2|5117.7|5111.7|377
1758258000000|2025-09-19 05:00:00|5120.3|5114.3|5108.3|5102.3|5122.7|5116.7|5107.3|5101.3|1374
1758261600000|2025-09-19 06:00:00|5107.3|5101.3|5113.4|5107.4|5119.5|5113.5|5104.4|5098.4|472
1758265200000|2025-09-19 07:00:00|5113.7|5107.7|5104.7|5098.7|5119.2|5113.2|5104.7|5098.7|470
1758268800000|2025-09-19 08:00:00|5105.5|5099.5|5094.8|5088.8|5110.7|5104.7|5091.3|5085.3|712
1758272400000|2025-09-19 09:00:00|5094.9|5088.9|5106.4|5100.4|5115.8|5109.8|5089.1|5083.1|1233
1758276000000|2025-09-19 10:00:00|5105.9|5099.9|5100.8|5094.8|5106.8|5100.8|5097.7|5091.7|1263
1758279600000|2025-09-19 11:00:00|5100.9|5094.9|5116.2|5110.2|5121.4|5115.4|5097.1|5091.1|725
1758283200000|2025-09-19 12:00:00|5115.8|5109.8|5111.3|5105.3|5115.8|5109.8|5097.9|5091.9|1571
1758286800000|2025-09-19 13:00:00|5100.5|5094.5|5097.1|5091.1|5106.8|5100.8|5086.1|5080.1|5143
1758290400000|2025-09-19 14:00:00|5096.2|5090.2|5101.9|5095.9|5142.7|5136.7|5091.5|5085.5|10069
1758294000000|2025-09-19 15:00:00|5102.9|5096.9|5088.9|5082.9|5111.9|5105.9|5081.9|5075.9|7264
1758297600000|2025-09-19 16:00:00|5087.4|5081.4|5080.9|5074.9|5088.9|5082.9|5076.7|5070.7|4180
1758301200000|2025-09-19 17:00:00|5081.9|5075.9|5080.9|5074.9|5089.9|5083.9|5071|5065|4641
1758304800000|2025-09-19 18:00:00|5080.8|5074.8|5070.5|5064.5|5081.8|5075.8|5069|5063|7510
1758499200000|2025-09-22 00:00:00|5068.6|5062.6|5064.6|5058.6|5070.7|5064.7|5054.4|5048.4|1046
1758502800000|2025-09-22 01:00:00|5064.8|5058.8|5069.8|5063.8|5071.8|5065.8|5055.4|5049.4|252
1758506400000|2025-09-22 02:00:00|5070.1|5064.1|5079.2|5073.2|5080.7|5074.7|5069.8|5063.8|442
1758510000000|2025-09-22 03:00:00|5078.8|5072.8|5084.2|5078.2|5088.8|5082.8|5072.8|5066.8|495
1758513600000|2025-09-22 04:00:00|5084.9|5078.9|5081.2|5075.2|5089.7|5083.7|5079.2|5073.2|161
1758517200000|2025-09-22 05:00:00|5081.5|5075.5|5082.8|5076.8|5087.5|5081.5|5080.8|5074.8|185
1758520800000|2025-09-22 06:00:00|5081.5|5075.5|5076.4|5070.4|5090.9|5084.9|5074.2|5068.2|420
1758524400000|2025-09-22 07:00:00|5076.5|5070.5|5066.7|5060.7|5079.2|5073.2|5064.9|5058.9|538
1758528000000|2025-09-22 08:00:00|5065.2|5059.2|5050.9|5044.9|5069.9|5063.9|5037.9|5031.9|1767
1758531600000|2025-09-22 09:00:00|5051|5045|5053.9|5047.9|5054.9|5048.9|5040.9|5034.9|489
1758535200000|2025-09-22 10:00:00|5053.6|5047.6|5055.9|5049.9|5057.9|5051.9|5049.8|5043.8|364
1758538800000|2025-09-22 11:00:00|5055.3|5049.3|5005.4|4999.4|5056.3|5050.3|5003.4|4997.4|2906
1758542400000|2025-09-22 12:00:00|5004.9|4998.9|4996.1|4990.1|5014.2|5008.2|4990.9|4984.9|3250
1758546000000|2025-09-22 13:00:00|4979.7|4973.7|4975.9|4969.9|4990.9|4984.9|4966.9|4960.9|9983
1758549600000|2025-09-22 14:00:00|4976.7|4970.7|4964.4|4958.4|4979.9|4973.9|4950.2|4944.2|11748
1758553200000|2025-09-22 15:00:00|4964.2|4958.2|4983.9|4977.9|4990.3|4984.3|4955.1|4949.1|8827
1758556800000|2025-09-22 16:00:00|4984.9|4978.9|4984.8|4978.8|4990.8|4984.8|4979.8|4973.8|6478
1758560400000|2025-09-22 17:00:00|4985.6|4979.6|4990.8|4984.8|4994.1|4988.1|4983.6|4977.6|4773
1758564000000|2025-09-22 18:00:00|4990|4984|4976.6|4970.6|4992|4986|4976.3|4970.3|5952
1758585600000|2025-09-23 00:00:00|4975.4|4969.4|4945.9|4939.9|4975.7|4969.7|4944|4938|1380
1758589200000|2025-09-23 01:00:00|4945.4|4939.4|4926.6|4920.6|4946.2|4940.2|4926.6|4920.6|1180
1758592800000|2025-09-23 02:00:00|4926.7|4920.7|4931.4|4925.4|4932.4|4926.4|4918.6|4912.6|1138
1758596400000|2025-09-23 03:00:00|4932.1|4926.1|4916.6|4910.6|4932.1|4926.1|4916.4|4910.4|750
1758600000000|2025-09-23 04:00:00|4917.1|4911.1|4905.8|4899.8|4917.4|4911.4|4905.6|4899.6|738
1758603600000|2025-09-23 05:00:00|4905.6|4899.6|4920.5|4914.5|4920.5|4914.5|4903.8|4897.8|667
1758607200000|2025-09-23 06:00:00|4919.5|4913.5|4944.5|4938.5|4948.6|4942.6|4919.5|4913.5|1156
1758610800000|2025-09-23 07:00:00|4943.8|4937.8|4949.5|4943.5|4953.2|4947.2|4935.5|4929.5|825
1758614400000|2025-09-23 08:00:00|4949.2|4943.2|4966.8|4960.8|4970|4964|4947.5|4941.5|1397
1758618000000|2025-09-23 09:00:00|4966.1|4960.1|4949.9|4943.9|4974|4968|4949.8|4943.8|1099
1758621600000|2025-09-23 10:00:00|4950.2|4944.2|4975.9|4969.9|4979.2|4973.2|4950.2|4944.2|1684
1758625200000|2025-09-23 11:00:00|4976.9|4970.9|4957.6|4951.6|4985.9|4979.9|4956.6|4950.6|1844
1758628800000|2025-09-23 12:00:00|4957.9|4951.9|4977.4|4971.4|4986.7|4980.7|4957.6|4951.6|1450
1758632400000|2025-09-23 13:00:00|4972.7|4966.7|4990.6|4984.6|5002|4996|4953.9|4947.9|8023
1758636000000|2025-09-23 14:00:00|4993.3|4987.3|4998.2|4992.2|5014.3|5008.3|4983.1|4977.1|8040
1758639600000|2025-09-23 15:00:00|4998.3|4992.3|4986.3|4980.3|5005.2|4999.2|4976.5|4970.5|7614
1758643200000|2025-09-23 16:00:00|4987.2|4981.2|4989.3|4983.3|4992.3|4986.3|4975.3|4969.3|5352
1758646800000|2025-09-23 17:00:00|4990|4984|4989.9|4983.9|5004.4|4998.4|4985.2|4979.2|7611
1758650400000|2025-09-23 18:00:00|4990.5|4984.5|4998.2|4992.2|5006.4|5000.4|4988.4|4982.4|6127
1758672000000|2025-09-24 00:00:00|4999.3|4993.3|4972|4966|4999.5|4993.5|4957|4951|1727
1758675600000|2025-09-24 01:00:00|4971.8|4965.8|4977|4971|4977.8|4971.8|4965.5|4959.5|211
1758679200000|2025-09-24 02:00:00|4976.8|4970.8|4998.5|4992.5|4999.5|4993.5|4974|4968|538
1758682800000|2025-09-24 03:00:00|4998.2|4992.2|5002.5|4996.5|5003.5|4997.5|4994.4|4988.4|359
1758686400000|2025-09-24 04:00:00|5001.9|4995.9|5005.6|4999.6|5007.6|5001.6|4997.5|4991.5|228
1758690000000|2025-09-24 05:00:00|5004.9|4998.9|5003.6|4997.6|5010.9|5004.9|4999.6|4993.6|334
1758693600000|2025-09-24 06:00:00|5003.9|4997.9|4997.6|4991.6|5007.6|5001.6|4993.2|4987.2|630
1758697200000|2025-09-24 07:00:00|4997.4|4991.4|5003.6|4997.6|5012.8|5006.8|4989.9|4983.9|970
1758700800000|2025-09-24 08:00:00|5003.9|4997.9|4987.6|4981.6|5004.3|4998.3|4977.6|4971.6|1057
1758704400000|2025-09-24 09:00:00|4987.3|4981.3|4987.6|4981.6|4995.3|4989.3|4986.6|4980.6|356
1758708000000|2025-09-24 10:00:00|4987.8|4981.8|4995.7|4989.7|5003.8|4997.8|4987.6|4981.6|257
1758711600000|2025-09-24 11:00:00|4996.3|4990.3|4995|4989|5003.2|4997.2|4984|4978|859
1758715200000|2025-09-24 12:00:00|4994.5|4988.5|5049.2|5043.2|5068.9|5062.9|4991|4985|3615
1758718800000|2025-09-24 13:00:00|5057|5051|5001.9|4995.9|5057|5051|4985.7|4979.7|9137
1758722400000|2025-09-24 14:00:00|5001.4|4995.4|5043.7|5037.7|5047.7|5041.7|4997|4991|7344
1758726000000|2025-09-24 15:00:00|5044.1|5038.1|5003.9|4997.9|5052.7|5046.7|5002.1|4996.1|7225
1758729600000|2025-09-24 16:00:00|5002.9|4996.9|5004.4|4998.4|5014.2|5008.2|4992.4|4986.4|7416
1758733200000|2025-09-24 17:00:00|5004.7|4998.7|5008.3|5002.3|5016.3|5010.3|5001.6|4995.6|5416
1758736800000|2025-09-24 18:00:00|5008.6|5002.6|4993.4|4987.4|5009.3|5003.3|4992.1|4986.1|5809
1758758400000|2025-09-25 00:00:00|4987.2|4981.2|4998.6|4992.6|4999.6|4993.6|4968.2|4962.2|2125
1758762000000|2025-09-25 01:00:00|4998.4|4992.4|4990.6|4984.6|5006.6|5000.6|4987.6|4981.6|761
1758765600000|2025-09-25 02:00:00|4990.2|4984.2|5012.9|5006.9|5013.3|5007.3|4989.4|4983.4|657
1758769200000|2025-09-25 03:00:00|5013.3|5007.3|5014.4|5008.4|5021.1|5015.1|5008.3|5002.3|361
1758772800000|2025-09-25 04:00:00|5014.3|5008.3|5013.8|5007.8|5017.3|5011.3|5009.3|5003.3|175
1758776400000|2025-09-25 05:00:00|5014|5008|5021.3|5015.3|5023.3|5017.3|5009|5003|243
1758780000000|2025-09-25 06:00:00|5021|5015|5014.7|5008.7|5028.3|5022.3|5011|5005|495
1758783600000|2025-09-25 07:00:00|5014.5|5008.5|5030.5|5024.5|5033.3|5027.3|5009.7|5003.7|433
1758787200000|2025-09-25 08:00:00|5031|5025|5045|5039|5047.4|5041.4|5031|5025|815
1758790800000|2025-09-25 09:00:00|5044.9|5038.9|5055.4|5049.4|5057.4|5051.4|5042.4|5036.4|1052
1758794400000|2025-09-25 10:00:00|5055.2|5049.2|5061.2|5055.2|5063.4|5057.4|5047.4|5041.4|769
1758798000000|2025-09-25 11:00:00|5062.1|5056.1|5034.4|5028.4|5068.1|5062.1|5031.4|5025.4|2298
1758801600000|2025-09-25 12:00:00|5033.6|5027.6|5037.1|5031.1|5039.1|5033.1|5018.4|5012.4|3021
1758805200000|2025-09-25 13:00:00|5028.4|5022.4|5035|5029|5039.1|5033.1|5012.3|5006.3|6737
1758808800000|2025-09-25 14:00:00|5035.5|5029.5|5035|5029|5044|5038|5014.1|5008.1|6007
1758812400000|2025-09-25 15:00:00|5035.3|5029.3|5043.5|5037.5|5044.3|5038.3|5022.5|5016.5|7265
1758816000000|2025-09-25 16:00:00|5043.7|5037.7|5029.5|5023.5|5048.3|5042.3|5018.3|5012.3|5171
1758819600000|2025-09-25 17:00:00|5030.3|5024.3|5030.7|5024.7|5044.3|5038.3|5029|5023|6093
1758823200000|2025-09-25 18:00:00|5030.5|5024.5|5035.9|5029.9|5044.5|5038.5|5029.2|5023.2|6380
1758844800000|2025-09-26 00:00:00|5037.5|5031.5|5034.6|5028.6|5047.5|5041.5|5027.6|5021.6|1184
1758848400000|2025-09-26 01:00:00|5034|5028|5020.7|5014.7|5036.3|5030.3|5019.7|5013.7|630
1758852000000|2025-09-26 02:00:00|5020|5014|5025|5019|5026|5020|5018.8|5012.8|106
1758855600000|2025-09-26 03:00:00|5025.3|5019.3|5021.7|5015.7|5026.7|5020.7|5017.5|5011.5|158
1758859200000|2025-09-26 04:00:00|5021.2|5015.2|5021.5|5015.5|5025|5019|5018|5012|74
1758862800000|2025-09-26 05:00:00|5021.2|5015.2|5021.9|5015.9|5030.1|5024.1|5018.7|5012.7|81
1758866400000|2025-09-26 06:00:00|5023.1|5017.1|5011.4|5005.4|5033.7|5027.7|5007.8|5001.8|903
1758870000000|2025-09-26 07:00:00|5011.8|5005.8|5014.8|5008.8|5021.1|5015.1|5008.8|5002.8|606
1758873600000|2025-09-26 08:00:00|5014.4|5008.4|5036.8|5030.8|5037.8|5031.8|5009.1|5003.1|750
1758877200000|2025-09-26 09:00:00|5036.6|5030.6|5029.6|5023.6|5038.6|5032.6|5028|5022|850
1758880800000|2025-09-26 10:00:00|5029.3|5023.3|5028.8|5022.8|5031|5025|5022|5016|402
1758884400000|2025-09-26 11:00:00|5029.7|5023.7|5029.5|5023.5|5036|5030|5028.8|5022.8|1225
1758888000000|2025-09-26 12:00:00|5029.7|5023.7|5034|5028|5035.7|5029.7|5022.5|5016.5|600
1758891600000|2025-09-26 13:00:00|5023.8|5017.8|5043.2|5037.2|5053.9|5047.9|5006|5000|7773
1758895200000|2025-09-26 14:00:00|5043.5|5037.5|5066.5|5060.5|5075.4|5069.4|5035.2|5029.2|11073
1758898800000|2025-09-26 15:00:00|5066.4|5060.4|5053.6|5047.6|5077.6|5071.6|5046.4|5040.4|5963
1758902400000|2025-09-26 16:00:00|5054.1|5048.1|5054.6|5048.6|5058.2|5052.2|5046.4|5040.4|4091
1758906000000|2025-09-26 17:00:00|5054.8|5048.8|5045.4|5039.4|5054.8|5048.8|5021.6|5015.6|10342
1758909600000|2025-09-26 18:00:00|5044.9|5038.9|5029.9|5023.9|5050.6|5044.6|5029.6|5023.6|9699
1759104000000|2025-09-29 00:00:00|5024.2|5018.2|5016.9|5010.9|5025.9|5019.9|5014.4|5008.4|770
1759107600000|2025-09-29 01:00:00|5017.2|5011.2|5009.7|5003.7|5019.9|5013.9|5005.9|4999.9|324
1759111200000|2025-09-29 02:00:00|5009.9|5003.9|5018.6|5012.6|5023.9|5017.9|5004.9|4998.9|911
1759114800000|2025-09-29 03:00:00|5018.9|5012.9|5023.9|5017.9|5025.5|5019.5|5018.6|5012.6|158
1759118400000|2025-09-29 04:00:00|5023.6|5017.6|5024.9|5018.9|5028.4|5022.4|5022.9|5016.9|161
1759122000000|2025-09-29 05:00:00|5024.6|5018.6|5027.9|5021.9|5029.6|5023.6|5023.6|5017.6|179
1759125600000|2025-09-29 06:00:00|5027.3|5021.3|5026.6|5020.6|5029.8|5023.8|5020.6|5014.6|339
1759129200000|2025-09-29 07:00:00|5026.3|5020.3|5018.4|5012.4|5026.3|5020.3|5013.3|5007.3|372
1759132800000|2025-09-29 08:00:00|5018|5012|5021.4|5015.4|5021.7|5015.7|5004.7|4998.7|606
1759136400000|2025-09-29 09:00:00|5021.2|5015.2|4989.7|4983.7|5024.7|5018.7|4987.9|4981.9|858
1759140000000|2025-09-29 10:00:00|4990.1|4984.1|4991.7|4985.7|4993.7|4987.7|4984.9|4978.9|909
1759143600000|2025-09-29 11:00:00|4992|4986|4999.7|4993.7|5005.7|4999.7|4990.5|4984.5|1084
1759147200000|2025-09-29 12:00:00|4999.5|4993.5|4998.2|4992.2|5005.6|4999.6|4994.5|4988.5|1858
1759150800000|2025-09-29 13:00:00|4985.4|4979.4|4966.8|4960.8|4995.4|4989.4|4959.8|4953.8|8096
1759154400000|2025-09-29 14:00:00|4966.1|4960.1|4989.2|4983.2|5005.4|4999.4|4964.8|4958.8|8129
1759158000000|2025-09-29 15:00:00|4990.4|4984.4|5005.8|4999.8|5006.2|5000.2|4986.2|4980.2|6035
1759161600000|2025-09-29 16:00:00|5006|5000|5000.1|4994.1|5011|5005|4990.2|4984.2|4681
1759165200000|2025-09-29 17:00:00|4999.9|4993.9|4990.1|4984.1|5000.1|4994.1|4987.1|4981.1|5276
1759168800000|2025-09-29 18:00:00|4990.6|4984.6|4974.3|4968.3|4991.1|4985.1|4974.3|4968.3|4471
1759190400000|2025-09-30 00:00:00|4970.2|4964.2|4969.4|4963.4|4979.7|4973.7|4963.7|4957.7|785
1759194000000|2025-09-30 01:00:00|4968.6|4962.6|4972.6|4966.6|4973.9|4967.9|4962.1|4956.1|314
1759197600000|2025-09-30 02:00:00|4972.4|4966.4|4964.3|4958.3|4973.9|4967.9|4963.6|4957.6|136
1759201200000|2025-09-30 03:00:00|4964.6|4958.6|4973.6|4967.6|4973.9|4967.9|4962.4|4956.4|249
1759204800000|2025-09-30 04:00:00|4973.9|4967.9|4974.6|4968.6|4975.6|4969.6|4971.3|4965.3|89
1759208400000|2025-09-30 05:00:00|4974.8|4968.8|4976.7|4970.7|4980.5|4974.5|4972.6|4966.6|192
1759212000000|2025-09-30 06:00:00|4976|4970|4984.4|4978.4|4984.7|4978.7|4971.5|4965.5|340
1759215600000|2025-09-30 07:00:00|4984.2|4978.2|4979.2|4973.2|4988.7|4982.7|4966.7|4960.7|695
1759219200000|2025-09-30 08:00:00|4978.9|4972.9|4988.7|4982.7|4994.5|4988.5|4973.5|4967.5|472
1759222800000|2025-09-30 09:00:00|4987.9|4981.9|4982.4|4976.4|4992.7|4986.7|4977.4|4971.4|307
1759226400000|2025-09-30 10:00:00|4982.7|4976.7|4992.9|4986.9|4999.9|4993.9|4982.2|4976.2|819
1759230000000|2025-09-30 11:00:00|4993.5|4987.5|4982.6|4976.6|4995.7|4989.7|4980.3|4974.3|438
1759233600000|2025-09-30 12:00:00|4982.8|4976.8|4975.3|4969.3|4986|4980|4973.6|4967.6|685
1759237200000|2025-09-30 13:00:00|4975.1|4969.1|4965.8|4959.8|4976|4970|4948.8|4942.8|4092
1759240800000|2025-09-30 14:00:00|4965.3|4959.3|4962.4|4956.4|4978.9|4972.9|4955.2|4949.2|5097
1759244400000|2025-09-30 15:00:00|4963|4957|4974.4|4968.4|4983.4|4977.4|4961.6|4955.6|5324
1759248000000|2025-09-30 16:00:00|4974.1|4968.1|4956.3|4950.3|4990.8|4984.8|4949.8|4943.8|4998
1759251600000|2025-09-30 17:00:00|4956|4950|4962.5|4956.5|4965.8|4959.8|4950.6|4944.6|5976
1759255200000|2025-09-30 18:00:00|4963.2|4957.2|4961.5|4955.5|4971.7|4965.7|4960.3|4954.3|4634
1759276800000|2025-10-01 00:00:00|4952.9|4946.9|4938.3|4932.3|4965.6|4959.6|4937.6|4931.6|820
1759280400000|2025-10-01 01:00:00|4938.6|4932.6|4946.3|4940.3|4947.6|4941.6|4937.6|4931.6|234
1759284000000|2025-10-01 02:00:00|4946.6|4940.6|4941.3|4935.3|4947.4|4941.4|4938.6|4932.6|121
1759287600000|2025-10-01 03:00:00|4941.8|4935.8|4941.1|4935.1|4941.8|4935.8|4937.6|4931.6|192
1759291200000|2025-10-01 04:00:00|4940.9|4934.9|4941.6|4935.6|4941.8|4935.8|4938.6|4932.6|147
1759294800000|2025-10-01 05:00:00|4941.8|4935.8|4941.7|4935.7|4941.9|4935.9|4937.5|4931.5|191
1759298400000|2025-10-01 06:00:00|4941.5|4935.5|4955.5|4949.5|4955.5|4949.5|4941.5|4935.5|577
1759302000000|2025-10-01 07:00:00|4955.2|4949.2|4965.9|4959.9|4966.9|4960.9|4955.2|4949.2|1111
1759305600000|2025-10-01 08:00:00|4965.7|4959.7|4974.7|4968.7|4975.9|4969.9|4958.7|4952.7|665
1759309200000|2025-10-01 09:00:00|4975|4969|4981.7|4975.7|4984.9|4978.9|4968.5|4962.5|889
1759312800000|2025-10-01 10:00:00|4982.5|4976.5|4980|4974|4987.7|4981.7|4979.5|4973.5|726
1759316400000|2025-10-01 11:00:00|4980.2|4974.2|4988|4982|4991.9|4985.9|4976|4970|864
1759320000000|2025-10-01 12:00:00|4988.5|4982.5|4994.3|4988.3|5002|4996|4984.8|4978.8|1261
1759323600000|2025-10-01 13:00:00|4989.3|4983.3|5022.8|5016.8|5036.6|5030.6|4971.5|4965.5|8266
1759327200000|2025-10-01 14:00:00|5023.8|5017.8|5013.4|5007.4|5029.8|5023.8|4996.8|4990.8|8653
1759330800000|2025-10-01 15:00:00|5013.6|5007.6|5020.8|5014.8|5031|5025|5008.6|5002.6|5008
1759334400000|2025-10-01 16:00:00|5019.6|5013.6|5025.3|5019.3|5041.2|5035.2|5018.8|5012.8|6380
1759338000000|2025-10-01 17:00:00|5026.3|5020.3|5073.1|5067.1|5075.7|5069.7|5019|5013|8183
1759341600000|2025-10-01 18:00:00|5072.9|5066.9|5068.4|5062.4|5091|5085|5048.2|5042.2|7891
1759363200000|2025-10-02 00:00:00|5066.2|5060.2|5045.5|5039.5|5066.9|5060.9|5040|5034|758
1759366800000|2025-10-02 01:00:00|5045.7|5039.7|5051|5045|5055.7|5049.7|5043.3|5037.3|317
1759370400000|2025-10-02 02:00:00|5051.5|5045.5|5070.7|5064.7|5070.7|5064.7|5051|5045|229
1759374000000|2025-10-02 03:00:00|5071|5065|5074.5|5068.5|5075|5069|5066|5060|121
1759377600000|2025-10-02 04:00:00|5074|5068|5071|5065|5075|5069|5068.2|5062.2|143
1759381200000|2025-10-02 05:00:00|5071.7|5065.7|5069|5063|5077.7|5071.7|5067.2|5061.2|288
1759384800000|2025-10-02 06:00:00|5068.8|5062.8|5064.8|5058.8|5075.3|5069.3|5060.3|5054.3|414
1759388400000|2025-10-02 07:00:00|5064.5|5058.5|5081.3|5075.3|5085.1|5079.1|5060.3|5054.3|469
1759392000000|2025-10-02 08:00:00|5080.1|5074.1|5088.1|5082.1|5092.3|5086.3|5075.6|5069.6|1095
1759395600000|2025-10-02 09:00:00|5087.9|5081.9|5077.1|5071.1|5088.3|5082.3|5070.1|5064.1|1208
1759399200000|2025-10-02 10:00:00|5076.1|5070.1|5080.1|5074.1|5087.5|5081.5|5069.9|5063.9|241
1759402800000|2025-10-02 11:00:00|5079.3|5073.3|5073.3|5067.3|5079.7|5073.7|5060.9|5054.9|1092
1759406400000|2025-10-02 12:00:00|5072.3|5066.3|5071.2|5065.2|5078.4|5072.4|5069.2|5063.2|618
1759410000000|2025-10-02 13:00:00|5056.9|5050.9|5067.1|5061.1|5074.8|5068.8|5024.8|5018.8|7248
1759413600000|2025-10-02 14:00:00|5066.8|5060.8|5047.6|5041.6|5082.4|5076.4|5043.8|5037.8|5999
1759417200000|2025-10-02 15:00:00|5048.4|5042.4|5032.5|5026.5|5050.1|5044.1|5029.8|5023.8|5093
1759420800000|2025-10-02 16:00:00|5032.8|5026.8|5031.1|5025.1|5038|5032|5016|5010|4898
1759424400000|2025-10-02 17:00:00|5031.3|5025.3|5048.9|5042.9|5059.4|5053.4|5030.3|5024.3|5250
1759428000000|2025-10-02 18:00:00|5049.1|5043.1|5052.8|5046.8|5064.3|5058.3|5046.6|5040.6|3924
1759449600000|2025-10-03 00:00:00|5053.5|5047.5|5059.2|5053.2|5059.8|5053.8|5051.7|5045.7|706
1759453200000|2025-10-03 01:00:00|5059.4|5053.4|5060.2|5054.2|5065.2|5059.2|5054.2|5048.2|192
1759456800000|2025-10-03 02:00:00|5059.7|5053.7|5067.2|5061.2|5071.5|5065.5|5058.2|5052.2|209
1759460400000|2025-10-03 03:00:00|5067.7|5061.7|5068.2|5062.2|5073.4|5067.4|5065.4|5059.4|313
1759464000000|2025-10-03 04:00:00|5068|5062|5070.8|5064.8|5071.5|5065.5|5064.8|5058.8|34
1759467600000|2025-10-03 05:00:00|5070.3|5064.3|5066.1|5060.1|5076.8|5070.8|5066.1|5060.1|207
1759471200000|2025-10-03 06:00:00|5065.1|5059.1|5062.5|5056.5|5072.8|5066.8|5057.1|5051.1|441
1759474800000|2025-10-03 07:00:00|5062.1|5056.1|5054.6|5048.6|5070|5064|5053.4|5047.4|279
1759478400000|2025-10-03 08:00:00|5055.3|5049.3|5047.3|5041.3|5061.3|5055.3|5044.3|5038.3|419
1759482000000|2025-10-03 09:00:00|5047|5041|5041.1|5035.1|5053.5|5047.5|5039.1|5033.1|436
1759485600000|2025-10-03 10:00:00|5040.8|5034.8|5039.4|5033.4|5043.6|5037.6|5031.4|5025.4|447
1759489200000|2025-10-03 11:00:00|5039.6|5033.6|5061.6|5055.6|5066.6|5060.6|5039.6|5033.6|687
1759492800000|2025-10-03 12:00:00|5060.3|5054.3|5054.1|5048.1|5066.1|5060.1|5050.2|5044.2|731
1759496400000|2025-10-03 13:00:00|5046.9|5040.9|5041.6|5035.6|5051.1|5045.1|5029.1|5023.1|4157
1759500000000|2025-10-03 14:00:00|5042.4|5036.4|5042.4|5036.4|5048.6|5042.6|5027.6|5021.6|4090
1759503600000|2025-10-03 15:00:00|5041.6|5035.6|5050.7|5044.7|5051.9|5045.9|5033.1|5027.1|3337
1759507200000|2025-10-03 16:00:00|5046.4|5040.4|5048.3|5042.3|5055.3|5049.3|5036.5|5030.5|2541
1759510800000|2025-10-03 17:00:00|5047.5|5041.5|5034.3|5028.3|5048.5|5042.5|5026.3|5020.3|2855
1759514400000|2025-10-03 18:00:00|5034.8|5028.8|5015.5|5009.5|5036.7|5030.7|5014.3|5008.3|4269
1759708800000|2025-10-06 00:00:00|5016.9|5010.9|5047.5|5041.5|5049.7|5043.7|5010.2|5004.2|1072
1759712400000|2025-10-06 01:00:00|5046.8|5040.8|5050.8|5044.8|5053|5047|5038.8|5032.8|283
1759716000000|2025-10-06 02:00:00|5051|5045|5050|5044|5053|5047|5045.5|5039.5|152
1759719600000|2025-10-06 03:00:00|5050.6|5044.6|5055|5049|5055|5049|5049|5043|103
1759723200000|2025-10-06 04:00:00|5054.8|5048.8|5053|5047|5054.8|5048.8|5050|5044|45
1759726800000|2025-10-06 05:00:00|5052|5046|5051.1|5045.1|5053.6|5047.6|5046.3|5040.3|71
1759730400000|2025-10-06 06:00:00|5052.6|5046.6|5051.3|5045.3|5055.3|5049.3|5039.8|5033.8|421
1759734000000|2025-10-06 07:00:00|5050.6|5044.6|5051.4|5045.4|5074.1|5068.1|5050.3|5044.3|774
1759737600000|2025-10-06 08:00:00|5050.4|5044.4|5063.4|5057.4|5068.8|5062.8|5043.9|5037.9|562
1759741200000|2025-10-06 09:00:00|5063.7|5057.7|5064.4|5058.4|5067.4|5061.4|5053.9|5047.9|311
1759744800000|2025-10-06 10:00:00|5064.1|5058.1|5058.1|5052.1|5065.6|5059.6|5055.9|5049.9|208
1759748400000|2025-10-06 11:00:00|5059.2|5053.2|5072.4|5066.4|5079.4|5073.4|5058.4|5052.4|633
1759752000000|2025-10-06 12:00:00|5071.9|5065.9|5052.4|5046.4|5076.4|5070.4|5050.4|5044.4|1006
1759755600000|2025-10-06 13:00:00|5048.1|5042.1|5072.7|5066.7|5076|5070|5045.5|5039.5|4299
1759759200000|2025-10-06 14:00:00|5071.7|5065.7|5036.2|5030.2|5078.2|5072.2|5035.2|5029.2|6098
1759762800000|2025-10-06 15:00:00|5035.7|5029.7|5053.7|5047.7|5056.2|5050.2|5027.2|5021.2|3509
1759766400000|2025-10-06 16:00:00|5053.5|5047.5|5047.8|5041.8|5058|5052|5043.5|5037.5|1881
1759770000000|2025-10-06 17:00:00|5047.5|5041.5|5055.1|5049.1|5059|5053|5041.8|5035.8|2802
1759773600000|2025-10-06 18:00:00|5054.8|5048.8|5050.3|5044.3|5061.1|5055.1|5049.1|5043.1|8533
1759795200000|2025-10-07 00:00:00|5048.7|5042.7|5058.1|5052.1|5058.9|5052.9|5044.9|5038.9|356
1759798800000|2025-10-07 01:00:00|5057.7|5051.7|5058.2|5052.2|5061.9|5055.9|5054.2|5048.2|102
1759802400000|2025-10-07 02:00:00|5058.7|5052.7|5056.4|5050.4|5062.5|5056.5|5055.9|5049.9|140
1759806000000|2025-10-07 03:00:00|5056.7|5050.7|5063|5057|5063|5057|5056.7|5050.7|31
1759809600000|2025-10-07 04:00:00|5063.9|5057.9|5063.5|5057.5|5065|5059|5061|5055|58
1759813200000|2025-10-07 05:00:00|5063.7|5057.7|5066.8|5060.8|5067.8|5061.8|5062.8|5056.8|143
1759816800000|2025-10-07 06:00:00|5067|5061|5071.8|5065.8|5072.3|5066.3|5066.8|5060.8|263
1759820400000|2025-10-07 07:00:00|5071.5|5065.5|5074|5068|5077.8|5071.8|5065|5059|361
1759824000000|2025-10-07 08:00:00|5073.8|5067.8|5071.6|5065.6|5075.8|5069.8|5066.6|5060.6|465
1759827600000|2025-10-07 09:00:00|5072.1|5066.1|5082.4|5076.4|5087.6|5081.6|5066.3|5060.3|369
1759831200000|2025-10-07 10:00:00|5081.9|5075.9|5086.6|5080.6|5087.6|5081.6|5076.4|5070.4|265
1759834800000|2025-10-07 11:00:00|5086.3|5080.3|5097.4|5091.4|5101.9|5095.9|5086.3|5080.3|1831
1759838400000|2025-10-07 12:00:00|5097.1|5091.1|5095.9|5089.9|5107.6|5101.6|5093.9|5087.9|1890
1759842000000|2025-10-07 13:00:00|5100.9|5094.9|5093.9|5087.9|5113.7|5107.7|5089.9|5083.9|4583
1759845600000|2025-10-07 14:00:00|5093.4|5087.4|5090.9|5084.9|5100.7|5094.7|5074.4|5068.4|5126
1759849200000|2025-10-07 15:00:00|5090.7|5084.7|5073.7|5067.7|5097.9|5091.9|5070.7|5064.7|5065
1759852800000|2025-10-07 16:00:00|5074.2|5068.2|5104.7|5098.7|5110.4|5104.4|5065.2|5059.2|4018
1759856400000|2025-10-07 17:00:00|5105|5099|5119.3|5113.3|5123.2|5117.2|5098.5|5092.5|8081
1759860000000|2025-10-07 18:00:00|5118.8|5112.8|5123.1|5117.1|5124.1|5118.1|5116.8|5110.8|6732
1759881600000|2025-10-08 00:00:00|5128.7|5122.7|5134.1|5128.1|5136.9|5130.9|5125.1|5119.1|626
1759885200000|2025-10-08 01:00:00|5133.9|5127.9|5132.9|5126.9|5143.1|5137.1|5132.9|5126.9|227
1759888800000|2025-10-08 02:00:00|5131.2|5125.2|5143.7|5137.7|5143.9|5137.9|5130.7|5124.7|340
1759892400000|2025-10-08 03:00:00|5143.9|5137.9|5143.9|5137.9|5152.7|5146.7|5141.9|5135.9|476
1759896000000|2025-10-08 04:00:00|5143.7|5137.7|5139.9|5133.9|5144.9|5138.9|5136.4|5130.4|89
1759899600000|2025-10-08 05:00:00|5140.9|5134.9|5155|5149|5156.2|5150.2|5137.9|5131.9|726
1759903200000|2025-10-08 06:00:00|5156|5150|5144.2|5138.2|5156.2|5150.2|5140.7|5134.7|551
1759906800000|2025-10-08 07:00:00|5145|5139|5146|5140|5155.7|5149.7|5141.7|5135.7|534
1759910400000|2025-10-08 08:00:00|5145|5139|5139|5133|5147.2|5141.2|5135|5129|448
1759914000000|2025-10-08 09:00:00|5139.5|5133.5|5156.3|5150.3|5165|5159|5137.8|5131.8|809
1759917600000|2025-10-08 10:00:00|5158.8|5152.8|5162|5156|5167.3|5161.3|5158|5152|1607
1759921200000|2025-10-08 11:00:00|5161.3|5155.3|5167.5|5161.5|5168|5162|5158.8|5152.8|711
1759924800000|2025-10-08 12:00:00|5167.3|5161.3|5160.1|5154.1|5168.1|5162.1|5159.3|5153.3|900
1759928400000|2025-10-08 13:00:00|5155.8|5149.8|5153.6|5147.6|5171.8|5165.8|5149.6|5143.6|6361
1759932000000|2025-10-08 14:00:00|5151.6|5145.6|5131.3|5125.3|5162.8|5156.8|5126.8|5120.8|8247
1759935600000|2025-10-08 15:00:00|5131.6|5125.6|5156.6|5150.6|5157.1|5151.1|5127.6|5121.6|5313
1759939200000|2025-10-08 16:00:00|5156.3|5150.3|5135.6|5129.6|5158.6|5152.6|5130.6|5124.6|4641
1759942800000|2025-10-08 17:00:00|5133.6|5127.6|5143.1|5137.1|5146.1|5140.1|5131.1|5125.1|4100
1759946400000|2025-10-08 18:00:00|5142.4|5136.4|5153.6|5147.6|5169.9|5163.9|5140.9|5134.9|6390
1759968000000|2025-10-09 00:00:00|5159.2|5153.2|5147.5|5141.5|5161|5155|5140.7|5134.7|579
1759971600000|2025-10-09 01:00:00|5147|5141|5140.7|5134.7|5154.5|5148.5|5137.7|5131.7|863
1759975200000|2025-10-09 02:00:00|5141.2|5135.2|5148|5142|5161|5155|5141.2|5135.2|404
1759978800000|2025-10-09 03:00:00|5148.3|5142.3|5150.8|5144.8|5153.3|5147.3|5144.8|5138.8|70
1759982400000|2025-10-09 04:00:00|5151|5145|5157.3|5151.3|5158|5152|5150.8|5144.8|81
1759986000000|2025-10-09 05:00:00|5157|5151|5158.8|5152.8|5165.3|5159.3|5153.6|5147.6|322
1759989600000|2025-10-09 06:00:00|5159.3|5153.3|5153.6|5147.6|5161.1|5155.1|5145.8|5139.8|203
1759993200000|2025-10-09 07:00:00|5153.1|5147.1|5160.8|5154.8|5167.8|5161.8|5146.6|5140.6|639
1759996800000|2025-10-09 08:00:00|5161.6|5155.6|5169.8|5163.8|5173.8|5167.8|5153.3|5147.3|835
1760000400000|2025-10-09 09:00:00|5170.8|5164.8|5168.1|5162.1|5177.4|5171.4|5166.9|5160.9|904
1760004000000|2025-10-09 10:00:00|5167.6|5161.6|5154.9|5148.9|5168.1|5162.1|5153.9|5147.9|720
1760007600000|2025-10-09 11:00:00|5156.4|5150.4|5150.6|5144.6|5163.6|5157.6|5149.6|5143.6|1008
1760011200000|2025-10-09 12:00:00|5150.4|5144.4|5140.9|5134.9|5150.6|5144.6|5136.1|5130.1|1313
1760014800000|2025-10-09 13:00:00|5144.4|5138.4|5123.9|5117.9|5156.9|5150.9|5121.9|5115.9|4889
1760018400000|2025-10-09 14:00:00|5123.7|5117.7|5158.5|5152.5|5160.2|5154.2|5120.7|5114.7|5886
1760022000000|2025-10-09 15:00:00|5158.2|5152.2|5140|5134|5178|5172|5133.4|5127.4|6067
1760025600000|2025-10-09 16:00:00|5140.7|5134.7|5115.7|5109.7|5144.2|5138.2|5115.7|5109.7|6394
1760029200000|2025-10-09 17:00:00|5116|5110|5111.2|5105.2|5125.7|5119.7|5100.2|5094.2|5546
1760032800000|2025-10-09 18:00:00|5110.7|5104.7|5116.5|5110.5|5117.5|5111.5|5106.5|5100.5|4817
1760054400000|2025-10-10 00:00:00|5110.6|5104.6|5132.4|5126.4|5137.6|5131.6|5110.6|5104.6|733
1760058000000|2025-10-10 01:00:00|5132.6|5126.6|5134.4|5128.4|5142.3|5136.3|5131.6|5125.6|268
1760061600000|2025-10-10 02:00:00|5133.9|5127.9|5137.4|5131.4|5142.9|5136.9|5131.4|5125.4|219
1760065200000|2025-10-10 03:00:00|5137.1|5131.1|5134.1|5128.1|5141.1|5135.1|5133.6|5127.6|204
1760068800000|2025-10-10 04:00:00|5133.9|5127.9|5096.2|5090.2|5136.4|5130.4|5090.9|5084.9|1027
1760072400000|2025-10-10 05:00:00|5096.4|5090.4|5096.2|5090.2|5108.2|5102.2|5087.9|5081.9|684
1760076000000|2025-10-10 06:00:00|5096.4|5090.4|5105.4|5099.4|5119.9|5113.9|5096.2|5090.2|900
1760079600000|2025-10-10 07:00:00|5105.2|5099.2|5080.5|5074.5|5105.4|5099.4|5079|5073|963
1760083200000|2025-10-10 08:00:00|5080.2|5074.2|5092.5|5086.5|5096.2|5090.2|5080.2|5074.2|987
1760086800000|2025-10-10 09:00:00|5091.7|5085.7|5075.5|5069.5|5093.5|5087.5|5075|5069|623
1760090400000|2025-10-10 10:00:00|5075.2|5069.2|5070.2|5064.2|5078.5|5072.5|5068.2|5062.2|1115
1760094000000|2025-10-10 11:00:00|5071.2|5065.2|5066.5|5060.5|5082.3|5076.3|5066.5|5060.5|916
1760097600000|2025-10-10 12:00:00|5066.3|5060.3|5073.3|5067.3|5083.8|5077.8|5058.8|5052.8|1266
1760101200000|2025-10-10 13:00:00|5060.5|5054.5|5070.8|5064.8|5088.3|5082.3|5050|5044|6753
1760104800000|2025-10-10 14:00:00|5070.5|5064.5|5030.6|5024.6|5071.8|5065.8|5030.1|5024.1|8401
1760108400000|2025-10-10 15:00:00|5030.3|5024.3|5003.8|4997.8|5031.8|5025.8|4988.8|4982.8|12440
1760112000000|2025-10-10 16:00:00|5004.1|4998.1|5004.3|4998.3|5018.8|5012.8|4997.6|4991.6|5025
1760115600000|2025-10-10 17:00:00|5004.8|4998.8|5004.4|4998.4|5017.3|5011.3|5001.9|4995.9|4273
1760119200000|2025-10-10 18:00:00|5004.9|4998.9|5017.4|5011.4|5018.6|5012.6|4999.9|4993.9|5613
1760313600000|2025-10-13 00:00:00|5015.4|5009.4|5038.4|5032.4|5043.4|5037.4|5006.7|5000.7|2583
1760317200000|2025-10-13 01:00:00|5038.2|5032.2|5040.2|5034.2|5049.9|5043.9|5035.4|5029.4|483
1760320800000|2025-10-13 02:00:00|5041.4|5035.4|5031.2|5025.2|5042.5|5036.5|5028|5022|391
1760324400000|2025-10-13 03:00:00|5031|5025|5033.5|5027.5|5042.5|5036.5|5028.2|5022.2|248
1760328000000|2025-10-13 04:00:00|5034|5028|5034.7|5028.7|5038.3|5032.3|5033|5027|34
1760331600000|2025-10-13 05:00:00|5034.5|5028.5|5037.3|5031.3|5042.3|5036.3|5033.5|5027.5|69
1760335200000|2025-10-13 06:00:00|5036.5|5030.5|5042.3|5036.3|5048.3|5042.3|5030.3|5024.3|323
1760338800000|2025-10-13 07:00:00|5041.8|5035.8|5038.3|5032.3|5047.3|5041.3|5028.5|5022.5|342
1760342400000|2025-10-13 08:00:00|5039.1|5033.1|5026.1|5020.1|5045.5|5039.5|5006.8|5000.8|713
1760346000000|2025-10-13 09:00:00|5026.3|5020.3|5035.1|5029.1|5041.3|5035.3|5022.3|5016.3|669
1760349600000|2025-10-13 10:00:00|5034.3|5028.3|5038.6|5032.6|5040.6|5034.6|5022.3|5016.3|892
1760353200000|2025-10-13 11:00:00|5039.6|5033.6|5046.6|5040.6|5050.1|5044.1|5033.1|5027.1|694
1760356800000|2025-10-13 12:00:00|5046.1|5040.1|5053.4|5047.4|5057.9|5051.9|5037.4|5031.4|1801
1760360400000|2025-10-13 13:00:00|5039.9|5033.9|5079.6|5073.6|5080.9|5074.9|5035.9|5029.9|5919
1760364000000|2025-10-13 14:00:00|5079.1|5073.1|5065.9|5059.9|5084.9|5078.9|5048.1|5042.1|5680
1760367600000|2025-10-13 15:00:00|5066.4|5060.4|5059.9|5053.9|5070.1|5064.1|5053.6|5047.6|4199
1760371200000|2025-10-13 16:00:00|5059.2|5053.2|5079.9|5073.9|5082.6|5076.6|5055.9|5049.9|3045
1760374800000|2025-10-13 17:00:00|5079.4|5073.4|5074.5|5068.5|5087.9|5081.9|5072.5|5066.5|3946
1760378400000|2025-10-13 18:00:00|5074.7|5068.7|5074.4|5068.4|5085.5|5079.5|5072.2|5066.2|4973
1760400000000|2025-10-14 00:00:00|5075.1|5069.1|5085|5079|5087|5081|5072.8|5066.8|417
1760403600000|2025-10-14 01:00:00|5085.5|5079.5|5075.6|5069.6|5085.5|5079.5|5069.6|5063.6|197
1760407200000|2025-10-14 02:00:00|5076.1|5070.1|5069.8|5063.8|5080.6|5074.6|5063.3|5057.3|252
1760410800000|2025-10-14 03:00:00|5069.6|5063.6|5069.4|5063.4|5071.8|5065.8|5058.1|5052.1|211
1760414400000|2025-10-14 04:00:00|5069.1|5063.1|5051.9|5045.9|5069.1|5063.1|5043.1|5037.1|382
1760418000000|2025-10-14 05:00:00|5051.6|5045.6|5037.9|5031.9|5051.6|5045.6|5033.4|5027.4|428
1760421600000|2025-10-14 06:00:00|5037.6|5031.6|5038.9|5032.9|5047.6|5041.6|5034.9|5028.9|358
1760425200000|2025-10-14 07:00:00|5039.1|5033.1|5016.9|5010.9|5040.1|5034.1|5004.2|4998.2|1404
1760428800000|2025-10-14 08:00:00|5017.4|5011.4|5019.7|5013.7|5031|5025|5011.4|5005.4|616
1760432400000|2025-10-14 09:00:00|5020|5014|5015.7|5009.7|5024.7|5018.7|5012.2|5006.2|576
1760436000000|2025-10-14 10:00:00|5016|5010|5001.2|4995.2|5021|5015|4993.4|4987.4|1310
1760439600000|2025-10-14 11:00:00|5000.3|4994.3|5035.7|5029.7|5035.7|5029.7|5000|4994|1633
1760443200000|2025-10-14 12:00:00|5036.5|5030.5|5037.7|5031.7|5041.7|5035.7|5029.2|5023.2|1304
1760446800000|2025-10-14 13:00:00|5039.1|5033.1|5026.8|5020.8|5043.7|5037.7|5006.8|5000.8|7513
1760450400000|2025-10-14 14:00:00|5025.8|5019.8|5040.8|5034.8|5052.8|5046.8|5021.8|5015.8|7518
1760454000000|2025-10-14 15:00:00|5041.8|5035.8|5072.6|5066.6|5072.8|5066.8|5038.8|5032.8|3822
1760457600000|2025-10-14 16:00:00|5074.6|5068.6|5066.1|5060.1|5077.1|5071.1|5059.1|5053.1|3909
1760461200000|2025-10-14 17:00:00|5066.4|5060.4|5079.4|5073.4|5081.8|5075.8|5064.8|5058.8|3835
1760464800000|2025-10-14 18:00:00|5079.1|5073.1|5078.4|5072.4|5084.8|5078.8|5074.7|5068.7|3291
1760486400000|2025-10-15 00:00:00|5136.4|5130.4|5091.6|5085.6|5137.4|5131.4|5072.4|5066.4|2313
1760490000000|2025-10-15 01:00:00|5091.4|5085.4|5111.4|5105.4|5113.4|5107.4|5089.9|5083.9|793
1760493600000|2025-10-15 02:00:00|5111.9|5105.9|5098.2|5092.2|5115.7|5109.7|5095.7|5089.7|369
1760497200000|2025-10-15 03:00:00|5098.7|5092.7|5100.7|5094.7|5106.4|5100.4|5091.2|5085.2|185
1760500800000|2025-10-15 04:00:00|5100.4|5094.4|5100.7|5094.7|5103.2|5097.2|5095.4|5089.4|33
1760504400000|2025-10-15 05:00:00|5101.7|5095.7|5101.5|5095.5|5109.4|5103.4|5099.2|5093.2|141
1760508000000|2025-10-15 06:00:00|5101.2|5095.2|5096|5090|5105.7|5099.7|5091.2|5085.2|859
1760511600000|2025-10-15 07:00:00|5095.2|5089.2|5105.3|5099.3|5111.8|5105.8|5085.8|5079.8|839
1760515200000|2025-10-15 08:00:00|5104.3|5098.3|5099.6|5093.6|5113.8|5107.8|5098.1|5092.1|615
1760518800000|2025-10-15 09:00:00|5097.3|5091.3|5086.8|5080.8|5099.8|5093.8|5081.8|5075.8|382
1760522400000|2025-10-15 10:00:00|5087.1|5081.1|5078.1|5072.1|5089.1|5083.1|5075.1|5069.1|316
1760526000000|2025-10-15 11:00:00|5077.5|5071.5|5096.9|5090.9|5097.4|5091.4|5074.9|5068.9|787
1760529600000|2025-10-15 12:00:00|5097.1|5091.1|5101.4|5095.4|5110.9|5104.9|5096.1|5090.1|965
1760533200000|2025-10-15 13:00:00|5098.6|5092.6|5094.4|5088.4|5116.1|5110.1|5086.1|5080.1|6043
1760536800000|2025-10-15 14:00:00|5094.6|5088.6|5110.7|5104.7|5126.4|5120.4|5094.6|5088.6|6847
1760540400000|2025-10-15 15:00:00|5110.5|5104.5|5092.2|5086.2|5110.9|5104.9|5087.4|5081.4|4041
1760544000000|2025-10-15 16:00:00|5091.9|5085.9|5118.2|5112.2|5124.2|5118.2|5091.7|5085.7|6106
1760547600000|2025-10-15 17:00:00|5118.7|5112.7|5104.5|5098.5|5119.4|5113.4|5095.7|5089.7|4286
1760551200000|2025-10-15 18:00:00|5104.3|5098.3|5104.5|5098.5|5107|5101|5097.5|5091.5|3428
1760572800000|2025-10-16 00:00:00|5106.8|5100.8|5123.9|5117.9|5132.9|5126.9|5106.8|5100.8|925
1760576400000|2025-10-16 01:00:00|5123.6|5117.6|5123.9|5117.9|5132.1|5126.1|5121.1|5115.1|713
1760580000000|2025-10-16 02:00:00|5124.1|5118.1|5129.7|5123.7|5131.9|5125.9|5123.1|5117.1|208
1760583600000|2025-10-16 03:00:00|5129.4|5123.4|5128.9|5122.9|5133.7|5127.7|5120.6|5114.6|229
1760587200000|2025-10-16 04:00:00|5128.6|5122.6|5128.9|5122.9|5129.4|5123.4|5123.9|5117.9|50
1760590800000|2025-10-16 05:00:00|5129.9|5123.9|5127.2|5121.2|5137.2|5131.2|5121.9|5115.9|205
1760594400000|2025-10-16 06:00:00|5127.4|5121.4|5125.2|5119.2|5132.2|5126.2|5123|5117|213
1760598000000|2025-10-16 07:00:00|5124.7|5118.7|5141|5135|5144.8|5138.8|5122.7|5116.7|1245
1760601600000|2025-10-16 08:00:00|5141.2|5135.2|5138|5132|5145|5139|5126.7|5120.7|680
1760605200000|2025-10-16 09:00:00|5138.3|5132.3|5118.4|5112.4|5138.7|5132.7|5111.7|5105.7|712
1760608800000|2025-10-16 10:00:00|5118.7|5112.7|5128.7|5122.7|5130.2|5124.2|5118.2|5112.2|259
1760612400000|2025-10-16 11:00:00|5130.5|5124.5|5123.8|5117.8|5143.7|5137.7|5123.5|5117.5|756
1760616000000|2025-10-16 12:00:00|5124|5118|5130.5|5124.5|5136.3|5130.3|5122|5116|1479
1760619600000|2025-10-16 13:00:00|5136.7|5130.7|5163.8|5157.8|5171.5|5165.5|5132|5126|8048
1760623200000|2025-10-16 14:00:00|5164.6|5158.6|5183.7|5177.7|5199.4|5193.4|5148.1|5142.1|11900
1760626800000|2025-10-16 15:00:00|5183.9|5177.9|5146.7|5140.7|5197.9|5191.9|5140.4|5134.4|8502
1760630400000|2025-10-16 16:00:00|5147|5141|5134|5128|5153.7|5147.7|5120|5114|5644
1760634000000|2025-10-16 17:00:00|5133.7|5127.7|5119.7|5113.7|5139.7|5133.7|5118.4|5112.4|3326
1760637600000|2025-10-16 18:00:00|5119|5113|5108.5|5102.5|5120|5114|5104.4|5098.4|5051
1760659200000|2025-10-17 00:00:00|5099.5|5093.5|5108.6|5102.6|5111.8|5105.8|5098|5092|442
1760662800000|2025-10-17 01:00:00|5108.3|5102.3|5102.8|5096.8|5112.8|5106.8|5099.8|5093.8|674
1760666400000|2025-10-17 02:00:00|5102.3|5096.3|5113.1|5107.1|5117.1|5111.1|5097.5|5091.5|448
1760670000000|2025-10-17 03:00:00|5113.6|5107.6|5107.6|5101.6|5113.8|5107.8|5102.6|5096.6|345
1760673600000|2025-10-17 04:00:00|5107.4|5101.4|5108.9|5102.9|5111.7|5105.7|5105.9|5099.9|146
1760677200000|2025-10-17 05:00:00|5106.9|5100.9|5109.9|5103.9|5116.7|5110.7|5102.6|5096.6|601
1760680800000|2025-10-17 06:00:00|5110.9|5104.9|5071.2|5065.2|5111.9|5105.9|5071.2|5065.2|763
1760684400000|2025-10-17 07:00:00|5070.9|5064.9|5069.7|5063.7|5074.2|5068.2|5062.7|5056.7|1395
1760688000000|2025-10-17 08:00:00|5069.9|5063.9|5071.9|5065.9|5074.2|5068.2|5065.9|5059.9|602
1760691600000|2025-10-17 09:00:00|5072.2|5066.2|5073|5067|5074.2|5068.2|5066|5060|481
1760695200000|2025-10-17 10:00:00|5073.2|5067.2|5069|5063|5082|5076|5064.3|5058.3|1030
1760698800000|2025-10-17 11:00:00|5068.8|5062.8|5077.8|5071.8|5092.8|5086.8|5059|5053|1137
1760702400000|2025-10-17 12:00:00|5078|5072|5106.5|5100.5|5109.3|5103.3|5076.3|5070.3|1445
1760706000000|2025-10-17 13:00:00|5113.8|5107.8|5121|5115|5136.7|5130.7|5094.6|5088.6|5663
1760709600000|2025-10-17 14:00:00|5120.4|5114.4|5129.1|5123.1|5146.6|5140.6|5112.3|5106.3|4320
1760713200000|2025-10-17 15:00:00|5128.9|5122.9|5125.3|5119.3|5141.6|5135.6|5111.6|5105.6|4333
1760716800000|2025-10-17 16:00:00|5125.6|5119.6|5117.9|5111.9|5134.4|5128.4|5108.6|5102.6|4006
1760720400000|2025-10-17 17:00:00|5117.4|5111.4|5128.1|5122.1|5137.6|5131.6|5116.7|5110.7|3208
1760724000000|2025-10-17 18:00:00|5127.7|5121.7|5134.3|5128.3|5138.1|5132.1|5124.3|5118.3|3804
1760918400000|2025-10-20 00:00:00|5131.7|5125.7|5130.2|5124.2|5134.7|5128.7|5121.2|5115.2|512
1760922000000|2025-10-20 01:00:00|5130|5124|5139.5|5133.5|5139.7|5133.7|5123|5117|355
1760925600000|2025-10-20 02:00:00|5139.7|5133.7|5143|5137|5152|5146|5137.2|5131.2|253
1760929200000|2025-10-20 03:00:00|5143.3|5137.3|5150|5144|5151.2|5145.2|5140.7|5134.7|35
1760932800000|2025-10-20 04:00:00|5149.8|5143.8|5148|5142|5150|5144|5145.7|5139.7|21
1760936400000|2025-10-20 05:00:00|5149|5143|5152.6|5146.6|5153.1|5147.1|5147.3|5141.3|114
1760940000000|2025-10-20 06:00:00|5152.1|5146.1|5137.6|5131.6|5152.3|5146.3|5136.1|5130.1|261
1760943600000|2025-10-20 07:00:00|5137.8|5131.8|5136.1|5130.1|5155.9|5149.9|5134.1|5128.1|492
1760947200000|2025-10-20 08:00:00|5136.9|5130.9|5141.9|5135.9|5144.9|5138.9|5127.4|5121.4|562
1760950800000|2025-10-20 09:00:00|5141.3|5135.3|5128.1|5122.1|5141.9|5135.9|5124.1|5118.1|489
1760954400000|2025-10-20 10:00:00|5128.3|5122.3|5135.6|5129.6|5140|5134|5119.8|5113.8|403
1760958000000|2025-10-20 11:00:00|5136|5130|5128.2|5122.2|5136|5130|5120.7|5114.7|670
1760961600000|2025-10-20 12:00:00|5128.5|5122.5|5137.9|5131.9|5141.9|5135.9|5124.2|5118.2|1213
1760965200000|2025-10-20 13:00:00|5128.7|5122.7|5122.8|5116.8|5148.2|5142.2|5120.2|5114.2|3983
1760968800000|2025-10-20 14:00:00|5123.3|5117.3|5139.4|5133.4|5148.2|5142.2|5119.5|5113.5|3405
1760972400000|2025-10-20 15:00:00|5139.2|5133.2|5151.5|5145.5|5165.2|5159.2|5132.5|5126.5|3387
1760976000000|2025-10-20 16:00:00|5151.3|5145.3|5157.2|5151.2|5160.5|5154.5|5147.5|5141.5|2650
1760979600000|2025-10-20 17:00:00|5158|5152|5152.3|5146.3|5171.6|5165.6|5151.3|5145.3|3481
1760983200000|2025-10-20 18:00:00|5152.6|5146.6|5156|5150|5158.3|5152.3|5148.6|5142.6|3670
1761004800000|2025-10-21 00:00:00|5153.5|5147.5|5154.1|5148.1|5160.4|5154.4|5147.4|5141.4|524
1761008400000|2025-10-21 01:00:00|5152.7|5146.7|5158.6|5152.6|5162.6|5156.6|5152.4|5146.4|190
1761012000000|2025-10-21 02:00:00|5158.9|5152.9|5162.4|5156.4|5164.1|5158.1|5154.1|5148.1|169
1761015600000|2025-10-21 03:00:00|5162.6|5156.6|5162.6|5156.6|5164.4|5158.4|5159.6|5153.6|146
1761019200000|2025-10-21 04:00:00|5162.9|5156.9|5158.4|5152.4|5163.6|5157.6|5157.6|5151.6|63
1761022800000|2025-10-21 05:00:00|5157.9|5151.9|5156.1|5150.1|5161.6|5155.6|5155.5|5149.5|157
1761026400000|2025-10-21 06:00:00|5156.5|5150.5|5144.5|5138.5|5158.6|5152.6|5141.7|5135.7|451
1761030000000|2025-10-21 07:00:00|5144.3|5138.3|5146.5|5140.5|5146.5|5140.5|5131.5|5125.5|735
1761033600000|2025-10-21 08:00:00|5145.7|5139.7|5151.5|5145.5|5151.5|5145.5|5145.5|5139.5|323
1761037200000|2025-10-21 09:00:00|5150.7|5144.7|5159.5|5153.5|5160.5|5154.5|5148.5|5142.5|328
1761040800000|2025-10-21 10:00:00|5159.7|5153.7|5153.5|5147.5|5163.5|5157.5|5149.5|5143.5|366
1761044400000|2025-10-21 11:00:00|5153.3|5147.3|5156.6|5150.6|5164.9|5158.9|5149.5|5143.5|525
1761048000000|2025-10-21 12:00:00|5156.2|5150.2|5136.4|5130.4|5157.6|5151.6|5130.9|5124.9|1331
1761051600000|2025-10-21 13:00:00|5129|5123|5084.4|5078.4|5129|5123|5083.5|5077.5|6688
1761055200000|2025-10-21 14:00:00|5084.6|5078.6|5091.2|5085.2|5105.2|5099.2|5084.4|5078.4|5468
1761058800000|2025-10-21 15:00:00|5091.5|5085.5|5082.9|5076.9|5106.5|5100.5|5079.6|5073.6|6421
1761062400000|2025-10-21 16:00:00|5082.4|5076.4|5077.8|5071.8|5108.3|5102.3|5075.3|5069.3|8423
1761066000000|2025-10-21 17:00:00|5077.9|5071.9|5079.3|5073.3|5085.6|5079.6|5072.6|5066.6|4425
1761069600000|2025-10-21 18:00:00|5079.6|5073.6|5087.8|5081.8|5094|5088|5078.6|5072.6|4525
1761091200000|2025-10-22 00:00:00|5082.6|5076.6|5074.6|5068.6|5084.9|5078.9|5071.4|5065.4|626
1761094800000|2025-10-22 01:00:00|5074.8|5068.8|5076.6|5070.6|5083.4|5077.4|5071.1|5065.1|394
1761098400000|2025-10-22 02:00:00|5076.4|5070.4|5096.4|5090.4|5098.4|5092.4|5075.6|5069.6|492
1761102000000|2025-10-22 03:00:00|5096.6|5090.6|5104.1|5098.1|5106.6|5100.6|5095.1|5089.1|255
1761105600000|2025-10-22 04:00:00|5103.8|5097.8|5102.5|5096.5|5105.4|5099.4|5102.5|5096.5|57
1761109200000|2025-10-22 05:00:00|5102.1|5096.1|5094|5088|5112.5|5106.5|5094|5088|300
1761112800000|2025-10-22 06:00:00|5094.5|5088.5|5102.5|5096.5|5102.5|5096.5|5088.5|5082.5|249
1761116400000|2025-10-22 07:00:00|5101.7|5095.7|5089.8|5083.8|5102.5|5096.5|5082.5|5076.5|388
1761120000000|2025-10-22 08:00:00|5089.5|5083.5|5091.5|5085.5|5092.5|5086.5|5079.5|5073.5|471
1761123600000|2025-10-22 09:00:00|5092.5|5086.5|5108.7|5102.7|5115.5|5109.5|5086.5|5080.5|745
1761127200000|2025-10-22 10:00:00|5109|5103|5105.6|5099.6|5111.5|5105.5|5104.2|5098.2|455
1761130800000|2025-10-22 11:00:00|5105.2|5099.2|5101.6|5095.6|5108.1|5102.1|5097.6|5091.6|628
1761134400000|2025-10-22 12:00:00|5102.6|5096.6|5115.3|5109.3|5119.9|5113.9|5102.6|5096.6|898
1761138000000|2025-10-22 13:00:00|5119.6|5113.6|5088.6|5082.6|5123.3|5117.3|5085.9|5079.9|4565
1761141600000|2025-10-22 14:00:00|5088.4|5082.4|5064.3|5058.3|5088.4|5082.4|5056.6|5050.6|6312
1761145200000|2025-10-22 15:00:00|5063.6|5057.6|5068.3|5062.3|5084|5078|5059.6|5053.6|7092
1761148800000|2025-10-22 16:00:00|5068|5062|5041.3|5035.3|5069|5063|5041.3|5035.3|8568
1761152400000|2025-10-22 17:00:00|5040.7|5034.7|5037|5031|5046.7|5040.7|5032.5|5026.5|5608
1761156000000|2025-10-22 18:00:00|5036.5|5030.5|5029.2|5023.2|5039|5033|5025|5019|6010
1761177600000|2025-10-23 00:00:00|5034.6|5028.6|5049.8|5043.8|5050.8|5044.8|5029.7|5023.7|1250
1761181200000|2025-10-23 01:00:00|5049.2|5043.2|5048.8|5042.8|5052.1|5046.1|5040.8|5034.8|365
1761184800000|2025-10-23 02:00:00|5048.6|5042.6|5042.8|5036.8|5048.8|5042.8|5037.8|5031.8|312
1761188400000|2025-10-23 03:00:00|5042.5|5036.5|5043.3|5037.3|5049.1|5043.1|5039.8|5033.8|178
1761192000000|2025-10-23 04:00:00|5042.8|5036.8|5051.4|5045.4|5052.5|5046.5|5042.7|5036.7|199
1761195600000|2025-10-23 05:00:00|5051|5045|5065.9|5059.9|5066.9|5060.9|5050.9|5044.9|495
1761199200000|2025-10-23 06:00:00|5065.5|5059.5|5070.4|5064.4|5073.2|5067.2|5059.9|5053.9|680
1761202800000|2025-10-23 07:00:00|5070.2|5064.2|5068.4|5062.4|5073.2|5067.2|5061.2|5055.2|385
1761206400000|2025-10-23 08:00:00|5068.7|5062.7|5083.9|5077.9|5088.1|5082.1|5065.9|5059.9|977
1761210000000|2025-10-23 09:00:00|5083.7|5077.7|5094.9|5088.9|5096.3|5090.3|5083.2|5077.2|938
1761213600000|2025-10-23 10:00:00|5095.3|5089.3|5103.8|5097.8|5109|5103|5088.9|5082.9|1098
1761217200000|2025-10-23 11:00:00|5102.3|5096.3|5099|5093|5111.3|5105.3|5093.3|5087.3|1880
1761220800000|2025-10-23 12:00:00|5098.7|5092.7|5090|5084|5101.7|5095.7|5090|5084|1694
1761224400000|2025-10-23 13:00:00|5095.5|5089.5|5112|5106|5117|5111|5083.4|5077.4|8658
1761228000000|2025-10-23 14:00:00|5113|5107|5119.7|5113.7|5124.1|5118.1|5097|5091|9265
1761231600000|2025-10-23 15:00:00|5120.7|5114.7|5132.4|5126.4|5138.1|5132.1|5119.2|5113.2|6361
1761235200000|2025-10-23 16:00:00|5133.1|5127.1|5128.4|5122.4|5133.8|5127.8|5113.4|5107.4|5959
1761238800000|2025-10-23 17:00:00|5128.8|5122.8|5116.1|5110.1|5129.8|5123.8|5111.4|5105.4|5696
1761242400000|2025-10-23 18:00:00|5115.9|5109.9|5110.4|5104.4|5116.1|5110.1|5107.4|5101.4|3669
1761264000000|2025-10-24 00:00:00|5112.6|5106.6|5098.9|5092.9|5112.9|5106.9|5096.9|5090.9|839
1761267600000|2025-10-24 01:00:00|5099.1|5093.1|5094.9|5088.9|5099.2|5093.2|5090.9|5084.9|398
1761271200000|2025-10-24 02:00:00|5094.7|5088.7|5088.8|5082.8|5096.2|5090.2|5086.9|5080.9|347
1761274800000|2025-10-24 03:00:00|5088.9|5082.9|5088.8|5082.8|5091.6|5085.6|5083.3|5077.3|732
1761278400000|2025-10-24 04:00:00|5088.4|5082.4|5090.6|5084.6|5090.8|5084.8|5086.9|5080.9|142
1761282000000|2025-10-24 05:00:00|5091.3|5085.3|5091.8|5085.8|5094.3|5088.3|5089.8|5083.8|257
1761285600000|2025-10-24 06:00:00|5092|5086|5091.8|5085.8|5095.6|5089.6|5090.8|5084.8|180
1761289200000|2025-10-24 07:00:00|5092.8|5086.8|5111.8|5105.8|5112|5106|5088.3|5082.3|881
1761292800000|2025-10-24 08:00:00|5112.3|5106.3|5103.7|5097.7|5117.5|5111.5|5102.3|5096.3|999
1761296400000|2025-10-24 09:00:00|5104|5098|5094.9|5088.9|5104|5098|5091.4|5085.4|749
1761300000000|2025-10-24 10:00:00|5094.7|5088.7|5107.5|5101.5|5110.7|5104.7|5094.7|5088.7|230
1761303600000|2025-10-24 11:00:00|5107.4|5101.4|5093.9|5087.9|5111|5105|5089.4|5083.4|829
1761307200000|2025-10-24 12:00:00|5094.2|5088.2|5094.6|5088.6|5102.6|5096.6|5089.7|5083.7|1056
1761310800000|2025-10-24 13:00:00|5095.6|5089.6|5074.8|5068.8|5096.2|5090.2|5067.2|5061.2|5195
1761314400000|2025-10-24 14:00:00|5075.1|5069.1|5085.4|5079.4|5097.8|5091.8|5071.8|5065.8|4371
1761318000000|2025-10-24 15:00:00|5085.8|5079.8|5085.5|5079.5|5094.8|5088.8|5079.4|5073.4|2974
1761321600000|2025-10-24 16:00:00|5086.1|5080.1|5077.6|5071.6|5088.1|5082.1|5074.1|5068.1|3095
1761325200000|2025-10-24 17:00:00|5077.8|5071.8|5061.1|5055.1|5080.1|5074.1|5059.8|5053.8|3587
1761328800000|2025-10-24 18:00:00|5060.8|5054.8|5056.5|5050.5|5061.2|5055.2|5052.8|5046.8|5627