1580806800000|2020-02-04 09:00:00|2752.6|2748.6|2762.6|2758.6|2769.2|2765.2|2752.6|2748.6|312
1580810400000|2020-02-04 10:00:00|2762.2|2758.2|2749|2745|2764.3|2760.3|2744.5|2740.5|589
1580814000000|2020-02-04 11:00:00|2748.9|2744.9|2740.4|2736.4|2756.3|2752.3|2739.9|2735.9|330
1580817600000|2020-02-04 12:00:00|2740|2736|2740.1|2736.1|2756.4|2752.4|2739.6|2735.6|804
1580821200000|2020-02-04 13:00:00|2741.3|2737.3|2751.9|2747.9|2768.6|2764.6|2741.3|2737.3|4151
1580824800000|2020-02-04 14:00:00|2752.4|2748.4|2766.7|2762.7|2779.9|2775.9|2750.9|2746.9|3976
1580828400000|2020-02-04 15:00:00|2766.6|2762.6|2787|2783|2788|2784|2765.7|2761.7|4177
1580832000000|2020-02-04 16:00:00|2786.8|2782.8|2776|2772|2795|2791|2774|2770|3124
1580835600000|2020-02-04 17:00:00|2775|2771|2782.7|2778.7|2783.1|2779.1|2772|2768|924
1580839200000|2020-02-04 18:00:00|2782.3|2778.3|2761.1|2757.1|2786.1|2782.1|2760.1|2756.1|730
1580893200000|2020-02-05 09:00:00|2787.3|2783.3|2808.3|2804.3|2808.8|2804.8|2787.3|2783.3|530
1580896800000|2020-02-05 10:00:00|2808.4|2804.4|2826.1|2822.1|2826.1|2822.1|2805.4|2801.4|1005
1580900400000|2020-02-05 11:00:00|2825.6|2821.6|2815.8|2811.8|2832.6|2828.6|2815.4|2811.4|1139
1580904000000|2020-02-05 12:00:00|2815.9|2811.9|2808.7|2804.7|2822.3|2818.3|2808.3|2804.3|1085
1580907600000|2020-02-05 13:00:00|2810.7|2806.7|2810.1|2806.1|2828.5|2824.5|2802.8|2798.8|4246
1580911200000|2020-02-05 14:00:00|2810.2|2806.2|2820.3|2816.3|2825.2|2821.2|2806|2802|3079
1580914800000|2020-02-05 15:00:00|2820.4|2816.4|2797.5|2793.5|2821.3|2817.3|2797|2793|4654
1580918400000|2020-02-05 16:00:00|2798|2794|2809.2|2805.2|2815.2|2811.2|2784|2780|5027
1580922000000|2020-02-05 17:00:00|2809.3|2805.3|2802.2|2798.2|2811.1|2807.1|2798|2794|1502
1580925600000|2020-02-05 18:00:00|2803.2|2799.2|2799.6|2795.6|2803.2|2799.2|2798.1|2794.1|233
1580979600000|2020-02-06 09:00:00|2795.4|2791.4|2792.4|2788.4|2797.7|2793.7|2792|2788|305
1580983200000|2020-02-06 10:00:00|2792.5|2788.5|2799.9|2795.9|2806.9|2802.9|2792.3|2788.3|958
1580986800000|2020-02-06 11:00:00|2800.4|2796.4|2811.8|2807.8|2813.2|2809.2|2794.4|2790.4|472
1580990400000|2020-02-06 12:00:00|2810.2|2806.2|2808.7|2804.7|2811.2|2807.2|2803.7|2799.7|1168
1580994000000|2020-02-06 13:00:00|2808.6|2804.6|2797|2793|2809.1|2805.1|2787.1|2783.1|2864
1580997600000|2020-02-06 14:00:00|2796.6|2792.6|2808|2804|2813.5|2809.5|2789.5|2785.5|3065
1581001200000|2020-02-06 15:00:00|2808.4|2804.4|2817.9|2813.9|2824.5|2820.5|2808.4|2804.4|4069
1581004800000|2020-02-06 16:00:00|2818.5|2814.5|2866.9|2862.9|2869.8|2865.8|2818|2814|6979
1581008400000|2020-02-06 17:00:00|2866.8|2862.8|2873|2869|2875.9|2871.9|2860.9|2856.9|3066
1581012000000|2020-02-06 18:00:00|2872.9|2868.9|2872.6|2868.6|2874.1|2870.1|2867.3|2863.3|1143
1581066000000|2020-02-07 09:00:00|2888.3|2884.3|2904.8|2900.8|2908.7|2904.7|2887.9|2883.9|875
1581069600000|2020-02-07 10:00:00|2903.3|2899.3|2912.6|2908.6|2915.2|2911.2|2896.8|2892.8|2270
1581073200000|2020-02-07 11:00:00|2912.7|2908.7|2912.6|2908.6|2926.5|2922.5|2902.6|2898.6|1422
1581076800000|2020-02-07 12:00:00|2913.6|2909.6|2906.9|2902.9|2918.9|2914.9|2905.4|2901.4|621
1581080400000|2020-02-07 13:00:00|2907.8|2903.8|2910.8|2906.8|2931.7|2927.7|2905.9|2901.9|3811
1581084000000|2020-02-07 14:00:00|2911|2907|2927.6|2923.6|2930.6|2926.6|2908.8|2904.8|4447
1581087600000|2020-02-07 15:00:00|2928.1|2924.1|2924.9|2920.9|2935.7|2931.7|2916.3|2912.3|4094
1581091200000|2020-02-07 16:00:00|2925.4|2921.4|2894.6|2890.6|2925.9|2921.9|2890.6|2886.6|8881
1581094800000|2020-02-07 17:00:00|2893.7|2889.7|2894.3|2890.3|2900.2|2896.2|2889.8|2885.8|2099
1581098400000|2020-02-07 18:00:00|2893.3|2889.3|2894.4|2890.4|2898.7|2894.7|2893.3|2889.3|1088
1581325200000|2020-02-10 09:00:00|2903.7|2899.7|2910.4|2906.4|2914.7|2910.7|2902.9|2898.9|551
1581328800000|2020-02-10 10:00:00|2909.4|2905.4|2912.6|2908.6|2916.1|2912.1|2896.8|2892.8|803
1581332400000|2020-02-10 11:00:00|2912.1|2908.1|2927.6|2923.6|2931.6|2927.6|2907.6|2903.6|327
1581336000000|2020-02-10 12:00:00|2928.1|2924.1|2898.8|2894.8|2933.3|2929.3|2895.3|2891.3|871
1581339600000|2020-02-10 13:00:00|2898.3|2894.3|2897.5|2893.5|2909.5|2905.5|2887.6|2883.6|2116
1581343200000|2020-02-10 14:00:00|2898|2894|2883.1|2879.1|2899|2895|2875|2871|4111
1581346800000|2020-02-10 15:00:00|2883.6|2879.6|2890.5|2886.5|2900.1|2896.1|2883.1|2879.1|4070
1581350400000|2020-02-10 16:00:00|2891.5|2887.5|2882.8|2878.8|2899.8|2895.8|2881.9|2877.9|6381
1581354000000|2020-02-10 17:00:00|2883.7|2879.7|2883.8|2879.8|2885.7|2881.7|2880.6|2876.6|1108
1581357600000|2020-02-10 18:00:00|2884.2|2880.2|2880.9|2876.9|2885.6|2881.6|2880.5|2876.5|616
1581411600000|2020-02-11 09:00:00|2878.5|2870.5|2893.9|2889.9|2894.7|2890.7|2877.4|2870.5|184
1581415200000|2020-02-11 10:00:00|2893.8|2889.8|2895.3|2891.3|2899.1|2895.1|2887|2883|499
1581418800000|2020-02-11 11:00:00|2894.3|2890.3|2897.2|2893.2|2902.2|2898.2|2891.2|2887.2|479
1581422400000|2020-02-11 12:00:00|2897.7|2893.7|2920.1|2916.1|2922.5|2918.5|2896.3|2892.3|861
1581426000000|2020-02-11 13:00:00|2919.1|2915.1|2908.9|2904.9|2927.7|2923.7|2903.7|2899.7|1391
1581429600000|2020-02-11 14:00:00|2909.9|2905.9|2916.4|2912.4|2922.8|2918.8|2905.5|2901.5|1958
1581433200000|2020-02-11 15:00:00|2916|2912|2911.3|2907.3|2921|2917|2908.2|2904.2|1785
1581436800000|2020-02-11 16:00:00|2910.3|2906.3|2889.5|2885.5|2919.3|2915.3|2878.3|2874.3|4049
1581440400000|2020-02-11 17:00:00|2889.9|2885.9|2895.7|2891.7|2896.7|2892.7|2889.4|2885.4|504
1581444000000|2020-02-11 18:00:00|2895.8|2891.8|2893.7|2889.7|2896.8|2892.8|2892.4|2888.4|376
1581498000000|2020-02-12 09:00:00|2887.6|2883.6|2906.1|2902.1|2909.5|2905.5|2887.6|2880|252
1581501600000|2020-02-12 10:00:00|2906.6|2902.6|2894.9|2890.9|2907.1|2903.1|2893.5|2889.5|351
1581505200000|2020-02-12 11:00:00|2894|2890|2893.9|2889.9|2898.9|2894.9|2887.6|2883.6|163
1581508800000|2020-02-12 12:00:00|2894.4|2890.4|2896.1|2892.1|2898.4|2894.4|2887.8|2883.8|529
1581512400000|2020-02-12 13:00:00|2895.6|2891.6|2890.7|2886.7|2915|2911|2887.7|2883.7|560
1581516000000|2020-02-12 14:00:00|2890.1|2886.1|2880|2876|2892.5|2888.5|2877|2873|2193
1581519600000|2020-02-12 15:00:00|2880.1|2876.1|2873.8|2869.8|2881.1|2877.1|2868.4|2864.4|587
1581523200000|2020-02-12 16:00:00|2873.9|2869.9|2868|2864|2884.9|2880.9|2865.4|2859.7|2299
1581526800000|2020-02-12 17:00:00|2868.5|2864.5|2867.9|2863.9|2872|2868|2867|2863|152
1581530400000|2020-02-12 18:00:00|2867.4|2863.4|2862.4|2854.4|2869|2865|2859.8|2854.4|82
1581584400000|2020-02-13 09:00:00|2860.6|2852.6|2860.7|2856.7|2864.1|2858.7|2856.7|2852.1|32
1581588000000|2020-02-13 10:00:00|2861.2|2857.2|2854.8|2850.8|2862.7|2858.7|2854.4|2850.4|73
1581591600000|2020-02-13 11:00:00|2854.9|2850.9|2861.3|2857.3|2862.3|2857.8|2852.3|2848.3|53
1581595200000|2020-02-13 12:00:00|2860.3|2856.3|2868.2|2864.2|2868.7|2864.7|2857.3|2852.4|36
1581598800000|2020-02-13 13:00:00|2868.7|2864.7|2869.4|2865.4|2885.7|2879.2|2866.2|2861.4|136
1581602400000|2020-02-13 14:00:00|2868.9|2864.9|2891.6|2887.6|2892.8|2888.7|2864.4|2858.9|1048
1581606000000|2020-02-13 15:00:00|2893.6|2889.6|2900.5|2896.5|2912.3|2905.8|2885.1|2879.7|572
1581609600000|2020-02-13 16:00:00|2901.5|2897.5|2902.8|2898.8|2909.6|2905.6|2892.7|2886.7|2269
1581613200000|2020-02-13 17:00:00|2902.7|2898.7|2908.6|2900.6|2910.7|2906.7|2902.7|2896.7|149
1581616800000|2020-02-13 18:00:00|2906.6|2902.6|2913|2901|2914.1|2906.6|2904.7|2898.7|70
1581670800000|2020-02-14 09:00:00|2902.4|2890.4|2906|2894|2909.2|2899.8|2902|2890.1|4
1581674400000|2020-02-14 10:00:00|2906.5|2894.5|2894.7|2882.7|2906.5|2894.5|2889.7|2877.7|6
1581678000000|2020-02-14 11:00:00|2894.2|2882.2|2895.3|2883.3|2896.7|2884.7|2889.7|2877.7|0
1581681600000|2020-02-14 12:00:00|2895.8|2883.8|2916.4|2904.4|2922|2910.5|2893.8|2881.8|45
1581685200000|2020-02-14 13:00:00|2918.9|2906.9|2895.2|2883.2|2928.9|2918.5|2895.2|2883.2|10
1581688800000|2020-02-14 14:00:00|2895.7|2883.7|2896|2884|2902.6|2890.6|2888.6|2876.6|9
1581692400000|2020-02-14 15:00:00|2896.5|2884.5|2888.7|2876.7|2901.2|2889.2|2884.6|2872.6|8
1581696000000|2020-02-14 16:00:00|2887.2|2875.2|2887.2|2883.2|2906.8|2898.4|2883.3|2871.3|33
1581699600000|2020-02-14 17:00:00|2888.2|2884.2|2888.4|2876.4|2897.4|2885.7|2887.2|2876.4|14
1581703200000|2020-02-14 18:00:00|2888.9|2876.9|2887.5|2875.5|2892.5|2880.5|2884|2872|6
1582016400000|2020-02-18 09:00:00|2905.5|2893.5|2901.5|2889.5|2909|2897|2901.5|2889.5|0
1582020000000|2020-02-18 10:00:00|2902|2890|2893.1|2881.1|2903.5|2891.5|2892.5|2880.5|0
1582023600000|2020-02-18 11:00:00|2893|2881|2897|2885|2902|2890|2887.5|2875.5|0
1582027200000|2020-02-18 12:00:00|2895.5|2883.5|2874.6|2862.6|2896|2884|2874.6|2862.6|0
1582030800000|2020-02-18 13:00:00|2873.6|2861.6|2860.6|2848.6|2876.6|2864.6|2859.6|2848.6|0
1582034400000|2020-02-18 14:00:00|2861.1|2849.1|2880.1|2868.1|2905.5|2893.5|2860.6|2848.6|1
1582038000000|2020-02-18 15:00:00|2880.5|2868.5|2851.6|2839.6|2882.6|2870.6|2839.6|2830.6|7
1582041600000|2020-02-18 16:00:00|2852.6|2840.6|2859.6|2847.6|2861.6|2849.6|2833.6|2821.6|1
1582045200000|2020-02-18 17:00:00|2860.6|2848.6|2867.6|2855.6|2868.6|2856.6|2859.1|2847.1|0
1582048800000|2020-02-18 18:00:00|2866.6|2854.6|2870.6|2858.6|2870.6|2858.6|2864.6|2852.6|1
1582102800000|2020-02-19 09:00:00|2868.7|2856.7|2877.7|2865.7|2878.7|2866.7|2865.7|2853.7|0
1582106400000|2020-02-19 10:00:00|2878.7|2866.7|2881.7|2869.7|2891.7|2879.7|2877.7|2865.7|0
1582110000000|2020-02-19 11:00:00|2881.6|2869.6|2886.2|2874.2|2887.7|2875.7|2871.7|2859.7|0
1582113600000|2020-02-19 12:00:00|2885.7|2873.7|2887.7|2875.7|2888.7|2876.7|2875.2|2863.2|0
1582117200000|2020-02-19 13:00:00|2888.7|2876.7|2870.7|2858.7|2888.7|2876.7|2870.7|2858.7|0
1582120800000|2020-02-19 14:00:00|2869.7|2857.7|2859.8|2847.8|2872.8|2860.8|2858.8|2847.8|0
1582124400000|2020-02-19 15:00:00|2860.8|2848.8|2862.8|2850.8|2869.8|2857.8|2857.8|2845.8|1
1582128000000|2020-02-19 16:00:00|2861.8|2849.8|2855.8|2843.8|2869.3|2857.3|2850.9|2838.9|1
1582131600000|2020-02-19 17:00:00|2855.9|2843.9|2851.8|2839.8|2856.9|2844.9|2846.9|2834.9|0
1582135200000|2020-02-19 18:00:00|2851.3|2839.3|2850.9|2838.9|2852.3|2840.3|2847.8|2835.8|1
1582189200000|2020-02-20 09:00:00|2849|2837|2843|2831|2849|2837|2842.5|2830.5|0
1582192800000|2020-02-20 10:00:00|2842.9|2830.9|2849.4|2837.4|2854.9|2842.9|2841.9|2829.9|0
1582196400000|2020-02-20 11:00:00|2849.9|2837.9|2834|2826|2857.9|2845.9|2834|2824|0
1582200000000|2020-02-20 12:00:00|2836.5|2824.5|2830|2822|2837.5|2827.5|2828|2819.5|0
1582203600000|2020-02-20 13:00:00|2828|2820|2853.5|2841.5|2869.9|2859.9|2826|2816.5|0
1582207200000|2020-02-20 14:00:00|2855|2843|2875.7|2863.7|2877.7|2865.7|2841|2829|0
1582210800000|2020-02-20 15:00:00|2876.7|2864.7|2858.3|2846.3|2883.7|2871.7|2857.3|2845.3|1
1582214400000|2020-02-20 16:00:00|2857.8|2845.8|2871.9|2859.9|2871.9|2859.9|2851.9|2839.9|5
1582218000000|2020-02-20 17:00:00|2871.4|2859.4|2859.9|2847.9|2871.4|2859.4|2859.9|2847.9|1
1582221600000|2020-02-20 18:00:00|2860.4|2848.4|2870.9|2858.9|2870.9|2858.9|2858.9|2846.9|0
1582275600000|2020-02-21 09:00:00|2875|2863|2887.4|2875.4|2887.5|2875.5|2873|2861|0
1582279200000|2020-02-21 10:00:00|2886.9|2874.9|2875.4|2863.4|2889|2877|2874|2862|0
1582282800000|2020-02-21 11:00:00|2875.5|2863.5|2884|2872|2884|2872|2874|2862|0
1582286400000|2020-02-21 12:00:00|2883.5|2871.5|2856|2844|2884|2872|2856|2844|3
1582290000000|2020-02-21 13:00:00|2856.1|2844.1|2844.2|2832.2|2856.1|2844.1|2837.1|2825.1|0
1582293600000|2020-02-21 14:00:00|2845.2|2833.2|2851.2|2839.2|2859.1|2847.1|2842.2|2830.2|0
1582297200000|2020-02-21 15:00:00|2850.7|2838.7|2872.1|2860.1|2875.1|2863.1|2850.2|2838.2|0
1582300800000|2020-02-21 16:00:00|2870.1|2858.1|2847.2|2835.2|2872|2860|2847.2|2835.2|9
1582304400000|2020-02-21 17:00:00|2847.1|2835.1|2840.2|2828.2|2847.1|2835.1|2840.2|2828.2|0
1582308000000|2020-02-21 18:00:00|2841.2|2829.2|2839.7|2827.7|2847.2|2835.2|2839.7|2827.7|0
1582534800000|2020-02-24 09:00:00|2819.2|2807.2|2825.7|2813.7|2825.7|2813.7|2810.6|2798.6|0
1582538400000|2020-02-24 10:00:00|2825.3|2813.3|2824.8|2812.8|2830.8|2818.8|2823.8|2811.8|0
1582542000000|2020-02-24 11:00:00|2823.8|2811.8|2807.4|2795.4|2823.8|2811.8|2804.7|2792.7|0
1582545600000|2020-02-24 12:00:00|2806.9|2794.9|2800|2788|2809.2|2797.2|2799.9|2787.9|0
1582549200000|2020-02-24 13:00:00|2799.9|2787.9|2792.5|2780.5|2800|2788|2778.9|2766.9|0
1582552800000|2020-02-24 14:00:00|2792|2780|2814.1|2802.1|2815.1|2803.1|2779.5|2767.5|0
1582556400000|2020-02-24 15:00:00|2815|2803|2826.8|2814.8|2827.3|2815.3|2810.3|2798.3|0
1582560000000|2020-02-24 16:00:00|2827.4|2815.4|2819.7|2807.7|2829.8|2817.8|2805.8|2793.8|0
1582563600000|2020-02-24 17:00:00|2820.7|2808.7|2825.7|2813.7|2826.7|2814.7|2819.8|2807.8|1
1582567200000|2020-02-24 18:00:00|2825.8|2813.8|2828.3|2816.3|2828.3|2816.3|2820.7|2808.7|0
1582621200000|2020-02-25 09:00:00|2836.8|2824.8|2830.9|2818.9|2840.9|2828.9|2827|2815|0
1582624800000|2020-02-25 10:00:00|2831.4|2819.4|2816.4|2804.4|2831.9|2819.9|2815.5|2803.5|0
1582628400000|2020-02-25 11:00:00|2816.5|2804.5|2820.9|2808.9|2821.9|2809.9|2812|2800|0
1582632000000|2020-02-25 12:00:00|2820.4|2808.4|2813.3|2801.3|2821.9|2809.9|2812.9|2800.9|0
1582635600000|2020-02-25 13:00:00|2809|2797|2812.3|2800.3|2816.3|2804.3|2798.9|2786.9|0
1582639200000|2020-02-25 14:00:00|2811.9|2799.9|2812.9|2800.9|2816.9|2804.9|2801|2789|0
1582642800000|2020-02-25 15:00:00|2813|2801|2812.8|2800.8|2821.8|2809.8|2806.5|2794.5|0
1582646400000|2020-02-25 16:00:00|2812.7|2800.7|2816.4|2804.4|2823.5|2811.5|2806.8|2794.8|0
1582650000000|2020-02-25 17:00:00|2815.9|2803.9|2814.5|2802.5|2816.5|2804.5|2806.6|2794.6|0
1582653600000|2020-02-25 18:00:00|2814.6|2802.6|2812.5|2800.5|2816.5|2804.5|2812.5|2800.5|0
1582707600000|2020-02-26 09:00:00|2803.5|2791.5|2775|2763|2805.5|2793.5|2770.3|2758.3|0
1582711200000|2020-02-26 10:00:00|2774.9|2762.9|2775.8|2763.8|2779.8|2767.8|2774.8|2762.8|0
1582714800000|2020-02-26 11:00:00|2775.9|2763.9|2770.9|2758.9|2776.7|2764.7|2758.9|2746.9|0
1582718400000|2020-02-26 12:00:00|2771.5|2759.5|2767.3|2755.3|2784.8|2772.8|2766.8|2754.8|0
1582722000000|2020-02-26 13:00:00|2766.8|2754.8|2762.5|2750.5|2770.3|2758.3|2749.9|2737.9|0
1582725600000|2020-02-26 14:00:00|2762.9|2750.9|2751.9|2739.9|2763.9|2751.9|2749.1|2737.1|0
1582729200000|2020-02-26 15:00:00|2752|2740|2743.7|2731.7|2752|2740.8|2740.1|2731.3|9
1582732800000|2020-02-26 16:00:00|2743.8|2731.8|2743.3|2731.3|2751.2|2739.2|2738.8|2726.8|0
1582736400000|2020-02-26 17:00:00|2742.3|2730.3|2739.2|2727.2|2743.3|2731.3|2738.3|2726.3|0
1582740000000|2020-02-26 18:00:00|2739.6|2727.6|2739.2|2727.2|2741.2|2729.2|2735.2|2723.2|0
1582794000000|2020-02-27 09:00:00|2742.9|2730.9|2728.3|2716.3|2742.9|2730.9|2726.9|2714.9|0
1582797600000|2020-02-27 10:00:00|2727.3|2715.3|2729|2717|2733.8|2721.8|2726.4|2714.4|0
1582801200000|2020-02-27 11:00:00|2728.9|2716.9|2727.4|2715.4|2729|2717|2726.5|2714.5|0
1582804800000|2020-02-27 12:00:00|2727.5|2715.5|2740.2|2728.2|2742.2|2730.2|2726.5|2714.5|0
1582808400000|2020-02-27 13:00:00|2741.2|2729.2|2761.9|2749.9|2764.9|2752.9|2736.7|2724.7|0
1582812000000|2020-02-27 14:00:00|2762.4|2750.4|2759.1|2747.1|2762.9|2750.9|2733.3|2721.3|0
1582815600000|2020-02-27 15:00:00|2758.9|2746.9|2753.1|2741.1|2762.8|2750.8|2744.8|2732.8|0
1582819200000|2020-02-27 16:00:00|2753.9|2741.9|2750|2738|2757.5|2745.5|2742|2730|0
1582822800000|2020-02-27 17:00:00|2750.1|2738.1|2759.8|2747.8|2764.7|2752.7|2750.1|2738.1|0
1582826400000|2020-02-27 18:00:00|2759.7|2747.7|2759.4|2747.4|2762.4|2750.4|2755.7|2743.7|0
1582880400000|2020-02-28 09:00:00|2727.3|2715.3|2724.9|2712.9|2730.2|2718.2|2722.5|2710.5|0
1582884000000|2020-02-28 10:00:00|2725|2713|2721.2|2709.2|2730.4|2718.4|2718.7|2706.7|0
1582887600000|2020-02-28 11:00:00|2720.8|2708.8|2708.7|2696.7|2722.1|2710.1|2707.6|2695.6|0
1582891200000|2020-02-28 12:00:00|2708.2|2696.2|2715.6|2703.6|2721.2|2709.2|2706.7|2694.7|0
1582894800000|2020-02-28 13:00:00|2715.7|2703.7|2691|2679|2717.5|2705.5|2690.1|2678.1|0
1582898400000|2020-02-28 14:00:00|2691.1|2679.1|2672.1|2660.1|2694.5|2682.5|2670.1|2658.1|0
1582902000000|2020-02-28 15:00:00|2672|2660|2657.4|2645.4|2675|2663|2655.4|2643.4|0
1582905600000|2020-02-28 16:00:00|2656.4|2644.4|2683.4|2671.4|2690.6|2678.6|2656.3|2644.3|0
1582909200000|2020-02-28 17:00:00|2685.4|2673.4|2683.4|2671.4|2686.4|2674.4|2680.5|2668.5|0
1582912800000|2020-02-28 18:00:00|2683.5|2671.5|2688.5|2676.5|2688.5|2676.5|2682.5|2670.5|0
1583139600000|2020-03-02 09:00:00|2681|2677|2691|2687|2692.9|2688.9|2674.9|2670.9|928
1583143200000|2020-03-02 10:00:00|2690.9|2686.9|2677.9|2673.9|2691.2|2687.2|2670.9|2666.9|1400
1583146800000|2020-03-02 11:00:00|2678.4|2674.4|2661.3|2657.3|2678.5|2674.5|2660.8|2656.8|769
1583150400000|2020-03-02 12:00:00|2660.8|2656.8|2639.1|2635.1|2664.3|2660.3|2637|2633|1424
1583154000000|2020-03-02 13:00:00|2639.8|2635.8|2639.2|2635.2|2644.1|2640.1|2629.1|2625.1|3207
1583157600000|2020-03-02 14:00:00|2639.1|2635.1|2642.2|2638.2|2651|2647|2633.3|2629.3|4245
1583161200000|2020-03-02 15:00:00|2643.1|2639.1|2660.5|2656.5|2667.4|2663.4|2638.1|2634.1|3464
1583164800000|2020-03-02 16:00:00|2659.5|2655.5|2655.9|2651.9|2669.6|2665.6|2646.9|2642.9|4920
1583168400000|2020-03-02 17:00:00|2655.8|2651.8|2670.6|2666.6|2672.6|2668.6|2655.8|2651.8|1628
1583172000000|2020-03-02 18:00:00|2671|2667|2673.4|2661.4|2673.8|2669.8|2669.8|2661.4|725
1583226000000|2020-03-03 09:00:00|2661.5|2657.5|2650.5|2646.5|2661.9|2657.9|2650.5|2646.5|1050
1583229600000|2020-03-03 10:00:00|2655|2643|2654.7|2642.7|2661|2652|2646.2|2639.2|566
1583233200000|2020-03-03 11:00:00|2650.4|2646.4|2646.8|2642.8|2652.6|2648.6|2640.3|2634.3|492
1583236800000|2020-03-03 12:00:00|2647.3|2643.3|2640.5|2636.5|2649.1|2645.1|2636.3|2632.3|1013
1583240400000|2020-03-03 13:00:00|2640.4|2636.4|2652.5|2648.5|2657.9|2653.9|2635|2631|2991
1583244000000|2020-03-03 14:00:00|2652.4|2648.4|2654|2650|2656.9|2652.9|2643.8|2639.8|2311
1583247600000|2020-03-03 15:00:00|2653.8|2649.8|2656.7|2652.7|2661.3|2657.3|2648.2|2644.2|2478
1583251200000|2020-03-03 16:00:00|2656.2|2652.2|2665.5|2661.5|2670.5|2666.5|2644.8|2640.8|4543
1583254800000|2020-03-03 17:00:00|2669.4|2657.4|2661.5|2657.5|2669.4|2662.5|2661.5|2651.3|507
1583258400000|2020-03-03 18:00:00|2662.5|2658.5|2662.7|2658.7|2665.7|2661.7|2660.8|2656.8|432
1583312400000|2020-03-04 09:00:00|2653.8|2649.8|2649.9|2645.9|2654.3|2650.3|2649.8|2645.8|241
1583316000000|2020-03-04 10:00:00|2650.8|2646.8|2652.1|2648.1|2657.8|2653.8|2649.8|2645.8|380
1583319600000|2020-03-04 11:00:00|2652.6|2648.6|2658.5|2654.5|2658.6|2654.6|2645.9|2641.9|509
1583323200000|2020-03-04 12:00:00|2659.4|2655.4|2660.9|2656.9|2664.8|2660.8|2650.6|2646.6|855
1583326800000|2020-03-04 13:00:00|2661.3|2657.3|2651.9|2647.9|2661.4|2657.4|2638.2|2634.2|2285
1583330400000|2020-03-04 14:00:00|2652.2|2648.2|2646.7|2642.7|2659.7|2655.7|2642.6|2638.6|1206
1583334000000|2020-03-04 15:00:00|2646.3|2642.3|2636.8|2632.8|2646.3|2642.3|2630.9|2626.9|1971
1583337600000|2020-03-04 16:00:00|2636.4|2632.4|2632.7|2628.7|2637.9|2633.9|2629.7|2625.7|4618
1583341200000|2020-03-04 17:00:00|2632.3|2628.3|2625|2621|2632.8|2628.8|2624.9|2620.9|1092
1583344800000|2020-03-04 18:00:00|2625.3|2621.3|2625.8|2621.8|2627|2623|2624.8|2620.8|396
1583398800000|2020-03-05 09:00:00|2635.8|2631.8|2625.6|2621.6|2636.8|2632.8|2624.5|2620.5|1438
1583402400000|2020-03-05 10:00:00|2624.6|2620.6|2621.6|2617.6|2629|2625|2621.5|2617.5|918
1583406000000|2020-03-05 11:00:00|2625.5|2613.5|2621.1|2609.1|2626.6|2618|2616.6|2608.6|453
1583409600000|2020-03-05 12:00:00|2617.5|2613.5|2614.5|2610.5|2620.5|2613.6|2613.1|2604.6|334
1583413200000|2020-03-05 13:00:00|2614.6|2610.6|2615.5|2611.5|2624.8|2620.8|2606.6|2602.6|1489
1583416800000|2020-03-05 14:00:00|2616.2|2612.2|2607.5|2603.5|2616.5|2612.5|2606.4|2602.4|1706
1583420400000|2020-03-05 15:00:00|2607.2|2603.2|2603.2|2599.2|2607.2|2603.2|2587.4|2583.4|2701
1583424000000|2020-03-05 16:00:00|2602.2|2598.2|2605.7|2601.7|2608.2|2604.2|2597.2|2593.2|3578
1583427600000|2020-03-05 17:00:00|2605.3|2601.3|2600.5|2596.5|2607.1|2601.8|2599.8|2591.8|438
1583431200000|2020-03-05 18:00:00|2601|2597|2604.1|2596.1|2606|2601.5|2599.6|2595.6|335
1583485200000|2020-03-06 09:00:00|2595.2|2591.2|2597.2|2593.2|2600.9|2596.9|2594.2|2590.2|369
1583488800000|2020-03-06 10:00:00|2597.1|2593.1|2583.2|2579.2|2597.1|2593.1|2582.5|2578.5|1176
1583492400000|2020-03-06 11:00:00|2583.9|2579.9|2587.6|2583.6|2591.6|2587.6|2583.2|2579.2|1337
1583496000000|2020-03-06 12:00:00|2587.1|2583.1|2595.6|2591.6|2595.6|2591.6|2584.6|2577.2|663
1583499600000|2020-03-06 13:00:00|2595.8|2591.8|2581.6|2577.6|2599.8|2595.8|2578.1|2574.1|1933
1583503200000|2020-03-06 14:00:00|2580.9|2576.9|2575.9|2571.9|2582.4|2578.4|2572.2|2568.2|2401
1583506800000|2020-03-06 15:00:00|2575.2|2571.2|2574.9|2570.9|2577.9|2573.9|2567.9|2563.9|1982
1583510400000|2020-03-06 16:00:00|2574.2|2570.2|2575.6|2571.6|2582.5|2578.5|2561.1|2557.1|5598
1583514000000|2020-03-06 17:00:00|2575.5|2571.5|2589|2585|2594.6|2590.6|2570.8|2566.8|1920
1583517600000|2020-03-06 18:00:00|2588|2584|2598.6|2594.6|2599.8|2595.8|2587|2583|1197
1583744400000|2020-03-09 09:00:00|2549.5|2545.5|2548.7|2544.7|2554.7|2550.7|2541.2|2537.2|909
1583748000000|2020-03-09 10:00:00|2549.6|2545.6|2536.1|2532.1|2550.7|2546.7|2533.9|2529.9|1354
1583751600000|2020-03-09 11:00:00|2536.6|2532.6|2530.6|2526.6|2538.1|2534.1|2525.7|2521.7|1172
1583755200000|2020-03-09 12:00:00|2530.1|2526.1|2524.4|2520.4|2531.7|2527.7|2520.4|2516.4|2068
1583758800000|2020-03-09 13:00:00|2525.9|2521.9|2518.9|2514.9|2528.1|2524.1|2517.7|2513.7|2375
1583762400000|2020-03-09 14:00:00|2518.7|2514.7|2553.5|2549.5|2557.5|2553.5|2514.4|2510.4|5102
1583766000000|2020-03-09 15:00:00|2552.8|2548.8|2554.1|2550.1|2577.5|2573.5|2549.3|2545.3|3126
1583769600000|2020-03-09 16:00:00|2553.1|2549.1|2546.1|2542.1|2553.3|2549.3|2536|2532|4198
1583773200000|2020-03-09 17:00:00|2546.8|2542.8|2551.6|2547.6|2552.6|2548.6|2546.6|2542.6|409
1583830800000|2020-03-10 09:00:00|2551.4|2547.4|2549.4|2545.4|2556|2552|2549.2|2545.2|601
1583834400000|2020-03-10 10:00:00|2549.2|2545.2|2561.5|2557.5|2564.2|2560.2|2547.2|2543.2|2070
1583838000000|2020-03-10 11:00:00|2561.2|2557.2|2569|2565|2578.1|2574.1|2561.2|2557.2|1252
1583841600000|2020-03-10 12:00:00|2568.3|2564.3|2555.8|2551.8|2568.3|2564.3|2550|2546|2040
1583845200000|2020-03-10 13:00:00|2556.8|2552.8|2577.4|2573.4|2577.8|2573.8|2538.9|2534.9|4074
1583848800000|2020-03-10 14:00:00|2577.1|2573.1|2580.8|2576.8|2588.2|2584.2|2565.1|2561.1|4247
1583852400000|2020-03-10 15:00:00|2580.1|2576.1|2548.3|2544.3|2580.1|2576.1|2547.5|2543.5|3309
1583856000000|2020-03-10 16:00:00|2548|2544|2587.3|2583.3|2587.3|2583.3|2547.5|2543.5|4973
1583859600000|2020-03-10 17:00:00|2587.6|2583.6|2603.3|2599.3|2603.3|2599.3|2585.8|2581.8|2195
1583917200000|2020-03-11 09:00:00|2612.3|2608.3|2599.2|2595.2|2618.2|2614.2|2598.2|2594.2|1196
1583920800000|2020-03-11 10:00:00|2598.4|2594.4|2607.5|2603.5|2611.2|2607.2|2594.6|2590.6|897
1583924400000|2020-03-11 11:00:00|2607.2|2603.2|2597.2|2593.2|2612.2|2608.2|2596|2592|918
1583928000000|2020-03-11 12:00:00|2598.3|2594.3|2602.4|2598.4|2610.7|2606.7|2582.8|2578.8|2482
1583931600000|2020-03-11 13:00:00|2603.2|2599.2|2619.6|2615.6|2619.6|2615.6|2589.8|2585.8|2175
1583935200000|2020-03-11 14:00:00|2620.8|2616.8|2625.7|2621.7|2640.1|2636.1|2608.8|2604.8|3736
1583938800000|2020-03-11 15:00:00|2626.6|2622.6|2626.7|2622.7|2638|2634|2622.4|2618.4|2600
1583942400000|2020-03-11 16:00:00|2627.2|2623.2|2620.7|2616.7|2634|2630|2604.6|2600.6|3890
1583946000000|2020-03-11 17:00:00|2620.5|2616.5|2617.6|2609.6|2621.2|2617.2|2611.5|2607.5|569
1584003600000|2020-03-12 09:00:00|2568.5|2564.5|2571|2567|2579.7|2575.7|2563.3|2559.3|1451
1584007200000|2020-03-12 10:00:00|2570.8|2566.8|2568.2|2564.2|2577.5|2573.5|2563.9|2559.9|948
1584010800000|2020-03-12 11:00:00|2568.5|2564.5|2557.1|2553.1|2569.7|2565.7|2557.1|2553.1|971
1584014400000|2020-03-12 12:00:00|2557.3|2553.3|2535.1|2531.1|2558.1|2554.1|2533.3|2529.3|3770
1584018000000|2020-03-12 13:00:00|2535.8|2531.8|2524.5|2520.5|2537.1|2533.1|2520.7|2516.7|2561
1584021600000|2020-03-12 14:00:00|2523.9|2519.9|2500.1|2496.1|2525.7|2521.7|2495.5|2491.5|5077
1584025200000|2020-03-12 15:00:00|2499.5|2495.5|2510|2506|2517.4|2513.4|2498.7|2494.7|4183
1584028800000|2020-03-12 16:00:00|2509.7|2505.7|2498.9|2494.9|2510.7|2506.7|2492.9|2488.9|4091
1584032400000|2020-03-12 17:00:00|2498.3|2494.3|2510|2506|2510.5|2506.5|2497.5|2493.5|620
1584090000000|2020-03-13 09:00:00|2503.9|2499.9|2497.4|2493.4|2508.7|2504.7|2495|2491|846
1584093600000|2020-03-13 10:00:00|2497.8|2493.8|2484.7|2480.7|2497.9|2493.9|2484.2|2480.2|1262
1584097200000|2020-03-13 11:00:00|2484.5|2480.5|2488.1|2484.1|2500.4|2496.4|2483.2|2479.2|971
1584100800000|2020-03-13 12:00:00|2488.3|2484.3|2453.6|2449.6|2488.3|2484.3|2448.1|2444.1|5239
1584104400000|2020-03-13 13:00:00|2453.3|2449.3|2440.5|2436.5|2455.6|2451.6|2434.9|2430.9|3399
1584108000000|2020-03-13 14:00:00|2441|2437|2434.7|2430.7|2447|2443|2434.7|2430.7|2985
1584111600000|2020-03-13 15:00:00|2434.2|2430.2|2426.6|2422.6|2442.7|2438.7|2425.8|2421.8|3204
1584115200000|2020-03-13 16:00:00|2426.1|2422.1|2430.1|2426.1|2432|2428|2422.1|2418.1|3977
1584118800000|2020-03-13 17:00:00|2429.8|2425.8|2423.7|2419.7|2431.5|2427.5|2422.9|2418.9|1337
1584349200000|2020-03-16 09:00:00|2407.4|2403.4|2382.9|2378.9|2407.4|2403.4|2381.7|2377.7|1588
1584352800000|2020-03-16 10:00:00|2382.7|2378.7|2385.9|2381.9|2402.2|2398.2|2381.7|2377.7|1195
1584356400000|2020-03-16 11:00:00|2386.2|2382.2|2349|2345|2386.4|2382.4|2346|2342|3467
1584360000000|2020-03-16 12:00:00|2349.2|2345.2|2345.3|2341.3|2350.7|2346.7|2338.7|2334.7|3550
1584363600000|2020-03-16 13:00:00|2345.8|2341.8|2333.5|2329.5|2349.3|2345.3|2329.5|2325.5|3693
1584367200000|2020-03-16 14:00:00|2333|2329|2337.7|2333.7|2346.7|2342.7|2323.9|2319.9|5078
1584370800000|2020-03-16 15:00:00|2337.4|2333.4|2334|2330|2347.7|2343.7|2324.4|2320.4|3994
1584374400000|2020-03-16 16:00:00|2334.7|2330.7|2337.5|2333.5|2346.2|2342.2|2330.5|2326.5|3917
1584378000000|2020-03-16 17:00:00|2338.5|2334.5|2342.5|2330.5|2343.3|2339.3|2333.5|2329.5|622
1584435600000|2020-03-17 09:00:00|2311|2307|2318.7|2314.7|2327.5|2323.5|2310|2306|1025
1584439200000|2020-03-17 10:00:00|2319|2315|2299.4|2295.4|2322|2318|2295.4|2291.4|1623
1584442800000|2020-03-17 11:00:00|2299.9|2295.9|2285.4|2281.4|2299.9|2295.9|2285.4|2281.4|1231
1584446400000|2020-03-17 12:00:00|2284.9|2280.9|2277.5|2273.5|2295.2|2291.2|2276.5|2272.5|2886
1584450000000|2020-03-17 13:00:00|2277.2|2273.2|2261.5|2257.5|2277.2|2273.2|2260.4|2256.4|3515
1584453600000|2020-03-17 14:00:00|2261.2|2257.2|2261.4|2257.4|2273.9|2269.9|2256.9|2252.9|7076
1584457200000|2020-03-17 15:00:00|2261|2257|2279.5|2275.5|2283|2279|2258.4|2254.4|4312
1584460800000|2020-03-17 16:00:00|2279.2|2275.2|2311|2307|2323.5|2319.5|2278.5|2274.5|6050
1584464400000|2020-03-17 17:00:00|2310.8|2306.8|2316.3|2312.3|2320.8|2316.8|2310|2306|1580
1584522000000|2020-03-18 09:00:00|2320|2316|2305|2301|2325.4|2321.4|2303.2|2299.2|653
1584525600000|2020-03-18 10:00:00|2305.2|2301.2|2315.5|2311.5|2317.4|2313.4|2304.5|2300.5|717
1584529200000|2020-03-18 11:00:00|2315.2|2311.2|2288.3|2284.3|2316.5|2312.5|2278.5|2274.5|1145
1584532800000|2020-03-18 12:00:00|2288.8|2284.8|2339.4|2335.4|2357.1|2353.1|2276.8|2272.8|5329
1584536400000|2020-03-18 13:00:00|2339.7|2335.7|2290.5|2286.5|2348.9|2344.9|2284.5|2280.5|3615
1584540000000|2020-03-18 14:00:00|2290.2|2286.2|2278|2274|2297|2293|2276.5|2272.5|2706
1584543600000|2020-03-18 15:00:00|2277.5|2273.5|2288.9|2284.9|2299.7|2295.7|2273.9|2269.9|3061
1584547200000|2020-03-18 16:00:00|2289.1|2285.1|2274.9|2270.9|2296.4|2292.4|2274.4|2270.4|3805
1584550800000|2020-03-18 17:00:00|2274.6|2270.6|2278.2|2266.2|2281.9|2276.4|2269.9|2265.9|1133
1584608400000|2020-03-19 09:00:00|2244.2|2240.2|2245.6|2241.6|2262.3|2258.3|2228.1|2224.1|3011
1584612000000|2020-03-19 10:00:00|2245.3|2241.3|2238|2234|2251.3|2247.3|2229.3|2225.3|3931
1584615600000|2020-03-19 11:00:00|2238.8|2234.8|2218.6|2214.6|2239.3|2235.3|2217.6|2213.6|2507
1584619200000|2020-03-19 12:00:00|2218.8|2214.8|2241.4|2237.4|2260.1|2256.1|2218.8|2214.8|2735
1584622800000|2020-03-19 13:00:00|2241.6|2237.6|2238.1|2234.1|2276.6|2272.6|2237.1|2233.1|2650
1584626400000|2020-03-19 14:00:00|2238.4|2234.4|2221.5|2217.5|2244.1|2240.1|2216.5|2212.5|2138
1584630000000|2020-03-19 15:00:00|2224|2220|2224|2220|2236.9|2232.9|2215.5|2211.5|2376
1584633600000|2020-03-19 16:00:00|2224.4|2220.4|2220.7|2216.7|2243.1|2239.1|2217.5|2213.5|4086
1584637200000|2020-03-19 17:00:00|2220.4|2216.4|2224.4|2220.4|2224.9|2220.9|2216.5|2212.5|614
1584694800000|2020-03-20 09:00:00|2240.3|2236.3|2241.8|2237.8|2248.5|2244.5|2234.7|2230.7|881
1584698400000|2020-03-20 10:00:00|2241.6|2237.6|2248.1|2244.1|2260.4|2256.4|2241.1|2237.1|1241
1584702000000|2020-03-20 11:00:00|2247.8|2243.8|2272.3|2268.3|2276.3|2272.3|2237.4|2233.4|1719
1584705600000|2020-03-20 12:00:00|2270.5|2266.5|2239.8|2235.8|2270.6|2266.6|2232.1|2228.1|2779
1584709200000|2020-03-20 13:00:00|2239.5|2235.5|2207.5|2203.5|2244.4|2240.4|2202.8|2198.8|3879
1584712800000|2020-03-20 14:00:00|2207.3|2203.3|2208.2|2204.2|2216.7|2212.7|2195.2|2191.2|4399
1584716400000|2020-03-20 15:00:00|2208|2204|2227.1|2223.1|2235|2231|2208|2204|3008
1584720000000|2020-03-20 16:00:00|2227.4|2223.4|2218.8|2214.8|2236.2|2232.2|2218.8|2214.8|3525
1584723600000|2020-03-20 17:00:00|2219.3|2215.3|2222.2|2214.2|2224.2|2219|2212.1|2208.1|758
1584954000000|2020-03-23 09:00:00|2213.8|2209.8|2208.4|2204.4|2225.2|2221.2|2205.8|2201.8|688
1584957600000|2020-03-23 10:00:00|2209.6|2205.6|2209|2205|2225.9|2221.9|2207.7|2203.7|452
1584961200000|2020-03-23 11:00:00|2208.5|2204.5|2218.2|2214.2|2221.4|2217.4|2206|2202|432
1584964800000|2020-03-23 12:00:00|2218.5|2214.5|2238|2234|2239.5|2235.5|2217.5|2213.5|1527
1584968400000|2020-03-23 13:00:00|2237.5|2233.5|2241.4|2237.4|2249|2245|2230.2|2226.2|1721
1584972000000|2020-03-23 14:00:00|2240.6|2236.6|2245.3|2241.3|2258.7|2254.7|2234.6|2230.6|2401
1584975600000|2020-03-23 15:00:00|2243.8|2239.8|2254.5|2250.5|2254.9|2250.9|2236.1|2232.1|3091
1584979200000|2020-03-23 16:00:00|2255|2251|2252|2248|2258.7|2254.7|2244.7|2240.7|4290
1584982800000|2020-03-23 17:00:00|2252.6|2248.6|2257.9|2245.9|2260.8|2256.8|2249.6|2243.8|1048
1585040400000|2020-03-24 09:00:00|2271|2267|2260.2|2256.2|2275.3|2271.3|2259.3|2255.3|720
1585044000000|2020-03-24 10:00:00|2259.9|2255.9|2292|2288|2293|2289|2259.2|2255.2|895
1585047600000|2020-03-24 11:00:00|2292.3|2288.3|2276.8|2272.8|2297.9|2293.9|2273|2269|959
1585051200000|2020-03-24 12:00:00|2277.9|2273.9|2270.2|2266.2|2281.1|2277.1|2245.4|2241.4|2099
1585054800000|2020-03-24 13:00:00|2270.4|2266.4|2253.2|2249.2|2274.1|2270.1|2248.9|2244.9|1769
1585058400000|2020-03-24 14:00:00|2253.5|2249.5|2261|2257|2275.4|2271.4|2249.6|2245.6|2036
1585062000000|2020-03-24 15:00:00|2260.7|2256.7|2263.1|2259.1|2276.2|2272.2|2255.7|2251.7|1792
1585065600000|2020-03-24 16:00:00|2263.4|2259.4|2267.5|2263.5|2274.1|2270.1|2252.6|2248.6|2919
1585069200000|2020-03-24 17:00:00|2267.2|2263.2|2270.8|2258.8|2275.7|2265.4|2258|2254|331
1585126800000|2020-03-25 09:00:00|2304.1|2300.1|2296.3|2292.3|2308.1|2304.1|2292.4|2288.4|596
1585130400000|2020-03-25 10:00:00|2296|2292|2280.8|2276.8|2298.1|2294.1|2278.1|2274.1|940
1585134000000|2020-03-25 11:00:00|2281|2277|2279.3|2275.3|2288|2284|2273.5|2269.5|969
1585137600000|2020-03-25 12:00:00|2280.2|2276.2|2267.5|2263.5|2280.8|2276.8|2258.8|2254.8|1471
1585141200000|2020-03-25 13:00:00|2267.7|2263.7|2261.7|2257.7|2270|2266|2247.2|2243.2|1333
1585144800000|2020-03-25 14:00:00|2262|2258|2256.5|2252.5|2263.7|2259.7|2242.6|2238.6|1769
1585148400000|2020-03-25 15:00:00|2256.7|2252.7|2255.9|2251.9|2263.4|2259.4|2245.4|2241.4|1860
1585152000000|2020-03-25 16:00:00|2255.2|2251.2|2251.8|2247.8|2267|2263|2250.2|2246.2|2273
1585155600000|2020-03-25 17:00:00|2252.2|2248.2|2258.4|2254.4|2262.3|2258.3|2251.5|2247.5|569
1585213200000|2020-03-26 09:00:00|2253.1|2249.1|2252.2|2248.2|2254.4|2250.4|2245.9|2241.9|354
1585216800000|2020-03-26 10:00:00|2252.4|2248.4|2248.4|2244.4|2255|2251|2244.3|2240.3|329
1585220400000|2020-03-26 11:00:00|2248.7|2244.7|2251.7|2247.7|2258.6|2254.6|2246.6|2242.6|592
1585224000000|2020-03-26 12:00:00|2250.9|2246.9|2246.5|2242.5|2257.6|2253.6|2227|2223|1841
1585227600000|2020-03-26 13:00:00|2246.1|2242.1|2249.3|2245.3|2251|2247|2222.9|2218.9|1550
1585231200000|2020-03-26 14:00:00|2249.5|2245.5|2252|2248|2264.7|2260.7|2231.8|2227.8|1686
1585234800000|2020-03-26 15:00:00|2251|2247|2257.7|2253.7|2262.7|2258.7|2247.4|2243.4|1960
1585238400000|2020-03-26 16:00:00|2257.6|2253.6|2260.4|2256.4|2271.7|2267.7|2256.1|2252.1|2114
1585242000000|2020-03-26 17:00:00|2260.7|2256.7|2256.6|2248.6|2260.7|2256.7|2253.1|2248.6|544
1585299600000|2020-03-27 09:00:00|2258.3|2254.3|2270.1|2266.1|2276.5|2272.5|2256.6|2252.6|586
1585303200000|2020-03-27 10:00:00|2268.5|2264.5|2255.3|2251.3|2269.6|2265.6|2254.3|2250.3|908
1585306800000|2020-03-27 11:00:00|2255|2251|2254.8|2250.8|2271.1|2267.1|2249.5|2245.5|966
1585310400000|2020-03-27 12:00:00|2256.3|2252.3|2252.2|2248.2|2274.8|2270.8|2242.5|2238.5|1230
1585314000000|2020-03-27 13:00:00|2252.3|2248.3|2244.7|2240.7|2255.8|2251.8|2239.5|2235.5|980
1585317600000|2020-03-27 14:00:00|2245|2241|2258.7|2254.7|2264.2|2260.2|2240.5|2236.5|1515
1585321200000|2020-03-27 15:00:00|2259.2|2255.2|2265.3|2261.3|2265.3|2261.3|2254.5|2250.5|1863
1585324800000|2020-03-27 16:00:00|2265.2|2261.2|2270|2266|2272.2|2268.2|2262.8|2258.8|2393
1585328400000|2020-03-27 17:00:00|2269.5|2265.5|2268.4|2260.4|2270.2|2266.2|2265.5|2260.4|477
1585555200000|2020-03-30 08:00:00|2253.6|2249.6|2259.7|2255.7|2275.1|2271.1|2253.6|2249.6|944
1585558800000|2020-03-30 09:00:00|2259.9|2255.9|2268.7|2264.7|2275.7|2271.7|2254.9|2250.9|442
1585562400000|2020-03-30 10:00:00|2268.9|2264.9|2289.2|2285.2|2289.7|2285.7|2268.9|2264.9|536
1585566000000|2020-03-30 11:00:00|2288.9|2284.9|2274|2270|2289|2285|2273.6|2269.6|471
1585569600000|2020-03-30 12:00:00|2275.4|2271.4|2271.6|2267.6|2282|2278|2267.5|2263.5|872
1585573200000|2020-03-30 13:00:00|2271.4|2267.4|2294.6|2290.6|2296.4|2292.4|2269.9|2265.9|2348
1585576800000|2020-03-30 14:00:00|2294.7|2290.7|2282.2|2278.2|2301.1|2297.1|2281.1|2277.1|3254
1585580400000|2020-03-30 15:00:00|2282.1|2278.1|2266.8|2262.8|2282.2|2278.2|2265.5|2261.5|2904
1585584000000|2020-03-30 16:00:00|2266.2|2262.2|2267|2263|2273.4|2269.4|2264.8|2260.8|702
1585587600000|2020-03-30 17:00:00|2267.1|2263.1|2270.5|2258.5|2271.1|2267.1|2263.5|2258.5|537
1585641600000|2020-03-31 08:00:00|2267.1|2263.1|2264.7|2260.7|2272.8|2268.8|2264|2260|299
1585645200000|2020-03-31 09:00:00|2264.3|2260.3|2262.9|2258.9|2269.9|2265.9|2258.5|2254.5|488
1585648800000|2020-03-31 10:00:00|2263|2259|2259.1|2255.1|2264.9|2260.9|2247.2|2243.2|1348
1585652400000|2020-03-31 11:00:00|2259.2|2255.2|2246.3|2242.3|2262.8|2258.8|2246.3|2242.3|340
1585656000000|2020-03-31 12:00:00|2246.4|2242.4|2250.6|2246.6|2255.5|2251.5|2240.6|2236.6|1969
1585659600000|2020-03-31 13:00:00|2251|2247|2253|2249|2265.8|2261.8|2247|2243|1101
1585663200000|2020-03-31 14:00:00|2252.6|2248.6|2266.5|2262.5|2272.9|2268.9|2247|2243|2122
1585666800000|2020-03-31 15:00:00|2266.1|2262.1|2253.7|2249.7|2273.6|2269.6|2250.9|2246.9|3020
1585670400000|2020-03-31 16:00:00|2253.2|2249.2|2252.9|2248.9|2259.4|2255.4|2248.2|2244.2|699
1585674000000|2020-03-31 17:00:00|2252.4|2248.4|2257.4|2245.4|2257.4|2252.5|2248.6|2244.6|330
1585728000000|2020-04-01 08:00:00|2246.7|2242.7|2254.2|2250.2|2256.6|2252.6|2245.2|2241.2|253
1585731600000|2020-04-01 09:00:00|2253.1|2249.1|2246.2|2242.2|2253.1|2249.1|2243.5|2239.5|281
1585735200000|2020-04-01 10:00:00|2245.5|2241.5|2249|2245|2251.1|2247.1|2242.7|2238.7|269
1585738800000|2020-04-01 11:00:00|2248.6|2244.6|2248.6|2244.6|2253.6|2249.6|2245.1|2241.1|395
1585742400000|2020-04-01 12:00:00|2248.5|2244.5|2239.3|2235.3|2248.5|2244.5|2239.3|2235.3|852
1585746000000|2020-04-01 13:00:00|2239.4|2235.4|2251.4|2247.4|2253.9|2249.9|2226.5|2222.5|1597
1585749600000|2020-04-01 14:00:00|2250.7|2246.7|2240.3|2236.3|2251.8|2247.8|2238.5|2234.5|1739
1585753200000|2020-04-01 15:00:00|2240.4|2236.4|2243.9|2239.9|2251.2|2247.2|2235.2|2231.2|3285
1585756800000|2020-04-01 16:00:00|2243.8|2239.8|2244|2240|2246|2242|2242|2238|777
1585760400000|2020-04-01 17:00:00|2245|2241|2246.9|2242.9|2246.9|2242.9|2242|2238|270
1585814400000|2020-04-02 08:00:00|2261|2257|2249|2245|2261|2257|2245|2241|455
1585818000000|2020-04-02 09:00:00|2249.1|2245.1|2255.2|2251.2|2259.3|2255.3|2248.6|2244.6|218
1585821600000|2020-04-02 10:00:00|2255.3|2251.3|2252.5|2248.5|2260.1|2256.1|2249.4|2245.4|235
1585825200000|2020-04-02 11:00:00|2253.2|2249.2|2246.8|2242.8|2256.9|2252.9|2245.9|2241.9|361
1585828800000|2020-04-02 12:00:00|2247.1|2243.1|2243|2239|2253.1|2249.1|2236.9|2232.9|1128
1585832400000|2020-04-02 13:00:00|2242|2238|2255.9|2251.9|2267.7|2263.7|2238.8|2234.8|3641
1585836000000|2020-04-02 14:00:00|2257.3|2253.3|2273.3|2269.3|2279.3|2275.3|2250.3|2246.3|2728
1585839600000|2020-04-02 15:00:00|2272.7|2268.7|2279|2275|2285.5|2281.5|2266.5|2262.5|3979
1585843200000|2020-04-02 16:00:00|2279.4|2275.4|2278|2274|2285|2281|2276.1|2272.1|603
1585846800000|2020-04-02 17:00:00|2277.9|2273.9|2281.1|2277.1|2283.4|2279.4|2271.8|2267.8|459
1585900800000|2020-04-03 08:00:00|2268.1|2264.1|2283.9|2279.9|2284.2|2280.2|2266.7|2262.7|310
1585904400000|2020-04-03 09:00:00|2283.8|2279.8|2284.1|2280.1|2292.6|2288.6|2275.3|2271.3|448
1585908000000|2020-04-03 10:00:00|2283.6|2279.6|2286.1|2282.1|2290.1|2286.1|2282.6|2278.6|86
1585911600000|2020-04-03 11:00:00|2285.1|2281.1|2287.5|2283.5|2291.7|2287.7|2282.8|2278.8|657
1585915200000|2020-04-03 12:00:00|2288.5|2284.5|2270.8|2266.8|2293.3|2289.3|2267.9|2263.9|1503
1585918800000|2020-04-03 13:00:00|2271.8|2267.8|2251.1|2247.1|2285.5|2281.5|2248.7|2244.7|1843
1585922400000|2020-04-03 14:00:00|2251.2|2247.2|2254.6|2250.6|2258.9|2254.9|2248|2244|1825
1585926000000|2020-04-03 15:00:00|2254.7|2250.7|2263.4|2259.4|2269.9|2265.9|2251.7|2247.7|2541
1585929600000|2020-04-03 16:00:00|2263.6|2259.6|2255.8|2251.8|2265.6|2261.6|2255|2251|735
1585933200000|2020-04-03 17:00:00|2255|2251|2256.7|2248.7|2258.8|2254.8|2251|2247|546
1586160000000|2020-04-06 08:00:00|2273.8|2269.8|2281.2|2277.2|2286.2|2282.2|2273.8|2269.8|264
1586163600000|2020-04-06 09:00:00|2282.2|2278.2|2289.7|2285.7|2289.7|2285.7|2278.8|2274.8|773
1586167200000|2020-04-06 10:00:00|2290.7|2286.7|2282.2|2278.2|2294.7|2290.7|2279.2|2275.2|445
1586170800000|2020-04-06 11:00:00|2281.7|2277.7|2286.3|2282.3|2290|2286|2276.8|2272.8|312
1586174400000|2020-04-06 12:00:00|2288|2284|2285.3|2281.3|2293.6|2289.6|2271|2267|1139
1586178000000|2020-04-06 13:00:00|2284.7|2280.7|2293.2|2289.2|2293.3|2289.3|2277.3|2273.3|2308
1586181600000|2020-04-06 14:00:00|2292.8|2288.8|2343.3|2339.3|2353.7|2349.7|2292.2|2288.2|4542
1586185200000|2020-04-06 15:00:00|2343.2|2339.2|2360.4|2356.4|2367.1|2363.1|2340.5|2336.5|4489
1586188800000|2020-04-06 16:00:00|2359.5|2355.5|2356.2|2352.2|2372.5|2368.5|2355.6|2351.6|913
1586192400000|2020-04-06 17:00:00|2356.6|2352.6|2365.5|2361.5|2368.1|2364.1|2353.6|2349.6|407
1586246400000|2020-04-07 08:00:00|2375.7|2371.7|2385.3|2381.3|2390.9|2386.9|2375.1|2371.1|351
1586250000000|2020-04-07 09:00:00|2384.4|2380.4|2384|2380|2389.1|2385.1|2375.8|2371.8|353
1586253600000|2020-04-07 10:00:00|2383|2379|2384.1|2380.1|2392.9|2388.9|2381.6|2377.6|496
1586257200000|2020-04-07 11:00:00|2384.2|2380.2|2388.1|2384.1|2389.9|2385.9|2382.1|2378.1|349
1586260800000|2020-04-07 12:00:00|2387.2|2383.2|2393|2389|2393|2389|2378.5|2374.5|2235
1586264400000|2020-04-07 13:00:00|2394|2390|2384.5|2380.5|2403.5|2399.5|2369.3|2365.3|2769
1586268000000|2020-04-07 14:00:00|2385.5|2381.5|2388.6|2384.6|2392.1|2388.1|2378.9|2374.9|3162
1586271600000|2020-04-07 15:00:00|2388.5|2384.5|2395.7|2391.7|2404.4|2400.4|2380.3|2376.3|3718
1586275200000|2020-04-07 16:00:00|2395.2|2391.2|2406.7|2402.7|2406.8|2402.8|2395.2|2391.2|1536
1586278800000|2020-04-07 17:00:00|2406.3|2402.3|2393.5|2385.5|2407.1|2403.1|2389.7|2382.2|771
1586332800000|2020-04-08 08:00:00|2391.5|2387.5|2396.4|2392.4|2397.9|2393.9|2391.4|2387.4|66
1586336400000|2020-04-08 09:00:00|2395.9|2391.9|2375.6|2371.6|2396.2|2392.2|2374.1|2370.1|172
1586340000000|2020-04-08 10:00:00|2376.1|2372.1|2369.5|2365.5|2377.3|2373.3|2364.7|2360.7|329
1586343600000|2020-04-08 11:00:00|2370|2366|2390.6|2386.6|2392|2388|2369.4|2365.4|350
1586347200000|2020-04-08 12:00:00|2391.1|2387.1|2384|2380|2392.6|2388.6|2378.1|2374.1|672
1586350800000|2020-04-08 13:00:00|2385|2381|2393.2|2389.2|2396.5|2392.5|2385|2381|954
1586354400000|2020-04-08 14:00:00|2392.8|2388.8|2371.1|2367.1|2393.8|2389.8|2370.3|2366.3|1598
1586358000000|2020-04-08 15:00:00|2370.3|2366.3|2374.1|2370.1|2377.9|2373.9|2363.9|2359.9|3286
1586361600000|2020-04-08 16:00:00|2374.2|2370.2|2376.1|2372.1|2376.8|2372.8|2373.7|2369.7|593
1586365200000|2020-04-08 17:00:00|2375.7|2371.7|2376.4|2364.4|2376.8|2372.6|2372.3|2363.9|408
1586419200000|2020-04-09 08:00:00|2382.8|2378.8|2383.4|2379.4|2389.2|2385.2|2380.7|2376.7|94
1586422800000|2020-04-09 09:00:00|2383.5|2379.5|2379.2|2375.2|2384.4|2380.4|2375.2|2371.2|190
1586426400000|2020-04-09 10:00:00|2378.7|2374.7|2375.8|2371.8|2382.2|2378.2|2370.8|2366.8|65
1586430000000|2020-04-09 11:00:00|2377.2|2373.2|2371.3|2367.3|2378.9|2374.9|2366.3|2362.3|444
1586433600000|2020-04-09 12:00:00|2371.4|2367.4|2345.8|2341.8|2373.3|2369.3|2341.7|2337.7|1011
1586437200000|2020-04-09 13:00:00|2345.9|2341.9|2340.5|2336.5|2349.3|2345.3|2333.4|2329.4|1170
1586440800000|2020-04-09 14:00:00|2341|2337|2323.6|2319.6|2344.8|2340.8|2315.3|2311.3|911
1586444400000|2020-04-09 15:00:00|2323.1|2319.1|2307.6|2303.6|2331.8|2327.8|2306.5|2302.5|3340
1586448000000|2020-04-09 16:00:00|2308.6|2304.6|2310.8|2306.8|2313.4|2309.4|2306.6|2302.6|291
1586451600000|2020-04-09 17:00:00|2311.3|2307.3|2313.4|2301.4|2321.5|2316|2310.8|2301.4|283
1586775600000|2020-04-13 11:00:00|2312.3|2308.3|2324.3|2320.3|2327.8|2323.8|2309.3|2305.3|109
1586779200000|2020-04-13 12:00:00|2324.8|2320.8|2279.9|2275.9|2324.8|2320.8|2259.7|2255.7|444
1586782800000|2020-04-13 13:00:00|2280.8|2276.8|2265.7|2261.7|2286.4|2282.4|2265.2|2261.2|344
1586786400000|2020-04-13 14:00:00|2266.2|2262.2|2269.6|2265.6|2279.1|2275.1|2265.1|2261.1|603
1586790000000|2020-04-13 15:00:00|2270.1|2266.1|2276.8|2272.8|2277.9|2273.9|2262.9|2258.9|2311
1586793600000|2020-04-13 16:00:00|2277.8|2273.8|2277.8|2273.8|2279.8|2275.8|2273.8|2269.8|267
1586797200000|2020-04-13 17:00:00|2277.3|2273.3|2276.8|2272.8|2281.8|2276.3|2275.3|2269.8|316
1586851200000|2020-04-14 08:00:00|2290|2286|2290|2286|2295|2291|2281.5|2277.5|133
1586854800000|2020-04-14 09:00:00|2289.5|2285.5|2286.5|2282.5|2303.5|2299.5|2283.5|2279.5|156
1586858400000|2020-04-14 10:00:00|2285|2281|2281.5|2277.5|2285.5|2281.5|2276.5|2272.5|296
1586862000000|2020-04-14 11:00:00|2281|2277|2278|2274|2286.5|2282.5|2275|2271|150
1586865600000|2020-04-14 12:00:00|2277.5|2273.5|2290|2286|2291|2287|2272|2268|809
1586869200000|2020-04-14 13:00:00|2289.5|2285.5|2298|2294|2299|2295|2274|2270|603
1586872800000|2020-04-14 14:00:00|2296.5|2292.5|2286.5|2282.5|2300|2296|2282|2278|861
1586876400000|2020-04-14 15:00:00|2286|2282|2280|2276|2294|2290|2280|2276|1683
1586880000000|2020-04-14 16:00:00|2280.5|2276.5|2287|2283|2287|2283|2278|2274|757
1586883600000|2020-04-14 17:00:00|2286.5|2282.5|2287.5|2275.5|2288|2284|2281.5|2275.5|62
1586937600000|2020-04-15 08:00:00|2260.3|2256.3|2259.8|2255.8|2262.3|2258.3|2254.3|2250.3|63
1586941200000|2020-04-15 09:00:00|2259.3|2255.3|2258.3|2254.3|2265.8|2260.8|2256.8|2252.8|230
1586944800000|2020-04-15 10:00:00|2258.8|2254.8|2258.8|2254.8|2262.3|2258.3|2254.8|2250.8|36
1586948400000|2020-04-15 11:00:00|2258.3|2254.3|2248.3|2244.3|2259.3|2255.3|2237.8|2233.8|88
1586952000000|2020-04-15 12:00:00|2247.3|2243.3|2224.3|2220.3|2247.3|2243.3|2216.3|2212.3|313
1586955600000|2020-04-15 13:00:00|2225.3|2221.3|2225.3|2221.3|2232.8|2228.8|2221.3|2217.3|607
1586959200000|2020-04-15 14:00:00|2226.3|2222.3|2238.4|2234.4|2240.4|2236.4|2224.3|2220.3|658
1586962800000|2020-04-15 15:00:00|2239.3|2235.3|2234.4|2230.4|2239.3|2235.3|2227.4|2223.4|1126
1586966400000|2020-04-15 16:00:00|2232.9|2228.9|2241.4|2237.4|2241.4|2237.4|2232.9|2228.9|35
1586970000000|2020-04-15 17:00:00|2240.9|2236.9|2240.9|2232.9|2242.4|2238.4|2236.9|2232.9|65
1587024000000|2020-04-16 08:00:00|2246|2242|2255.5|2251.5|2257.5|2253.5|2241|2237|49
1587027600000|2020-04-16 09:00:00|2257.5|2253.5|2242.5|2238.5|2259.5|2255.5|2242.5|2238.5|46
1587031200000|2020-04-16 10:00:00|2242|2238|2246|2242|2247|2242.5|2240.5|2236.5|1
1587034800000|2020-04-16 11:00:00|2245.5|2241.5|2235|2231|2250|2245.5|2234.5|2230.5|7
1587038400000|2020-04-16 12:00:00|2235.5|2231.5|2240|2232|2243.5|2237.5|2226.5|2222.5|32
1587042000000|2020-04-16 13:00:00|2238.5|2234.5|2243.5|2239.5|2248|2241.5|2233|2229|43
1587045600000|2020-04-16 14:00:00|2242.5|2238.5|2258.4|2246.4|2258.9|2251.4|2239|2235|315
1587049200000|2020-04-16 15:00:00|2257.4|2245.4|2274.9|2262.9|2275.4|2266.4|2250.4|2238.4|360
1587052800000|2020-04-16 16:00:00|2275.4|2263.4|2270.4|2262.4|2277.4|2268.4|2267.4|2259.4|130
1587056400000|2020-04-16 17:00:00|2270.9|2262.9|2273.4|2261.4|2275.9|2264.9|2266.4|2257.4|104
1587110400000|2020-04-17 08:00:00|2270.8|2258.8|2268.3|2256.3|2275.8|2263.8|2266.8|2254.8|0
1587114000000|2020-04-17 09:00:00|2267.3|2255.3|2284.7|2272.7|2287.2|2275.2|2266.3|2254.3|0
1587117600000|2020-04-17 10:00:00|2284.2|2272.2|2277.2|2265.2|2284.7|2272.7|2269.3|2257.3|13
1587121200000|2020-04-17 11:00:00|2276.2|2264.2|2279.8|2267.8|2286.7|2274.7|2271.3|2259.3|0
1587124800000|2020-04-17 12:00:00|2280.7|2268.7|2289.2|2277.2|2289.7|2277.7|2260.3|2253.8|37
1587128400000|2020-04-17 13:00:00|2289.7|2277.7|2349.6|2337.6|2367.1|2355.1|2289.2|2277.2|4
1587132000000|2020-04-17 14:00:00|2349.1|2337.1|2356.1|2344.1|2357.1|2345.1|2343.1|2331.1|0
1587135600000|2020-04-17 15:00:00|2355.1|2343.1|2370.1|2358.1|2374.1|2362.1|2355.1|2343.1|0
1587139200000|2020-04-17 16:00:00|2369.1|2357.1|2362.1|2350.1|2370.1|2359.1|2360.6|2348.6|3
1587142800000|2020-04-17 17:00:00|2362.6|2350.6|2362.1|2350.1|2365.6|2353.6|2362.1|2350.1|0
1587369600000|2020-04-20 08:00:00|2353.9|2341.9|2355|2343|2360.4|2348.4|2348|2336|0
1587373200000|2020-04-20 09:00:00|2350.5|2346.5|2364.6|2352.6|2364.6|2353|2349.5|2343|126
1587376800000|2020-04-20 10:00:00|2364.5|2352.5|2362|2350|2365.6|2353.6|2359.6|2347.6|0
1587380400000|2020-04-20 11:00:00|2363|2351|2342.5|2338.5|2363.6|2353.6|2342.1|2338.1|381
1587384000000|2020-04-20 12:00:00|2342.6|2338.6|2333.5|2329.5|2342.6|2338.6|2326.6|2321.5|1025
1587387600000|2020-04-20 13:00:00|2333.6|2329.6|2339.2|2335.2|2343.7|2339.7|2330.5|2326.5|809
1587391200000|2020-04-20 14:00:00|2339.7|2335.7|2358.6|2354.6|2360.6|2356.6|2334.2|2330.2|1261
1587394800000|2020-04-20 15:00:00|2359.6|2355.6|2353.7|2349.7|2361.5|2357.5|2352.6|2348.6|1889
1587398400000|2020-04-20 16:00:00|2353.6|2349.6|2350.2|2346.2|2354.7|2350.7|2346.8|2342.8|748
1587402000000|2020-04-20 17:00:00|2349.7|2345.7|2349.3|2345.3|2350.7|2346.7|2341.7|2337.7|432
1587456000000|2020-04-21 08:00:00|2329.7|2325.7|2321.1|2317.1|2330.6|2326.6|2310.2|2306.2|516
1587459600000|2020-04-21 09:00:00|2321.6|2317.6|2301.3|2297.3|2324.4|2320.4|2295|2291|1000
1587463200000|2020-04-21 10:00:00|2306.3|2294.3|2321.7|2309.7|2326.2|2314.2|2306.3|2294.3|0
1587466800000|2020-04-21 11:00:00|2318.6|2314.6|2329.7|2317.7|2337.1|2330.2|2316.7|2312.7|649
1587470400000|2020-04-21 12:00:00|2329.6|2317.6|2343.5|2339.5|2350.5|2344.7|2328.6|2316.6|142
1587474000000|2020-04-21 13:00:00|2343.1|2339.1|2334|2322|2345.1|2341.1|2326.5|2317.5|576
1587477600000|2020-04-21 14:00:00|2331.5|2327.5|2317.5|2305.5|2333.5|2329.5|2307|2298.9|1472
1587481200000|2020-04-21 15:00:00|2314|2310|2318.7|2314.7|2328|2324|2308.2|2304.2|2396
1587484800000|2020-04-21 16:00:00|2319.7|2315.7|2325.5|2321.5|2327.5|2323.5|2318.7|2314.7|466
1587488400000|2020-04-21 17:00:00|2325.6|2321.6|2320.1|2316.1|2327.5|2323.5|2311.6|2307.6|187
1587542400000|2020-04-22 08:00:00|2339.2|2335.2|2334.2|2330.2|2339.2|2335.2|2324.9|2320.9|297
1587546000000|2020-04-22 09:00:00|2338.7|2326.7|2344.6|2332.6|2345.6|2333.6|2336.7|2324.7|0
1587549600000|2020-04-22 10:00:00|2345.1|2333.1|2341.7|2337.7|2347.2|2339.1|2340.5|2331.1|162
1587553200000|2020-04-22 11:00:00|2341.6|2337.6|2339.6|2327.6|2345.6|2337.7|2327.7|2315.7|167
1587556800000|2020-04-22 12:00:00|2339.5|2327.5|2345.4|2341.4|2347.9|2343.9|2325.6|2313.6|1287
1587560400000|2020-04-22 13:00:00|2345.9|2341.9|2356.7|2352.7|2358.7|2353.7|2345.4|2341.4|1451
1587564000000|2020-04-22 14:00:00|2356.3|2352.3|2383.7|2379.7|2384.7|2380.7|2346.2|2342.2|3895
1587567600000|2020-04-22 15:00:00|2383.3|2379.3|2367.4|2363.4|2386.8|2382.8|2366.9|2362.9|3255
1587571200000|2020-04-22 16:00:00|2366.9|2362.9|2368.8|2356.8|2371.8|2363.9|2365.8|2356.8|373
1587574800000|2020-04-22 17:00:00|2367.8|2355.8|2365.3|2361.3|2368.8|2364.3|2362.8|2354.8|362
1587628800000|2020-04-23 08:00:00|2369.2|2357.2|2377.6|2365.6|2378.6|2366.6|2369.2|2357.2|0
1587632400000|2020-04-23 09:00:00|2373.2|2369.2|2375.6|2371.6|2383.1|2373.6|2370.6|2360.8|184
1587636000000|2020-04-23 10:00:00|2375.1|2371.1|2375.1|2363.1|2379.6|2371.6|2364.5|2357.6|368
1587639600000|2020-04-23 11:00:00|2375.6|2363.6|2367.9|2363.9|2380|2370.7|2367.4|2358.4|321
1587643200000|2020-04-23 12:00:00|2368.4|2364.4|2371.9|2367.9|2388.8|2382.8|2363.7|2351.7|785
1587646800000|2020-04-23 13:00:00|2372.8|2368.8|2364|2360|2374|2370|2356|2352|1522
1587650400000|2020-04-23 14:00:00|2363.9|2359.9|2375.6|2371.6|2384.5|2380.5|2352.6|2348.6|1659
1587654000000|2020-04-23 15:00:00|2374.7|2370.7|2364.6|2360.6|2374.7|2370.7|2360.8|2356.8|2843
1587657600000|2020-04-23 16:00:00|2368.1|2356.1|2361.2|2357.2|2368.7|2360.7|2359.7|2353.7|104
1587661200000|2020-04-23 17:00:00|2361.7|2357.7|2363.2|2351.2|2363.2|2358.7|2353.8|2349.8|387
1587715200000|2020-04-24 08:00:00|2359.9|2347.9|2339.6|2327.6|2359.9|2347.9|2325.3|2313.3|0
1587718800000|2020-04-24 09:00:00|2335.1|2331.1|2335.6|2323.6|2340|2332.2|2331.2|2319.3|115
1587722400000|2020-04-24 10:00:00|2336.5|2324.5|2339.3|2327.3|2339.8|2327.8|2333|2321|0
1587726000000|2020-04-24 11:00:00|2335.8|2331.8|2327.8|2323.8|2338.9|2331.8|2327.8|2318.6|334
1587729600000|2020-04-24 12:00:00|2332.6|2320.6|2331.5|2327.5|2344.4|2332.4|2328.2|2320.5|315
1587733200000|2020-04-24 13:00:00|2332|2328|2312.2|2308.2|2339.8|2335.8|2310.3|2306.3|1306
1587736800000|2020-04-24 14:00:00|2316.1|2304.1|2317.5|2313.5|2329.7|2321.9|2310.1|2302.1|1349
1587740400000|2020-04-24 15:00:00|2317.1|2313.1|2326.8|2322.8|2334.9|2327.9|2316|2309.9|1756
1587744000000|2020-04-24 16:00:00|2330.4|2318.4|2333.7|2321.7|2334.7|2322.7|2329.7|2317.7|0
1587747600000|2020-04-24 17:00:00|2329.3|2325.3|2336.8|2324.8|2337.3|2332.3|2325.8|2321.8|264
1587974400000|2020-04-27 08:00:00|2347.2|2335.2|2346.5|2334.5|2350|2338|2343|2331|0
1587978000000|2020-04-27 09:00:00|2346.4|2334.4|2344.9|2332.9|2347.3|2335.4|2327.7|2319.2|168
1587981600000|2020-04-27 10:00:00|2346.2|2334.2|2346.8|2334.8|2357.4|2345.4|2342.4|2330.4|0
1587985200000|2020-04-27 11:00:00|2347.3|2335.3|2345.3|2341.3|2350.7|2343.8|2339.2|2327.2|161
1587988800000|2020-04-27 12:00:00|2343.3|2339.3|2340|2336|2346.5|2340.3|2319.4|2315.4|640
1587992400000|2020-04-27 13:00:00|2344.1|2332.1|2336|2332|2349|2339.1|2334|2325|291
1587996000000|2020-04-27 14:00:00|2335.5|2331.5|2312|2308|2336|2332|2311.5|2307.5|1727
1587999600000|2020-04-27 15:00:00|2311.5|2307.5|2326.2|2322.2|2335.1|2331.1|2309.6|2305.6|2023
1588003200000|2020-04-27 16:00:00|2329.7|2317.7|2323.1|2311.1|2331.2|2319.2|2322.1|2310.1|0
1588006800000|2020-04-27 17:00:00|2323.2|2311.2|2317.1|2313.1|2324.1|2318.6|2317.1|2310|168
1588060800000|2020-04-28 08:00:00|2327.9|2315.9|2324.9|2312.9|2337.9|2325.9|2323.4|2311.4|0
1588064400000|2020-04-28 09:00:00|2325.4|2313.4|2344|2332|2344.9|2332.9|2324.9|2312.9|0
1588068000000|2020-04-28 10:00:00|2344.9|2332.9|2340.9|2328.9|2345.4|2333.4|2337.9|2325.9|0
1588071600000|2020-04-28 11:00:00|2341.5|2329.5|2328.9|2324.9|2345.9|2334.8|2328|2324|245
1588075200000|2020-04-28 12:00:00|2330.1|2326.1|2361.1|2357.1|2366.7|2362.7|2324.9|2320.9|1597
1588078800000|2020-04-28 13:00:00|2361.6|2357.6|2361.4|2349.4|2365.5|2361.5|2343.1|2338.9|602
1588082400000|2020-04-28 14:00:00|2356.9|2352.9|2362.4|2350.4|2381.2|2377.2|2354.3|2346.2|1773
1588086000000|2020-04-28 15:00:00|2358|2354|2349.7|2345.7|2361.9|2357.9|2334.1|2330.1|2749
1588089600000|2020-04-28 16:00:00|2349.6|2345.6|2357.7|2345.7|2359.7|2351.8|2347.8|2342.7|223
1588093200000|2020-04-28 17:00:00|2358.5|2346.5|2348.9|2336.9|2359.7|2347.7|2347.3|2335.3|0
1588147200000|2020-04-29 08:00:00|2362.8|2350.8|2360.4|2348.4|2364.7|2352.7|2354.5|2342.5|0
1588150800000|2020-04-29 09:00:00|2360|2348|2367.6|2355.6|2368|2356|2353|2341|0
1588154400000|2020-04-29 10:00:00|2368|2356|2363.1|2351.1|2370|2358|2363|2351|0
1588158000000|2020-04-29 11:00:00|2360|2356|2376|2364|2380.2|2372.9|2359|2355|723
1588161600000|2020-04-29 12:00:00|2375.4|2363.4|2365.6|2361.6|2384.4|2372.4|2365.1|2355|269
1588165200000|2020-04-29 13:00:00|2370.2|2358.2|2380|2368|2381.9|2369.9|2369.1|2357.1|0
1588168800000|2020-04-29 14:00:00|2379.8|2367.8|2376.7|2372.7|2381.9|2375.4|2375|2367|645
1588172400000|2020-04-29 15:00:00|2375.7|2371.7|2374.6|2370.6|2377.7|2373.7|2368.8|2364.8|2046
1588176000000|2020-04-29 16:00:00|2378.3|2366.3|2375.6|2363.6|2378.8|2366.8|2374.6|2362.6|0
1588179600000|2020-04-29 17:00:00|2376.1|2364.1|2373.2|2369.2|2376.7|2370.2|2369.3|2363.7|206
1588233600000|2020-04-30 08:00:00|2377.6|2365.6|2367.6|2355.6|2383.6|2371.6|2365.4|2353.4|0
1588237200000|2020-04-30 09:00:00|2367.2|2355.2|2376.6|2364.6|2377.6|2365.6|2362|2350|0
1588240800000|2020-04-30 10:00:00|2377.1|2365.1|2382.5|2370.5|2385|2373|2376.6|2364.6|0
1588244400000|2020-04-30 11:00:00|2382.6|2370.6|2385.5|2373.5|2393.3|2381.3|2376.6|2364.6|0
1588248000000|2020-04-30 12:00:00|2385.4|2373.4|2377|2373|2392.9|2380.9|2375.1|2363.4|161
1588251600000|2020-04-30 13:00:00|2376.1|2372.1|2376.2|2364.2|2379|2373.9|2368.5|2356.5|355
1588255200000|2020-04-30 14:00:00|2371.8|2367.8|2392.6|2380.6|2393.5|2387.7|2371.2|2367.2|1187
1588258800000|2020-04-30 15:00:00|2389.5|2385.5|2405|2401|2422|2418|2388.6|2384.6|5518
1588262400000|2020-04-30 16:00:00|2405.1|2401.1|2403.9|2399.9|2408.2|2404.2|2402|2398|1135
1588266000000|2020-04-30 17:00:00|2408.4|2396.4|2404.5|2400.5|2411.4|2402.4|2401|2394.9|269
1588320000000|2020-05-01 08:00:00|2408.5|2404.5|2405.1|2401.1|2410.3|2406.3|2394.3|2390.3|1355
1588323600000|2020-05-01 09:00:00|2410|2398|2410.6|2398.6|2412.5|2400.5|2407.7|2395.7|0
1588327200000|2020-05-01 10:00:00|2410.9|2398.9|2408.4|2404.4|2413.7|2406.5|2405.4|2396.7|456
1588330800000|2020-05-01 11:00:00|2412.8|2400.8|2415.3|2403.3|2422.1|2410.1|2412.8|2400.8|0
1588334400000|2020-05-01 12:00:00|2415.6|2403.6|2398.9|2386.9|2420.8|2408.8|2393.4|2381.4|0
1588338000000|2020-05-01 13:00:00|2399.3|2387.3|2411|2399|2416.4|2404.4|2386.5|2374.5|0
1588341600000|2020-05-01 14:00:00|2410.9|2398.9|2399.9|2395.9|2417|2408.9|2393.7|2389.7|1457
1588345200000|2020-05-01 15:00:00|2399.4|2395.4|2397.6|2393.6|2403.5|2399.5|2393.6|2389.6|3229
1588348800000|2020-05-01 16:00:00|2397.7|2393.7|2399.2|2387.2|2401|2393.7|2394.6|2386.1|326
1588352400000|2020-05-01 17:00:00|2399.3|2387.3|2396.1|2392.1|2401.1|2393.1|2395.2|2387.1|276
1588579200000|2020-05-04 08:00:00|2388.3|2376.3|2361.1|2349.1|2388.3|2376.3|2342.8|2330.8|0
1588582800000|2020-05-04 09:00:00|2361.2|2349.2|2376.8|2364.8|2388.9|2376.9|2360.4|2348.4|0
1588586400000|2020-05-04 10:00:00|2377.2|2365.2|2379.2|2375.2|2383.7|2377.8|2373.5|2361.5|110
1588590000000|2020-05-04 11:00:00|2382.9|2370.9|2392.9|2380.9|2395.1|2383.1|2382.5|2370.5|0
1588593600000|2020-05-04 12:00:00|2388.2|2384.2|2387.3|2383.3|2396.7|2389.7|2386.6|2375.4|438
1588597200000|2020-05-04 13:00:00|2387.8|2383.8|2382.2|2370.2|2390|2383.8|2370.3|2366.3|621
1588600800000|2020-05-04 14:00:00|2377.9|2373.9|2368.5|2364.5|2382.6|2378.6|2366.7|2362.7|1219
1588604400000|2020-05-04 15:00:00|2372.7|2360.7|2379.3|2375.3|2384.2|2380.2|2370.2|2358.2|1560
1588608000000|2020-05-04 16:00:00|2383.3|2371.3|2380.4|2376.4|2386.6|2380.7|2375.8|2371.3|454
1588611600000|2020-05-04 17:00:00|2382.3|2378.3|2378.8|2366.8|2388.5|2382|2377.2|2365.2|147
1588665600000|2020-05-05 08:00:00|2379.8|2367.8|2376.1|2364.1|2380.3|2368.3|2371.9|2359.9|0
1588669200000|2020-05-05 09:00:00|2376.3|2364.3|2367.4|2355.4|2377.6|2365.6|2366.4|2354.4|0
1588672800000|2020-05-05 10:00:00|2367.9|2355.9|2375.7|2363.7|2375.7|2363.7|2365.4|2353.4|0
1588676400000|2020-05-05 11:00:00|2375.6|2363.6|2386.8|2374.8|2387.3|2375.3|2372.2|2360.2|0
1588680000000|2020-05-05 12:00:00|2387.8|2375.8|2406|2394|2410.1|2403.8|2387.3|2375.3|580
1588683600000|2020-05-05 13:00:00|2401.4|2397.4|2405.4|2401.4|2413.1|2409.1|2401|2397|1839
1588687200000|2020-05-05 14:00:00|2405.2|2401.2|2391.8|2387.8|2414.4|2410.4|2390.4|2386.4|2018
1588690800000|2020-05-05 15:00:00|2396|2384|2367.1|2363.1|2397|2385|2365.6|2360.6|1751
1588694400000|2020-05-05 16:00:00|2367.8|2363.8|2363.3|2359.3|2368.1|2364.1|2362.9|2358.9|453
1588698000000|2020-05-05 17:00:00|2366.9|2354.9|2359.2|2355.2|2367.3|2360.8|2358.4|2353.1|335
1588752000000|2020-05-06 08:00:00|2349.5|2345.5|2344.1|2340.1|2351.8|2347.8|2342.6|2338.6|674
1588755600000|2020-05-06 09:00:00|2348.3|2336.3|2352.3|2340.3|2360.8|2348.8|2348.3|2336.3|0
1588759200000|2020-05-06 10:00:00|2353.1|2341.1|2356.3|2344.3|2356.6|2344.6|2349.1|2337.1|0
1588762800000|2020-05-06 11:00:00|2356.1|2344.1|2343.1|2339.1|2358.8|2353.1|2342.4|2338.4|593
1588766400000|2020-05-06 12:00:00|2347.4|2335.4|2342.8|2330.8|2347.4|2335.4|2331.8|2319.8|0
1588770000000|2020-05-06 13:00:00|2342.3|2330.3|2361.6|2349.6|2373.1|2361.1|2341.8|2329.8|290
1588773600000|2020-05-06 14:00:00|2360.3|2348.3|2365.3|2353.3|2370.3|2358.3|2350.9|2341.3|470
1588777200000|2020-05-06 15:00:00|2361.6|2357.6|2358.6|2354.6|2379.1|2369.3|2353.6|2349.6|2666
1588780800000|2020-05-06 16:00:00|2358.3|2354.3|2351.8|2347.8|2361.4|2357.4|2351.6|2347.6|563
1588784400000|2020-05-06 17:00:00|2351.4|2347.4|2358.3|2350.3|2358.3|2353.9|2349.7|2345.7|809
1588838400000|2020-05-07 08:00:00|2375|2363|2371.6|2359.6|2375|2363|2367.6|2355.6|0
1588842000000|2020-05-07 09:00:00|2371.8|2359.8|2376.6|2364.6|2378.6|2366.6|2367.6|2355.6|0
1588845600000|2020-05-07 10:00:00|2376.9|2364.9|2384.3|2372.3|2386.1|2374.1|2375.1|2363.1|0
1588849200000|2020-05-07 11:00:00|2383.9|2371.9|2376.6|2364.6|2387.8|2375.8|2372.8|2360.9|90
1588852800000|2020-05-07 12:00:00|2376.9|2364.9|2386.9|2382.9|2391.9|2387.9|2365.1|2353.1|651
1588856400000|2020-05-07 13:00:00|2387.2|2383.2|2378.2|2374.2|2389.6|2385.6|2377.2|2373.2|1270
1588860000000|2020-05-07 14:00:00|2377.2|2373.2|2379.7|2375.7|2379.7|2375.7|2344.2|2340.2|2938
1588863600000|2020-05-07 15:00:00|2380.3|2376.3|2375.8|2371.8|2383.7|2379.7|2366.2|2362.2|2217
1588867200000|2020-05-07 16:00:00|2380|2368|2374.8|2370.8|2381.7|2375.3|2374.3|2366.5|374
1588870800000|2020-05-07 17:00:00|2374.6|2370.6|2368.8|2364.8|2378.6|2374.6|2367|2363|864
1588935600000|2020-05-08 11:00:00|2369.5|2365.5|2370.8|2366.8|2380.8|2376.8|2365.5|2361.5|794
1588939200000|2020-05-08 12:00:00|2372.5|2368.5|2370.7|2366.7|2380.8|2372.3|2361.7|2352.5|440
1588942800000|2020-05-08 13:00:00|2375|2363|2378.3|2366.3|2382.3|2376.8|2368.8|2356.8|105
1588946400000|2020-05-08 14:00:00|2376|2372|2398.2|2394.2|2400.9|2396.9|2374.3|2370.3|1348
1588950000000|2020-05-08 15:00:00|2398.4|2394.4|2388.8|2384.8|2400.6|2396.6|2386.7|2382.7|2481
1588953600000|2020-05-08 16:00:00|2388.2|2384.2|2389.7|2385.7|2390.3|2385.7|2384.3|2376.3|298
1588957200000|2020-05-08 17:00:00|2393.5|2381.5|2396|2384|2397.1|2386.7|2387.2|2379.7|165
1589184000000|2020-05-11 08:00:00|2385.8|2381.8|2387.3|2383.3|2391.6|2387.6|2380.7|2376.7|388
1589187600000|2020-05-11 09:00:00|2386.7|2382.7|2400.3|2396.3|2401.9|2397.9|2382.6|2378.6|413
1589191200000|2020-05-11 10:00:00|2400.1|2396.1|2409.9|2405.9|2410.4|2406.4|2399.4|2395.4|560
1589194800000|2020-05-11 11:00:00|2409.4|2405.4|2442.4|2438.4|2447|2443|2408.9|2404.9|1663
1589198400000|2020-05-11 12:00:00|2441.4|2437.4|2455.1|2451.1|2463.1|2459.1|2439.9|2435.9|3120
1589202000000|2020-05-11 13:00:00|2454.1|2450.1|2454.1|2450.1|2462.9|2458.9|2453.1|2449.1|1622
1589205600000|2020-05-11 14:00:00|2453.8|2449.8|2454.3|2450.3|2459.3|2455.3|2440.7|2436.7|1641
1589209200000|2020-05-11 15:00:00|2455.1|2451.1|2457.1|2453.1|2461.9|2457.9|2446.9|2442.9|3667
1589212800000|2020-05-11 16:00:00|2457.6|2453.6|2461.8|2457.8|2464.5|2460.5|2457.3|2453.3|816
1589216400000|2020-05-11 17:00:00|2461|2457|2465.4|2461.4|2465.8|2461.8|2460.8|2456.8|436
1589270400000|2020-05-12 08:00:00|2466.8|2462.8|2469.7|2465.7|2473.7|2469.7|2466.1|2462.1|437
1589274000000|2020-05-12 09:00:00|2470|2466|2459.6|2455.6|2470.2|2466.2|2458.6|2454.6|364
1589277600000|2020-05-12 10:00:00|2460.1|2456.1|2438.3|2434.3|2461.3|2457.3|2435.3|2431.3|1893
1589281200000|2020-05-12 11:00:00|2438.6|2434.6|2440.1|2436.1|2440.1|2436.1|2423|2419|1119
1589284800000|2020-05-12 12:00:00|2438.6|2434.6|2434.7|2430.7|2438.6|2434.6|2426|2422|1724
1589288400000|2020-05-12 13:00:00|2435|2431|2423|2419|2438|2434|2421.6|2417.6|1339
1589292000000|2020-05-12 14:00:00|2423.5|2419.5|2380.8|2376.8|2424|2420|2339.1|2331.9|3902
1589295600000|2020-05-12 15:00:00|2381.8|2377.8|2391.7|2387.7|2402.5|2398.5|2377.5|2373.5|2796
1589299200000|2020-05-12 16:00:00|2392.2|2388.2|2397.1|2393.1|2401.9|2397.9|2391.9|2387.9|381
1589302800000|2020-05-12 17:00:00|2397.4|2393.4|2392.6|2388.6|2404.7|2400.7|2392.3|2388.3|600
1589356800000|2020-05-13 08:00:00|2396.2|2392.2|2390.9|2386.9|2397.4|2393.4|2388.2|2384.2|328
1589360400000|2020-05-13 09:00:00|2391.4|2387.4|2375.9|2371.9|2393.4|2389.4|2375.4|2371.4|711
1589364000000|2020-05-13 10:00:00|2375.7|2371.7|2392.8|2388.8|2394.6|2390.6|2374.2|2370.2|581
1589367600000|2020-05-13 11:00:00|2393.3|2389.3|2399.2|2395.2|2405.4|2401.4|2392.4|2388.4|1077
1589371200000|2020-05-13 12:00:00|2399.4|2395.4|2417.9|2413.9|2420|2416|2399.4|2395.4|1549
1589374800000|2020-05-13 13:00:00|2417.6|2413.6|2420.1|2416.1|2429.7|2425.7|2413.3|2409.3|1234
1589378400000|2020-05-13 14:00:00|2421.1|2417.1|2437.8|2433.8|2449.8|2445.8|2421.1|2417.1|3431
1589382000000|2020-05-13 15:00:00|2435.5|2431.5|2440|2436|2456.3|2452.3|2435.5|2431.5|3193
1589385600000|2020-05-13 16:00:00|2440.7|2436.7|2447.9|2443.9|2450.7|2446.7|2440|2436|913
1589389200000|2020-05-13 17:00:00|2447.7|2443.7|2447.7|2443.7|2451.4|2447.4|2447.2|2443.2|516
1589443200000|2020-05-14 08:00:00|2450|2446|2447.6|2443.6|2456.4|2452.4|2446.6|2442.6|846
1589446800000|2020-05-14 09:00:00|2448.6|2444.6|2451.9|2447.9|2458.6|2454.6|2448.6|2444.6|420
1589450400000|2020-05-14 10:00:00|2451.6|2447.6|2442.6|2438.6|2452.7|2448.7|2439.4|2435.4|337
1589454000000|2020-05-14 11:00:00|2443.4|2439.4|2445.5|2441.5|2448.6|2444.6|2434.7|2430.7|616
1589457600000|2020-05-14 12:00:00|2445.3|2441.3|2428.5|2424.5|2445.3|2441.3|2423.2|2419.2|1198
1589461200000|2020-05-14 13:00:00|2428.7|2424.7|2415.9|2411.9|2430.5|2426.5|2406.9|2402.9|1438
1589464800000|2020-05-14 14:00:00|2415.4|2411.4|2412.6|2408.6|2423.4|2419.4|2406.6|2402.6|1818
1589468400000|2020-05-14 15:00:00|2413.4|2409.4|2405.3|2401.3|2415.4|2411.4|2400.5|2396.5|1991
1589472000000|2020-05-14 16:00:00|2406.1|2402.1|2403|2399|2406.1|2402.1|2398.3|2394.3|352
1589475600000|2020-05-14 17:00:00|2403.3|2399.3|2397.8|2393.8|2405.8|2401.8|2395.8|2391.8|236
1589443200000|2020-05-14 08:00:00|2450|2446|2447.6|2443.6|2456.4|2452.4|2446.6|2442.6|846
1589446800000|2020-05-14 09:00:00|2448.6|2444.6|2451.9|2447.9|2458.6|2454.6|2448.6|2444.6|420
1589450400000|2020-05-14 10:00:00|2451.6|2447.6|2442.6|2438.6|2452.7|2448.7|2439.4|2435.4|337
1589454000000|2020-05-14 11:00:00|2443.4|2439.4|2445.5|2441.5|2448.6|2444.6|2434.7|2430.7|616
1589457600000|2020-05-14 12:00:00|2445.3|2441.3|2428.5|2424.5|2445.3|2441.3|2423.2|2419.2|1198
1589461200000|2020-05-14 13:00:00|2428.7|2424.7|2415.9|2411.9|2430.5|2426.5|2406.9|2402.9|1438
1589464800000|2020-05-14 14:00:00|2415.4|2411.4|2412.6|2408.6|2423.4|2419.4|2406.6|2402.6|1818
1589468400000|2020-05-14 15:00:00|2413.4|2409.4|2405.3|2401.3|2415.4|2411.4|2400.5|2396.5|1991
1589472000000|2020-05-14 16:00:00|2406.1|2402.1|2403|2399|2406.1|2402.1|2398.3|2394.3|352
1589475600000|2020-05-14 17:00:00|2403.3|2399.3|2397.8|2393.8|2405.8|2401.8|2395.8|2391.8|236
1589529600000|2020-05-15 08:00:00|2415.6|2411.6|2404.3|2400.3|2418.3|2414.3|2401.3|2397.3|207
1589533200000|2020-05-15 09:00:00|2404.1|2400.1|2413.1|2409.1|2413.6|2409.6|2396|2392|290
1589536800000|2020-05-15 10:00:00|2413.6|2409.6|2420.1|2416.1|2421.1|2417.1|2412.1|2408.1|134
1589540400000|2020-05-15 11:00:00|2420.8|2416.8|2400.3|2396.3|2422.1|2418.1|2400.3|2396.3|353
1589544000000|2020-05-15 12:00:00|2402.5|2398.5|2383.9|2379.9|2403|2399|2378.9|2374.9|1309
1589547600000|2020-05-15 13:00:00|2383.7|2379.7|2387.1|2383.1|2394.9|2390.9|2377.4|2373.4|1035
1589551200000|2020-05-15 14:00:00|2388.1|2384.1|2388.1|2384.1|2393.9|2389.9|2383.9|2379.9|1254
1589554800000|2020-05-15 15:00:00|2387.9|2383.9|2384.8|2380.8|2394.8|2390.8|2382.9|2378.9|1531
1589558400000|2020-05-15 16:00:00|2383.8|2379.8|2382.8|2378.8|2385.6|2381.6|2380.8|2376.8|222
1589562000000|2020-05-15 17:00:00|2383.6|2379.6|2375.3|2371.3|2384.1|2380.1|2375.3|2371.3|308
1589788800000|2020-05-18 08:00:00|2377.6|2373.6|2375.9|2371.9|2383.9|2379.9|2374.4|2370.4|134
1589792400000|2020-05-18 09:00:00|2376.1|2372.1|2381.3|2377.3|2383.3|2379.3|2372.1|2368.1|163
1589796000000|2020-05-18 10:00:00|2380.1|2376.1|2369.1|2365.1|2380.1|2376.1|2366.3|2362.3|420
1589799600000|2020-05-18 11:00:00|2374.3|2370.3|2384.1|2380.1|2389.3|2385.3|2372.8|2368.8|397
1589803200000|2020-05-18 12:00:00|2383.6|2379.6|2388|2384|2391.3|2387.3|2373.1|2369.1|840
1589806800000|2020-05-18 13:00:00|2387|2383|2385|2381|2389.8|2385.8|2381.5|2377.5|632
1589810400000|2020-05-18 14:00:00|2385.8|2381.8|2391|2387|2393.3|2389.3|2376.8|2372.8|1427
1589814000000|2020-05-18 15:00:00|2391.3|2387.3|2393.5|2389.5|2404.5|2400.5|2386.2|2382.2|1588
1589817600000|2020-05-18 16:00:00|2394|2390|2392.2|2388.2|2398.7|2394.7|2391.5|2387.5|464
1589821200000|2020-05-18 17:00:00|2391|2387|2388.2|2380.2|2394.4|2390.4|2385.2|2378.2|543
1589875200000|2020-05-19 08:00:00|2391.2|2387.2|2394.2|2390.2|2394.7|2390.7|2389|2385|45
1589878800000|2020-05-19 09:00:00|2393.7|2389.7|2385.9|2381.9|2394.2|2390.2|2382.4|2378.4|236
1589882400000|2020-05-19 10:00:00|2386.2|2382.2|2395.6|2391.6|2397.6|2393.6|2385.9|2381.9|174
1589886000000|2020-05-19 11:00:00|2395.9|2391.9|2384.7|2380.7|2401.6|2397.6|2382.7|2378.7|425
1589889600000|2020-05-19 12:00:00|2385|2381|2405.6|2401.6|2412.1|2408.1|2382|2378|745
1589893200000|2020-05-19 13:00:00|2405.9|2401.9|2405.8|2401.8|2408.1|2404.1|2397.6|2393.6|375
1589896800000|2020-05-19 14:00:00|2404.8|2400.8|2425.2|2421.2|2425.2|2421.2|2404.8|2400.8|1333
1589900400000|2020-05-19 15:00:00|2425.5|2421.5|2413.8|2409.8|2431.2|2427.2|2406|2402|1816
1589904000000|2020-05-19 16:00:00|2412.8|2408.8|2413.5|2409.5|2419.2|2415.2|2411.2|2407.2|466
1589907600000|2020-05-19 17:00:00|2412.9|2408.9|2409.5|2405.5|2413.2|2409.2|2409.2|2405.2|219
1589961600000|2020-05-20 08:00:00|2413.2|2409.2|2406.4|2402.4|2414.2|2410.2|2403.2|2399.2|185
1589965200000|2020-05-20 09:00:00|2406.6|2402.6|2416.6|2412.6|2418.1|2414.1|2405.4|2401.4|420
1589968800000|2020-05-20 10:00:00|2417.1|2413.1|2421.6|2417.6|2423.1|2419.1|2416.3|2412.3|90
1589972400000|2020-05-20 11:00:00|2422.1|2418.1|2428.6|2424.6|2429.6|2425.6|2416.9|2412.9|304
1589976000000|2020-05-20 12:00:00|2428.8|2424.8|2424.1|2420.1|2446|2442|2423.9|2419.9|1749
1589979600000|2020-05-20 13:00:00|2423.8|2419.8|2412.4|2408.4|2424.1|2420.1|2405.2|2401.2|1773
1589983200000|2020-05-20 14:00:00|2411.9|2407.9|2395.4|2391.4|2415.6|2411.6|2393.2|2389.2|1504
1589986800000|2020-05-20 15:00:00|2394.9|2390.9|2393.9|2389.9|2397.4|2393.4|2384|2380|2408
1589990400000|2020-05-20 16:00:00|2394.4|2390.4|2391.9|2387.9|2394.9|2390.9|2391.4|2387.4|476
1589994000000|2020-05-20 17:00:00|2392.7|2388.7|2391.9|2387.9|2393.9|2389.9|2388.4|2384.4|260
1590048000000|2020-05-21 08:00:00|2386.4|2382.4|2385.8|2381.8|2390|2386|2380.8|2376.8|333
1590051600000|2020-05-21 09:00:00|2384.8|2380.8|2373.1|2369.1|2387.8|2383.8|2372.1|2368.1|348
1590055200000|2020-05-21 10:00:00|2372.9|2368.9|2385.5|2381.5|2387.7|2383.7|2369.8|2365.8|724
1590058800000|2020-05-21 11:00:00|2386.3|2382.3|2396.4|2392.4|2396.4|2392.4|2382.2|2378.2|508
1590062400000|2020-05-21 12:00:00|2395.4|2391.4|2359.5|2355.5|2396.4|2392.4|2353.6|2349.6|1941
1590066000000|2020-05-21 13:00:00|2360|2356|2341.3|2337.3|2361|2357|2339.3|2335.3|2431
1590069600000|2020-05-21 14:00:00|2341.5|2337.5|2315.7|2311.7|2345.7|2341.7|2315.7|2311.7|3052
1590073200000|2020-05-21 15:00:00|2316.7|2312.7|2329.3|2325.3|2334|2330|2314.7|2310.7|3072
1590076800000|2020-05-21 16:00:00|2329|2325|2327.7|2323.7|2329.1|2325.1|2324.5|2320.5|920
1590080400000|2020-05-21 17:00:00|2327.5|2323.5|2325.7|2321.7|2328.5|2324.5|2325.5|2321.5|216
1590134400000|2020-05-22 08:00:00|2321.7|2317.7|2317.9|2313.9|2323.4|2319.4|2317.1|2313.1|761
1590138000000|2020-05-22 09:00:00|2318.6|2314.6|2315.8|2311.8|2320.6|2316.6|2314.8|2310.8|370
1590141600000|2020-05-22 10:00:00|2316.1|2312.1|2311.1|2307.1|2318.8|2314.8|2304.7|2300.7|570
1590145200000|2020-05-22 11:00:00|2310.6|2306.6|2327.9|2323.9|2329.9|2325.9|2307.2|2303.2|2085
1590148800000|2020-05-22 12:00:00|2328.6|2324.6|2345.9|2341.9|2348.1|2344.1|2323.9|2319.9|3069
1590152400000|2020-05-22 13:00:00|2346.4|2342.4|2350|2346|2350.8|2346.8|2341.8|2337.8|2227
1590156000000|2020-05-22 14:00:00|2350.3|2346.3|2371.4|2367.4|2373.6|2369.6|2350.3|2346.3|2467
1590159600000|2020-05-22 15:00:00|2370.9|2366.9|2364.8|2360.8|2382.3|2378.3|2364.8|2360.8|3465
1590163200000|2020-05-22 16:00:00|2365.1|2361.1|2367.5|2363.5|2374.3|2370.3|2364.8|2360.8|469
1590166800000|2020-05-22 17:00:00|2367.2|2363.2|2365.5|2357.5|2370|2366|2362.8|2357.5|234
1590480000000|2020-05-26 08:00:00|2378.8|2374.8|2379.4|2375.4|2381.3|2377.3|2372.9|2368.9|475
1590483600000|2020-05-26 09:00:00|2379.7|2375.7|2386.8|2382.8|2412.7|2408.7|2379.1|2375.1|1827
1590487200000|2020-05-26 10:00:00|2387.1|2383.1|2397|2393|2398.4|2394.4|2386.6|2382.6|1739
1590490800000|2020-05-26 11:00:00|2396.9|2392.9|2402.7|2398.7|2404.9|2400.9|2393|2389|740
1590494400000|2020-05-26 12:00:00|2401.9|2397.9|2416.3|2412.3|2420.7|2416.7|2401.9|2397.9|1786
1590498000000|2020-05-26 13:00:00|2415.7|2411.7|2402.5|2398.5|2418.1|2414.1|2400.5|2396.5|2559
1590501600000|2020-05-26 14:00:00|2402.3|2398.3|2385.7|2381.7|2403.8|2399.8|2379.7|2375.7|2388
1590505200000|2020-05-26 15:00:00|2385.9|2381.9|2383.5|2379.5|2391.4|2387.4|2368.7|2364.7|3251
1590508800000|2020-05-26 16:00:00|2384.5|2380.5|2389.7|2385.7|2391.4|2387.4|2382.1|2378.1|959
1590512400000|2020-05-26 17:00:00|2389.5|2385.5|2390.1|2386.1|2390.4|2386.4|2386.6|2382.6|683
1590566400000|2020-05-27 08:00:00|2382.4|2378.4|2383.2|2379.2|2383.4|2379.4|2376.2|2372.2|256
1590570000000|2020-05-27 09:00:00|2383.4|2379.4|2387.2|2383.2|2389.9|2385.9|2379.6|2375.6|332
1590573600000|2020-05-27 10:00:00|2387.5|2383.5|2380.8|2376.8|2388.9|2384.9|2380.8|2376.8|251
1590577200000|2020-05-27 11:00:00|2380.5|2376.5|2372.8|2368.8|2382.5|2378.5|2370.8|2366.8|322
1590580800000|2020-05-27 12:00:00|2373.3|2369.3|2351.8|2347.8|2383|2379|2342.7|2338.7|2252
1590584400000|2020-05-27 13:00:00|2351|2347|2336.8|2332.8|2360.2|2356.2|2333.8|2329.8|1472
1590588000000|2020-05-27 14:00:00|2337.1|2333.1|2330.1|2326.1|2337.1|2333.1|2325.8|2321.8|2112
1590591600000|2020-05-27 15:00:00|2330.5|2326.5|2340.1|2336.1|2342.8|2338.8|2329.4|2325.4|2229
1590595200000|2020-05-27 16:00:00|2340|2336|2328.6|2324.6|2343.4|2339.4|2321.6|2317.6|972
1590598800000|2020-05-27 17:00:00|2328.8|2324.8|2320.1|2316.1|2329.1|2325.1|2318.7|2314.7|639
1590652800000|2020-05-28 08:00:00|2327.7|2323.7|2327|2323|2328|2324|2322.2|2318.2|266
1590656400000|2020-05-28 09:00:00|2327.2|2323.2|2329.5|2325.5|2332.8|2328.8|2326.3|2322.3|198
1590660000000|2020-05-28 10:00:00|2329.3|2325.3|2326.1|2322.1|2333|2329|2322.9|2318.9|726
1590663600000|2020-05-28 11:00:00|2325.6|2321.6|2349.1|2345.1|2350.1|2346.1|2325.6|2321.6|832
1590667200000|2020-05-28 12:00:00|2349.9|2345.9|2379.2|2375.2|2385.9|2381.9|2349.8|2345.8|1994
1590670800000|2020-05-28 13:00:00|2379.6|2375.6|2390.2|2386.2|2393.9|2389.9|2378.9|2374.9|2381
1590674400000|2020-05-28 14:00:00|2389.2|2385.2|2390.8|2386.8|2394.9|2390.9|2386.2|2382.2|2957
1590678000000|2020-05-28 15:00:00|2391.2|2387.2|2399.5|2395.5|2403.8|2399.8|2390.2|2386.2|3072
1590681600000|2020-05-28 16:00:00|2399.8|2395.8|2405.5|2401.5|2407.1|2403.1|2397.1|2393.1|726
1590685200000|2020-05-28 17:00:00|2405.1|2401.1|2406.6|2402.6|2409.8|2405.8|2402.4|2398.4|368
1590739200000|2020-05-29 08:00:00|2399.4|2395.4|2399.2|2395.2|2403.7|2399.7|2398.5|2394.5|443
1590742800000|2020-05-29 09:00:00|2399|2395|2393.3|2389.3|2405.4|2401.4|2393.3|2389.3|586
1590746400000|2020-05-29 10:00:00|2393.5|2389.5|2399.6|2395.6|2402.3|2398.3|2392.8|2388.8|392
1590750000000|2020-05-29 11:00:00|2399.3|2395.3|2398|2394|2407|2403|2393.8|2389.8|373
1590753600000|2020-05-29 12:00:00|2396.8|2392.8|2374.6|2370.6|2403.1|2399.1|2370.3|2366.3|2349
1590757200000|2020-05-29 13:00:00|2374.5|2370.5|2390.6|2386.6|2390.8|2386.8|2370.7|2366.7|2121
1590760800000|2020-05-29 14:00:00|2390.8|2386.8|2408.9|2404.9|2408.9|2404.9|2379.7|2375.7|3104
1590764400000|2020-05-29 15:00:00|2409.2|2405.2|2422.1|2418.1|2430.4|2426.4|2405.6|2401.6|5714
1590768000000|2020-05-29 16:00:00|2421.8|2417.8|2410.8|2406.8|2421.8|2417.8|2408.5|2404.5|1001
1590771600000|2020-05-29 17:00:00|2411.1|2407.1|2410.3|2406.3|2411.8|2407.8|2407.8|2403.8|286
1590998400000|2020-06-01 08:00:00|2413|2409|2414.9|2410.9|2416.9|2412.9|2408.5|2404.5|407
1591002000000|2020-06-01 09:00:00|2414.1|2410.1|2421.1|2417.1|2422.4|2418.4|2410.8|2406.8|519
1591005600000|2020-06-01 10:00:00|2420.9|2416.9|2424.8|2420.8|2427.8|2423.8|2416.1|2412.1|330
1591009200000|2020-06-01 11:00:00|2424.9|2420.9|2440.4|2436.4|2441.6|2437.6|2424.5|2420.5|554
1591012800000|2020-06-01 12:00:00|2441.1|2437.1|2455.6|2451.6|2460.9|2456.9|2439.4|2435.4|2889
1591016400000|2020-06-01 13:00:00|2455.3|2451.3|2433.9|2429.9|2455.3|2451.3|2411|2407|2826
1591020000000|2020-06-01 14:00:00|2435.2|2431.2|2455.7|2451.7|2464.8|2460.8|2434.4|2430.4|2413
1591023600000|2020-06-01 15:00:00|2455.3|2451.3|2468.9|2464.9|2469.6|2465.6|2446.8|2442.8|4308
1591027200000|2020-06-01 16:00:00|2469|2465|2478.3|2474.3|2480.9|2476.9|2465.9|2461.9|1103
1591030800000|2020-06-01 17:00:00|2478.5|2474.5|2483.6|2479.6|2484.9|2480.9|2478.3|2474.3|575
1591084800000|2020-06-02 08:00:00|2471.6|2467.6|2475.5|2471.5|2476.5|2472.5|2470.6|2466.6|235
1591088400000|2020-06-02 09:00:00|2476.5|2472.5|2467.8|2463.8|2476.6|2472.6|2463.7|2459.7|605
1591092000000|2020-06-02 10:00:00|2467.7|2463.7|2463.5|2459.5|2469.7|2465.7|2463|2459|604
1591095600000|2020-06-02 11:00:00|2463.4|2459.4|2453.3|2449.3|2466.8|2462.8|2451.7|2447.7|1449
1591099200000|2020-06-02 12:00:00|2455.1|2451.1|2445.9|2441.9|2465.1|2461.1|2434.2|2430.2|2074
1591102800000|2020-06-02 13:00:00|2446.3|2442.3|2433.5|2429.5|2452.2|2448.2|2432.6|2428.6|2683
1591106400000|2020-06-02 14:00:00|2434|2430|2404.6|2400.6|2435|2431|2403.9|2399.9|3883
1591110000000|2020-06-02 15:00:00|2403.6|2399.6|2396.3|2392.3|2405.5|2401.5|2383.3|2379.3|5629
1591113600000|2020-06-02 16:00:00|2397.3|2393.3|2411.7|2407.7|2412.1|2408.1|2396.3|2392.3|1389
1591117200000|2020-06-02 17:00:00|2412.8|2408.8|2404.3|2400.3|2413.1|2409.1|2402.7|2398.7|661
1591171200000|2020-06-03 08:00:00|2400.9|2396.9|2409.9|2405.9|2410.8|2406.8|2400.9|2396.9|320
1591174800000|2020-06-03 09:00:00|2409.8|2405.8|2418.4|2414.4|2418.9|2414.9|2405.4|2401.4|257
1591178400000|2020-06-03 10:00:00|2418.5|2414.5|2399.1|2395.1|2419|2415|2397.1|2393.1|926
1591182000000|2020-06-03 11:00:00|2399|2395|2388.1|2384.1|2401|2397|2388.1|2384.1|697
1591185600000|2020-06-03 12:00:00|2389.9|2385.9|2368.6|2364.6|2391.9|2387.9|2360.9|2356.9|2198
1591189200000|2020-06-03 13:00:00|2368.4|2364.4|2372.7|2368.7|2373.8|2369.8|2364.6|2360.6|1429
1591192800000|2020-06-03 14:00:00|2372.8|2368.8|2375.5|2371.5|2383.6|2379.6|2364.1|2360.1|2615
1591196400000|2020-06-03 15:00:00|2375.1|2371.1|2390.9|2386.9|2391.6|2387.6|2371.8|2367.8|2928
1591200000000|2020-06-03 16:00:00|2390.6|2386.6|2392.8|2388.8|2395.2|2391.2|2387.6|2383.6|645
1591203600000|2020-06-03 17:00:00|2392.2|2388.2|2395.6|2387.6|2399.8|2395.8|2390.7|2386.4|321
1591257600000|2020-06-04 08:00:00|2394|2390|2399.1|2395.1|2402.9|2398.9|2391.5|2387.5|233
1591261200000|2020-06-04 09:00:00|2399|2395|2396.5|2392.5|2399|2395|2392.4|2388.4|344
1591264800000|2020-06-04 10:00:00|2395|2391|2398.4|2394.4|2399.9|2395.9|2387.4|2383.4|241
1591268400000|2020-06-04 11:00:00|2398.9|2394.9|2412.3|2408.3|2413.5|2409.5|2392.3|2388.3|1086
1591272000000|2020-06-04 12:00:00|2411.9|2407.9|2381.5|2377.5|2416|2412|2379.4|2375.4|1897
1591275600000|2020-06-04 13:00:00|2381.4|2377.4|2377.2|2373.2|2383.2|2379.2|2373.2|2369.2|1783
1591279200000|2020-06-04 14:00:00|2376.8|2372.8|2398.2|2394.2|2405|2401|2374.5|2370.5|1152
1591282800000|2020-06-04 15:00:00|2398.6|2394.6|2384.7|2380.7|2399.7|2395.7|2378.7|2374.7|2550
1591286400000|2020-06-04 16:00:00|2384.4|2380.4|2397.6|2393.6|2398.6|2394.6|2384.4|2380.4|805
1591290000000|2020-06-04 17:00:00|2398.1|2394.1|2407.6|2403.6|2412.5|2408.5|2398.1|2394.1|939
1591344000000|2020-06-05 08:00:00|2404|2400|2399.1|2395.1|2405.5|2401.5|2399.1|2395.1|202
1591347600000|2020-06-05 09:00:00|2398.6|2394.6|2409.2|2405.2|2409.2|2405.2|2397.4|2393.4|805
1591351200000|2020-06-05 10:00:00|2409.1|2405.1|2399|2395|2409.2|2405.2|2396|2392|281
1591354800000|2020-06-05 11:00:00|2398.9|2394.9|2399.3|2395.3|2402.8|2398.8|2389.9|2385.9|508
1591358400000|2020-06-05 12:00:00|2400.1|2396.1|2396.6|2392.6|2407.8|2403.8|2388.2|2384.2|1442
1591362000000|2020-06-05 13:00:00|2396.5|2392.5|2392.6|2388.6|2407.1|2403.1|2390.6|2386.6|1862
1591365600000|2020-06-05 14:00:00|2392.7|2388.7|2401.7|2397.7|2405.2|2401.2|2392.6|2388.6|2905
1591369200000|2020-06-05 15:00:00|2400.9|2396.9|2390.2|2386.2|2401.8|2397.8|2386.6|2382.6|6321
1591372800000|2020-06-05 16:00:00|2390.4|2386.4|2402|2398|2402.7|2398.7|2387.6|2383.6|1151
1591376400000|2020-06-05 17:00:00|2401.6|2397.6|2408.6|2404.6|2411.3|2407.3|2401.4|2397.4|592
1591603200000|2020-06-08 08:00:00|2388|2384|2398.1|2394.1|2398.1|2394.1|2388|2384|190
1591606800000|2020-06-08 09:00:00|2398|2394|2399|2395|2403.5|2399.5|2394.5|2390.5|330
1591610400000|2020-06-08 10:00:00|2399.4|2395.4|2382.7|2378.7|2400|2396|2377.8|2373.8|499
1591614000000|2020-06-08 11:00:00|2383.3|2379.3|2375.9|2371.9|2383.8|2379.8|2374.7|2370.7|218
1591617600000|2020-06-08 12:00:00|2376.9|2372.9|2392.6|2388.6|2402.3|2398.3|2374.5|2370.5|1581
1591621200000|2020-06-08 13:00:00|2393.5|2389.5|2393.1|2389.1|2395.4|2391.4|2376|2372|2764
1591624800000|2020-06-08 14:00:00|2392.6|2388.6|2378.1|2374.1|2393.6|2389.6|2374.6|2370.6|3296
1591628400000|2020-06-08 15:00:00|2378|2374|2390.8|2386.8|2393.9|2389.9|2373.2|2369.2|3535
1591632000000|2020-06-08 16:00:00|2391.3|2387.3|2396.4|2392.4|2398.2|2394.2|2390.3|2386.3|707
1591635600000|2020-06-08 17:00:00|2396.3|2392.3|2396.7|2388.7|2397.2|2393|2394.7|2388.7|292
1591689600000|2020-06-09 08:00:00|2384.1|2380.1|2378.5|2374.5|2386.9|2382.9|2377|2373|451
1591693200000|2020-06-09 09:00:00|2378.4|2374.4|2382.2|2378.2|2384.3|2380.3|2376.4|2372.4|206
1591696800000|2020-06-09 10:00:00|2382.3|2378.3|2390.7|2386.7|2390.7|2386.7|2382.3|2378.3|85
1591700400000|2020-06-09 11:00:00|2390.6|2386.6|2404|2400|2413.2|2409.2|2390.2|2386.2|749
1591704000000|2020-06-09 12:00:00|2404.5|2400.5|2422|2418|2423.7|2419.7|2401.3|2397.3|2759
1591707600000|2020-06-09 13:00:00|2422.9|2418.9|2422.4|2418.4|2424.8|2420.8|2401.5|2397.5|5721
1591711200000|2020-06-09 14:00:00|2422.9|2418.9|2425.5|2421.5|2427.7|2423.7|2413|2409|3801
1591714800000|2020-06-09 15:00:00|2424.6|2420.6|2433.1|2429.1|2433.1|2429.1|2419.3|2415.3|4146
1591718400000|2020-06-09 16:00:00|2433.6|2429.6|2434.1|2430.1|2438.6|2434.6|2430.6|2426.6|1735
1591722000000|2020-06-09 17:00:00|2434.2|2430.2|2433.9|2429.9|2450.9|2446|2433.8|2427.7|410
1591776000000|2020-06-10 08:00:00|2432.4|2428.4|2427.4|2423.4|2436.2|2432.2|2425.6|2421.6|234
1591779600000|2020-06-10 09:00:00|2427.3|2423.3|2421.6|2417.6|2427.3|2423.3|2415|2411|282
1591783200000|2020-06-10 10:00:00|2421.4|2417.4|2425.2|2421.2|2425.8|2421.8|2416.6|2412.6|302
1591786800000|2020-06-10 11:00:00|2425.3|2421.3|2430.8|2426.8|2431.8|2427.8|2424.8|2420.8|314
1591790400000|2020-06-10 12:00:00|2429.3|2425.3|2420.6|2416.6|2429.3|2425.3|2402.6|2398.6|1031
1591794000000|2020-06-10 13:00:00|2421.1|2417.1|2407.7|2403.7|2422.1|2418.1|2406.4|2402.4|2056
1591797600000|2020-06-10 14:00:00|2408.5|2404.5|2404|2400|2411.4|2407.4|2397.2|2393.2|1724
1591801200000|2020-06-10 15:00:00|2403.9|2399.9|2405.6|2401.6|2412.4|2408.4|2402.6|2398.6|1950
1591804800000|2020-06-10 16:00:00|2405.7|2401.7|2396.1|2392.1|2408.7|2404.7|2393.6|2388.4|564
1591808400000|2020-06-10 17:00:00|2396|2392|2394.7|2390.7|2397.1|2392|2392.5|2388.1|412
1591862400000|2020-06-11 08:00:00|2377.3|2373.3|2376.5|2372.5|2379.3|2375.3|2370.8|2366.8|90
1591866000000|2020-06-11 09:00:00|2376.4|2372.4|2391|2387|2393.8|2388.6|2375.9|2369.9|115
1591869600000|2020-06-11 10:00:00|2390.5|2386.5|2375.8|2371.8|2390.5|2386.5|2374.8|2370.8|171
1591873200000|2020-06-11 11:00:00|2375.3|2371.3|2375.9|2371.9|2376.6|2372.6|2372.1|2368.1|162
1591876800000|2020-06-11 12:00:00|2376|2372|2352.3|2348.3|2379.7|2375.7|2349.8|2345.8|1254
1591880400000|2020-06-11 13:00:00|2352.2|2348.2|2330.5|2326.5|2352.8|2348.8|2326.7|2322.7|999
1591884000000|2020-06-11 14:00:00|2331|2327|2296.3|2292.3|2331.5|2327.5|2291|2287|2037
1591887600000|2020-06-11 15:00:00|2294.9|2290.9|2304.5|2300.5|2312.5|2308.5|2290|2286|2223
1591891200000|2020-06-11 16:00:00|2305.4|2301.4|2303.8|2299.8|2311.5|2307.5|2297.3|2293.3|372
1591894800000|2020-06-11 17:00:00|2305.8|2301.8|2309.8|2297.8|2309.8|2302.6|2301.4|2297.4|438
1591948800000|2020-06-12 08:00:00|2300.4|2296.4|2308.4|2304.4|2308.4|2304.4|2292.9|2286.9|91
1591952400000|2020-06-12 09:00:00|2307.6|2303.6|2316.9|2312.9|2326.1|2322.1|2302.2|2298.2|110
1591956000000|2020-06-12 10:00:00|2318.2|2314.2|2320.1|2316.1|2321.6|2317.6|2307|2303|126
1591959600000|2020-06-12 11:00:00|2320.2|2316.2|2315|2311|2325|2321|2311.6|2307.6|52
1591963200000|2020-06-12 12:00:00|2316.5|2312.5|2322.5|2318.5|2323.5|2319.5|2299.7|2293.3|558
1591966800000|2020-06-12 13:00:00|2323.4|2319.4|2346.3|2342.3|2352.6|2348.6|2323.4|2319.4|618
1591970400000|2020-06-12 14:00:00|2346.4|2342.4|2333.9|2329.9|2356|2352|2333.9|2329.9|262
1591974000000|2020-06-12 15:00:00|2333.4|2329.4|2320.1|2316.1|2339|2335|2320.1|2316.1|701
1591977600000|2020-06-12 16:00:00|2320.2|2316.2|2324.2|2320.2|2329.1|2323.3|2317|2312.7|283
1591981200000|2020-06-12 17:00:00|2323.3|2319.3|2324.2|2316.2|2325.2|2321.2|2315.8|2311.1|282
1592208000000|2020-06-15 08:00:00|2311.4|2299.4|2295.6|2291.6|2311.4|2302.6|2293.7|2289.7|37
1592211600000|2020-06-15 09:00:00|2294.7|2290.7|2278.8|2270.8|2296.8|2290.8|2263.7|2258.8|315
1592215200000|2020-06-15 10:00:00|2279.7|2267.7|2262.2|2258.2|2279.7|2271.7|2260.4|2256.4|136
1592218800000|2020-06-15 11:00:00|2263.2|2259.2|2256.7|2248.7|2265|2259.2|2252.4|2242|79
1592222400000|2020-06-15 12:00:00|2257.1|2249.1|2266.8|2258.8|2270.2|2266.2|2233.4|2226.3|450
1592226000000|2020-06-15 13:00:00|2265.8|2257.8|2271.6|2267.6|2276|2272|2255.6|2251.1|575
1592229600000|2020-06-15 14:00:00|2270.2|2266.2|2261.3|2257.3|2276.4|2270|2252|2247.1|353
1592233200000|2020-06-15 15:00:00|2261.8|2257.8|2276.1|2268.1|2282.8|2276.9|2250.4|2244|518
1592236800000|2020-06-15 16:00:00|2277.1|2269.1|2277.7|2273.7|2285.9|2278.5|2274|2267.6|148
1592240400000|2020-06-15 17:00:00|2278.7|2274.7|2284.9|2272.9|2286.6|2278.3|2276.6|2268.4|86
1592294400000|2020-06-16 08:00:00|2300.6|2288.6|2285.7|2277.7|2301.6|2292.6|2284.2|2276.7|33
1592298000000|2020-06-16 09:00:00|2286.2|2278.2|2294.1|2290.1|2296.1|2292.1|2284.2|2276.2|20
1592301600000|2020-06-16 10:00:00|2293.1|2289.1|2287.1|2283.1|2302.7|2298.1|2284.7|2278.1|12
1592305200000|2020-06-16 11:00:00|2288.1|2284.1|2287.8|2283.8|2291.1|2285.6|2284.4|2278.4|21
1592308800000|2020-06-16 12:00:00|2285.9|2281.9|2315.6|2307.6|2319.6|2312.2|2280.9|2272.4|165
1592312400000|2020-06-16 13:00:00|2313.1|2309.1|2324.6|2312.6|2329.7|2322.1|2308.5|2301.5|188
1592316000000|2020-06-16 14:00:00|2323.6|2315.6|2292.2|2284.2|2329.2|2321.2|2290.2|2281.2|54
1592319600000|2020-06-16 15:00:00|2292.7|2284.7|2277.3|2265.3|2299.1|2289.1|2271.9|2265.3|708
1592323200000|2020-06-16 16:00:00|2278.3|2266.3|2274.6|2262.6|2278.3|2266.3|2271.8|2259.8|407
1592326800000|2020-06-16 17:00:00|2275.6|2263.6|2280.6|2268.6|2281.1|2269.1|2270.7|2261.6|32
1592380800000|2020-06-17 08:00:00|2270.5|2258.5|2272.9|2260.9|2275|2263|2270|2258|0
1592384400000|2020-06-17 09:00:00|2273.9|2261.9|2267.4|2255.4|2280.4|2268.4|2266.4|2254.4|0
1592388000000|2020-06-17 10:00:00|2266.4|2254.4|2261.9|2249.9|2268.9|2256.9|2261.9|2249.9|0
1592391600000|2020-06-17 11:00:00|2262.4|2250.4|2250.9|2238.9|2262.9|2250.9|2248.9|2236.9|0
1592395200000|2020-06-17 12:00:00|2251.4|2239.4|2268.9|2256.9|2271.4|2259.4|2250.9|2238.9|0
1592398800000|2020-06-17 13:00:00|2269.4|2257.4|2249.6|2237.6|2269.4|2257.4|2249.4|2237.4|2
1592402400000|2020-06-17 14:00:00|2250.5|2238.5|2227.9|2215.9|2250.5|2239.7|2226.9|2214.9|5
1592406000000|2020-06-17 15:00:00|2226.9|2214.9|2240.7|2228.7|2247.2|2235.2|2226.9|2214.9|0
1592409600000|2020-06-17 16:00:00|2241.7|2229.7|2254.5|2242.5|2255.5|2243.5|2241.7|2229.7|0
1592413200000|2020-06-17 17:00:00|2254.6|2242.6|2252|2240|2256.5|2244.5|2250.5|2238.5|0
1592467200000|2020-06-18 08:00:00|2250|2238|2248.5|2236.5|2251|2239|2245.5|2233.5|0
1592470800000|2020-06-18 09:00:00|2247|2235|2232|2220|2248.9|2236.9|2231|2219|0
1592474400000|2020-06-18 10:00:00|2231.5|2219.5|2235.4|2223.4|2235.4|2223.4|2227.4|2215.4|0
1592478000000|2020-06-18 11:00:00|2234.9|2222.9|2235.3|2223.3|2241.8|2229.8|2231.4|2219.4|0
1592481600000|2020-06-18 12:00:00|2233.8|2221.8|2216.3|2204.3|2233.8|2221.8|2216.3|2204.3|0
1592485200000|2020-06-18 13:00:00|2217.3|2205.3|2236.2|2224.2|2241.2|2229.2|2216.3|2204.3|0
1592488800000|2020-06-18 14:00:00|2236.7|2224.7|2266|2254|2266|2254|2229.7|2217.7|0
1592492400000|2020-06-18 15:00:00|2267|2255|2270.9|2258.9|2278.9|2266.9|2258|2246|0
1592496000000|2020-06-18 16:00:00|2271.9|2259.9|2257.9|2245.9|2271.9|2259.9|2251.9|2239.9|0
1592499600000|2020-06-18 17:00:00|2258.9|2246.9|2259.9|2247.9|2262.9|2250.9|2257.9|2245.9|0
1592553600000|2020-06-19 08:00:00|2266.3|2254.3|2271.3|2259.3|2274.3|2262.3|2265.3|2253.3|0
1592557200000|2020-06-19 09:00:00|2272.3|2260.3|2286.3|2274.3|2288.3|2276.3|2272.3|2260.3|0
1592560800000|2020-06-19 10:00:00|2285.3|2273.3|2272.3|2260.3|2285.8|2273.8|2270.3|2258.3|0
1592564400000|2020-06-19 11:00:00|2271.8|2259.8|2277.8|2265.8|2280.3|2268.3|2270.3|2258.3|0
1592568000000|2020-06-19 12:00:00|2277.3|2265.3|2277.7|2265.7|2294.3|2282.3|2268.2|2256.2|0
1592571600000|2020-06-19 13:00:00|2278.2|2266.2|2277.2|2265.2|2283.2|2271.2|2269.2|2257.2|1
1592575200000|2020-06-19 14:00:00|2277.7|2265.7|2284.2|2272.2|2285.2|2273.2|2270.2|2258.2|0
1592578800000|2020-06-19 15:00:00|2283.2|2271.2|2263.2|2251.2|2284.2|2272.2|2252.2|2240.2|3
1592582400000|2020-06-19 16:00:00|2262.7|2250.7|2259.7|2247.7|2263.2|2251.2|2256.2|2244.2|0
1592586000000|2020-06-19 17:00:00|2259.2|2247.2|2251.7|2239.7|2259.7|2247.7|2249.2|2237.2|0
1592812800000|2020-06-22 08:00:00|2252.1|2240.1|2231.4|2219.4|2252.2|2240.2|2230.4|2218.4|0
1592816400000|2020-06-22 09:00:00|2231.9|2219.9|2236.4|2224.4|2239.9|2227.9|2229.9|2217.9|0
1592820000000|2020-06-22 10:00:00|2235.4|2223.4|2230.9|2218.9|2239.4|2227.4|2229|2217|0
1592823600000|2020-06-22 11:00:00|2231.4|2219.4|2232|2220|2237.4|2225.4|2229.9|2217.9|0
1592827200000|2020-06-22 12:00:00|2232.9|2220.9|2231.4|2219.4|2244.9|2232.9|2229.4|2217.4|0
1592830800000|2020-06-22 13:00:00|2231.9|2219.9|2244.8|2232.8|2248.3|2236.3|2224.4|2212.4|0
1592834400000|2020-06-22 14:00:00|2243.8|2231.8|2282.1|2270.1|2284|2272|2243.8|2231.8|0
1592838000000|2020-06-22 15:00:00|2282|2270|2274.4|2262.4|2282|2270|2268.5|2256.5|0
1592841600000|2020-06-22 16:00:00|2274.9|2262.9|2273|2261|2277|2265|2272|2260|0
1592845200000|2020-06-22 17:00:00|2272|2260|2275|2263|2285.4|2273.4|2269|2257|0
1592899200000|2020-06-23 08:00:00|2279.2|2267.2|2289|2277|2289|2277|2277.7|2265.7|0
1592902800000|2020-06-23 09:00:00|2289.5|2277.5|2277|2265|2290.5|2278.5|2268.6|2256.6|0
1592906400000|2020-06-23 10:00:00|2276.6|2264.6|2279.5|2267.5|2282|2270|2274|2262|0
1592910000000|2020-06-23 11:00:00|2278.9|2266.9|2285.9|2273.9|2285.9|2273.9|2273.5|2261.5|0
1592913600000|2020-06-23 12:00:00|2283.9|2271.9|2269.9|2257.9|2318.9|2306.9|2258.8|2246.8|0
1592917200000|2020-06-23 13:00:00|2270.8|2258.8|2273.6|2261.6|2277.6|2265.6|2253.9|2241.9|0
1592920800000|2020-06-23 14:00:00|2273.1|2261.1|2292.5|2280.5|2295.4|2283.4|2268.6|2256.6|0
1592924400000|2020-06-23 15:00:00|2292.1|2280.1|2288.6|2276.6|2296.6|2284.6|2275.7|2263.7|0
1592928000000|2020-06-23 16:00:00|2287.7|2275.7|2292.5|2280.5|2296.5|2284.5|2283.6|2271.6|0
1592931600000|2020-06-23 17:00:00|2291.5|2279.5|2299|2287|2299.5|2287.5|2290.5|2278.5|0
1592985600000|2020-06-24 08:00:00|2293.9|2281.9|2306.7|2294.7|2308.2|2296.2|2292.3|2280.3|0
1592989200000|2020-06-24 09:00:00|2306.8|2294.8|2305.7|2293.7|2312.7|2300.7|2299.2|2287.2|0
1592992800000|2020-06-24 10:00:00|2305.2|2293.2|2311.2|2299.2|2312.2|2300.2|2297.3|2285.3|0
1592996400000|2020-06-24 11:00:00|2312.2|2300.2|2316|2304|2316|2304|2306|2294|0
1593000000000|2020-06-24 12:00:00|2314.5|2302.5|2310|2298|2328.9|2316.9|2310|2298|0
1593003600000|2020-06-24 13:00:00|2309|2297|2296.5|2284.5|2318.5|2306.5|2295|2283|0
1593007200000|2020-06-24 14:00:00|2297|2285|2313.3|2301.3|2313.3|2301.3|2293|2281|0
1593010800000|2020-06-24 15:00:00|2312.9|2300.9|2306|2294|2315.9|2303.9|2299.8|2287.8|0
1593014400000|2020-06-24 16:00:00|2305.1|2293.1|2304|2292|2309|2297|2301.1|2289.1|0
1593018000000|2020-06-24 17:00:00|2303.5|2291.5|2301.1|2289.1|2305.1|2293.1|2300|2288|0
1593072000000|2020-06-25 08:00:00|2311.4|2299.4|2313.7|2301.7|2315.2|2303.2|2310.7|2298.7|0
1593075600000|2020-06-25 09:00:00|2312.3|2300.3|2343|2331|2344|2332|2312.3|2300.3|0
1593079200000|2020-06-25 10:00:00|2342.9|2330.9|2338.5|2326.5|2348.3|2336.3|2337|2325|0
1593082800000|2020-06-25 11:00:00|2338|2326|2346.7|2334.7|2348.2|2336.2|2336.4|2324.4|0
1593086400000|2020-06-25 12:00:00|2347.6|2335.6|2373.2|2361.2|2373.7|2361.7|2347.6|2335.6|0
1593090000000|2020-06-25 13:00:00|2373.7|2361.7|2390.1|2378.1|2397.8|2385.8|2372.7|2360.7|0
1593093600000|2020-06-25 14:00:00|2390.2|2378.2|2381|2369|2390.2|2378.2|2375.5|2363.5|0
1593097200000|2020-06-25 15:00:00|2381.4|2369.4|2388.4|2376.4|2393.6|2381.6|2359.5|2347.5|0
1593100800000|2020-06-25 16:00:00|2388|2376|2394.5|2382.5|2396.4|2384.4|2386.5|2374.5|0
1593104400000|2020-06-25 17:00:00|2393.5|2381.5|2391.4|2379.4|2396.4|2384.4|2387.6|2375.6|0
1593158400000|2020-06-26 08:00:00|2383.4|2371.4|2387.3|2375.3|2391.6|2379.6|2383.4|2371.4|0
1593162000000|2020-06-26 09:00:00|2387.8|2375.8|2383.3|2371.3|2388.8|2376.8|2382.3|2370.3|0
1593165600000|2020-06-26 10:00:00|2383.7|2371.7|2382.8|2370.8|2388.2|2376.2|2381.4|2369.4|0
1593169200000|2020-06-26 11:00:00|2382.3|2370.3|2396.4|2384.4|2397.4|2385.4|2381.9|2369.9|0
1593172800000|2020-06-26 12:00:00|2395.6|2383.6|2342.8|2330.8|2396.4|2384.4|2334.8|2322.8|0
1593176400000|2020-06-26 13:00:00|2341.3|2329.3|2324.7|2312.7|2344.2|2332.2|2303.8|2291.8|2
1593180000000|2020-06-26 14:00:00|2323.3|2311.3|2305.9|2293.9|2324.7|2312.7|2304.9|2292.9|0
1593183600000|2020-06-26 15:00:00|2305.5|2293.5|2277|2265|2308.9|2296.9|2275.2|2263.2|0
1593187200000|2020-06-26 16:00:00|2277.5|2265.5|2272.4|2260.4|2278.5|2266.5|2271.5|2259.5|0
1593190800000|2020-06-26 17:00:00|2272|2260|2275.6|2263.6|2275.6|2263.6|2266.1|2254.1|0
1593417600000|2020-06-29 08:00:00|2276.8|2272.8|2275.9|2271.9|2278.9|2274.9|2270.9|2266.9|345
1593421200000|2020-06-29 09:00:00|2274.9|2270.9|2248.5|2244.5|2275.9|2271.9|2238.3|2234.3|986
1593424800000|2020-06-29 10:00:00|2248.4|2244.4|2254.8|2250.8|2264|2260|2246.9|2242.9|456
1593428400000|2020-06-29 11:00:00|2254.4|2250.4|2241.3|2237.3|2265.3|2261.3|2240.4|2236.4|655
1593432000000|2020-06-29 12:00:00|2242.3|2238.3|2240.5|2236.5|2251.8|2247.8|2232.7|2228.7|1662
1593435600000|2020-06-29 13:00:00|2240.1|2236.1|2251.7|2247.7|2264.5|2260.5|2237.4|2233.4|2011
1593439200000|2020-06-29 14:00:00|2251.3|2247.3|2227.7|2223.7|2256.7|2252.7|2227.7|2223.7|1935
1593442800000|2020-06-29 15:00:00|2226.8|2222.8|2244.9|2240.9|2244.9|2240.9|2222.5|2218.5|3069
1593446400000|2020-06-29 16:00:00|2245.2|2241.2|2249.1|2245.1|2249.3|2245.3|2241.4|2237.4|918
1593450000000|2020-06-29 17:00:00|2249.9|2245.9|2241.9|2237.9|2251.9|2247.9|2238.2|2234.2|555
1593504000000|2020-06-30 08:00:00|2238.8|2234.8|2239|2235|2243.3|2239.3|2237.6|2233.6|142
1593507600000|2020-06-30 09:00:00|2238|2234|2239.3|2235.3|2243.3|2239.3|2228.1|2224.1|505
1593511200000|2020-06-30 10:00:00|2238.9|2234.9|2236.7|2232.7|2244.2|2240.2|2234.7|2230.7|157
1593514800000|2020-06-30 11:00:00|2235.5|2231.5|2228.9|2224.9|2246.2|2242.2|2224.1|2220.1|447
1593518400000|2020-06-30 12:00:00|2228|2224|2214.7|2210.7|2249|2245|2214.6|2210.6|1387
1593522000000|2020-06-30 13:00:00|2214.8|2210.8|2190.5|2186.5|2217|2213|2183.9|2179.9|3920
1593525600000|2020-06-30 14:00:00|2190.1|2186.1|2201.9|2197.9|2206.5|2202.5|2184|2180|3091
1593529200000|2020-06-30 15:00:00|2201.7|2197.7|2185.2|2181.2|2211.2|2207.2|2177|2173|3727
1593532800000|2020-06-30 16:00:00|2184.8|2180.8|2177.2|2173.2|2188.5|2184.5|2177.1|2173.1|903
1593536400000|2020-06-30 17:00:00|2177.1|2173.1|2187|2179|2187.2|2182|2174.6|2170.6|551
1593590400000|2020-07-01 08:00:00|2183.2|2179.2|2178.4|2174.4|2190.2|2186.2|2176.7|2172.7|1156
1593594000000|2020-07-01 09:00:00|2178.7|2174.7|2178.3|2174.3|2181.7|2177.7|2174.9|2170.9|1071
1593597600000|2020-07-01 10:00:00|2177.9|2173.9|2167.5|2163.5|2179.2|2175.2|2167|2163|976
1593601200000|2020-07-01 11:00:00|2168|2164|2170.2|2166.2|2171.8|2167.8|2164.5|2160.5|920
1593604800000|2020-07-01 12:00:00|2170.8|2166.8|2181|2177|2181|2177|2160.9|2156.9|1831
1593608400000|2020-07-01 13:00:00|2180.6|2176.6|2185.5|2181.5|2192.4|2188.4|2166.2|2162.2|1916
1593612000000|2020-07-01 14:00:00|2185.4|2181.4|2170.5|2166.5|2190.1|2186.1|2167.3|2163.3|1967
1593615600000|2020-07-01 15:00:00|2170.1|2166.1|2168.5|2164.5|2176.3|2172.3|2165.5|2161.5|3657
1593619200000|2020-07-01 16:00:00|2168.4|2164.4|2176.2|2172.2|2182.9|2178.9|2168.4|2164.4|791
1593622800000|2020-07-01 17:00:00|2176.6|2172.6|2174.4|2170.4|2177.3|2173.3|2171.5|2167.5|530
1593676800000|2020-07-02 08:00:00|2183.6|2179.6|2186.2|2182.2|2189.1|2185.1|2179.6|2175.6|370
1593680400000|2020-07-02 09:00:00|2185.8|2181.8|2184.5|2180.5|2192.5|2188.5|2183.9|2179.9|570
1593684000000|2020-07-02 10:00:00|2183.5|2179.5|2185.1|2181.1|2188|2184|2176.6|2172.6|252
1593687600000|2020-07-02 11:00:00|2184.6|2180.6|2174.6|2170.6|2184.6|2180.6|2171.7|2167.7|567
1593691200000|2020-07-02 12:00:00|2173.2|2169.2|2180.6|2176.6|2186.8|2182.8|2170.7|2166.7|1480
1593694800000|2020-07-02 13:00:00|2179.7|2175.7|2201.4|2197.4|2219.8|2215.8|2178.2|2174.2|2868
1593698400000|2020-07-02 14:00:00|2200.5|2196.5|2204.5|2200.5|2213.2|2209.2|2197.3|2193.3|2004
1593702000000|2020-07-02 15:00:00|2204.3|2200.3|2176|2172|2206.4|2202.4|2173.5|2169.5|2714
1593705600000|2020-07-02 16:00:00|2175.8|2171.8|2170.8|2166.8|2176|2172|2169|2165|1253
1593709200000|2020-07-02 17:00:00|2171.7|2167.7|2165.8|2161.8|2173.5|2169.5|2164.7|2160.7|619
1594022400000|2020-07-06 08:00:00|2159.2|2155.2|2170.1|2166.1|2170.1|2166.1|2159.1|2155.1|459
1594026000000|2020-07-06 09:00:00|2170.4|2166.4|2165.8|2161.8|2175.8|2171.8|2162.1|2158.1|335
1594029600000|2020-07-06 10:00:00|2164.8|2160.8|2168.8|2164.8|2171.2|2167.2|2160.7|2156.7|329
1594033200000|2020-07-06 11:00:00|2169.8|2165.8|2163.6|2159.6|2176.4|2172.4|2162.4|2158.4|919
1594036800000|2020-07-06 12:00:00|2163.3|2159.3|2160.5|2156.5|2165.5|2161.5|2144.2|2140.2|2731
1594040400000|2020-07-06 13:00:00|2160.3|2156.3|2165.2|2161.2|2172.1|2168.1|2151.8|2147.8|1598
1594044000000|2020-07-06 14:00:00|2166.5|2162.5|2157.1|2153.1|2167.2|2163.2|2149.4|2145.4|2431
1594047600000|2020-07-06 15:00:00|2156.7|2152.7|2158.1|2154.1|2170.3|2166.3|2150.7|2146.7|3893
1594051200000|2020-07-06 16:00:00|2159|2155|2161.7|2157.7|2162.7|2158.7|2158.1|2154.1|1041
1594054800000|2020-07-06 17:00:00|2161.6|2157.6|2161.6|2157.6|2164.7|2160.7|2159.5|2155.5|383
1594108800000|2020-07-07 08:00:00|2153.7|2149.7|2154.9|2150.9|2157.6|2153.6|2148.9|2144.9|180
1594112400000|2020-07-07 09:00:00|2155.6|2151.6|2160.3|2156.3|2166.5|2162.5|2154.6|2150.6|346
1594116000000|2020-07-07 10:00:00|2160.9|2156.9|2162.6|2158.6|2164.6|2160.6|2155.1|2151.1|186
1594119600000|2020-07-07 11:00:00|2162.3|2158.3|2154.4|2150.4|2167.6|2163.6|2153.9|2149.9|488
1594123200000|2020-07-07 12:00:00|2155.1|2151.1|2156.3|2152.3|2157.3|2153.3|2148.5|2144.5|1319
1594126800000|2020-07-07 13:00:00|2155.6|2151.6|2140.7|2136.7|2160.7|2156.7|2138.4|2134.4|2682
1594130400000|2020-07-07 14:00:00|2139.7|2135.7|2147.7|2143.7|2152.8|2148.8|2137.2|2133.2|1935
1594134000000|2020-07-07 15:00:00|2148.1|2144.1|2149.5|2145.5|2164.2|2160.2|2144.3|2140.3|2948
1594137600000|2020-07-07 16:00:00|2149.6|2145.6|2144.3|2140.3|2149.6|2145.6|2140.4|2136.4|1240
1594141200000|2020-07-07 17:00:00|2144.6|2140.6|2145.3|2141.3|2146.3|2142.3|2142.8|2138.8|237
1594195200000|2020-07-08 08:00:00|2147.6|2143.6|2146.4|2142.4|2147.8|2143.8|2141.1|2137.1|253
1594198800000|2020-07-08 09:00:00|2146.8|2142.8|2147.5|2143.5|2149.8|2145.8|2144.8|2140.8|291
1594202400000|2020-07-08 10:00:00|2147.8|2143.8|2146.1|2142.1|2148.8|2144.8|2142.3|2138.3|139
1594206000000|2020-07-08 11:00:00|2145.5|2141.5|2150.2|2146.2|2154|2150|2144.3|2140.3|434
1594209600000|2020-07-08 12:00:00|2151.2|2147.2|2141.2|2137.2|2151.2|2147.2|2139.7|2135.7|1329
1594213200000|2020-07-08 13:00:00|2142|2138|2126.6|2122.6|2143|2139|2124.6|2120.6|2484
1594216800000|2020-07-08 14:00:00|2128.6|2124.6|2114.3|2110.3|2132.3|2128.3|2112.6|2108.6|2544
1594220400000|2020-07-08 15:00:00|2113.8|2109.8|2103.8|2099.8|2118.3|2114.3|2101.9|2097.9|3703
1594224000000|2020-07-08 16:00:00|2102.8|2098.8|2119.5|2115.5|2124.4|2120.4|2101.9|2097.9|1488
1594227600000|2020-07-08 17:00:00|2120.4|2116.4|2123.3|2119.3|2125.3|2121.3|2112.5|2108.5|412
1594281600000|2020-07-09 08:00:00|2137.7|2133.7|2133.4|2129.4|2150.2|2146.2|2131.9|2127.9|686
1594285200000|2020-07-09 09:00:00|2132.9|2128.9|2138.4|2134.4|2141.5|2137.5|2124.7|2120.7|594
1594288800000|2020-07-09 10:00:00|2137.9|2133.9|2136.1|2132.1|2143.5|2139.5|2136.1|2132.1|436
1594292400000|2020-07-09 11:00:00|2136.4|2132.4|2136.1|2132.1|2137.9|2133.9|2128.7|2124.7|321
1594296000000|2020-07-09 12:00:00|2134.1|2130.1|2125.4|2121.4|2134.4|2130.4|2114.8|2110.8|1157
1594299600000|2020-07-09 13:00:00|2125.9|2121.9|2130.6|2126.6|2138.9|2134.9|2119.8|2115.8|1494
1594303200000|2020-07-09 14:00:00|2130.9|2126.9|2141.1|2137.1|2146.2|2142.2|2114.8|2110.8|2587
1594306800000|2020-07-09 15:00:00|2141.8|2137.8|2149.1|2145.1|2157.4|2153.4|2125.8|2121.8|3280
1594310400000|2020-07-09 16:00:00|2150.1|2146.1|2146.8|2142.8|2156.1|2152.1|2145.3|2141.3|873
1594314000000|2020-07-09 17:00:00|2146.6|2142.6|2154.8|2150.8|2155.1|2151.1|2143.5|2139.5|322
1594368000000|2020-07-10 08:00:00|2163.8|2159.8|2158.4|2154.4|2165.5|2161.5|2154.1|2150.1|446
1594371600000|2020-07-10 09:00:00|2158.9|2154.9|2172.1|2168.1|2176|2172|2158.1|2154.1|726
1594375200000|2020-07-10 10:00:00|2172.2|2168.2|2168.9|2164.9|2172.7|2168.7|2164.1|2160.1|164
1594378800000|2020-07-10 11:00:00|2168.6|2164.6|2163.6|2159.6|2170.2|2166.2|2161.9|2157.9|220
1594382400000|2020-07-10 12:00:00|2162.9|2158.9|2166.1|2162.1|2175.6|2171.6|2148.3|2144.3|1385
1594386000000|2020-07-10 13:00:00|2166|2162|2164.6|2160.6|2174.6|2170.6|2153.5|2149.5|1234
1594389600000|2020-07-10 14:00:00|2163.3|2159.3|2175.2|2171.2|2182.7|2178.7|2156.3|2152.3|2225
1594393200000|2020-07-10 15:00:00|2174.9|2170.9|2174.8|2170.8|2178.1|2174.1|2158|2154|2269
1594396800000|2020-07-10 16:00:00|2173.8|2169.8|2174.6|2170.6|2176|2172|2167.7|2163.7|453
1594400400000|2020-07-10 17:00:00|2175|2171|2176.8|2172.8|2176.8|2172.8|2169.8|2165.8|261
1594627200000|2020-07-13 08:00:00|2171.5|2167.5|2168.8|2164.8|2178.1|2174.1|2167.2|2163.2|213
1594630800000|2020-07-13 09:00:00|2169.2|2165.2|2167.2|2163.2|2171.8|2167.8|2162.4|2158.4|352
1594634400000|2020-07-13 10:00:00|2167|2163|2158.7|2154.7|2167|2163|2156.8|2152.8|180
1594638000000|2020-07-13 11:00:00|2158.9|2154.9|2170.3|2166.3|2172.8|2168.8|2155.9|2151.9|286
1594641600000|2020-07-13 12:00:00|2170|2166|2190.1|2186.1|2190.1|2186.1|2159.8|2155.8|2148
1594645200000|2020-07-13 13:00:00|2189.9|2185.9|2186.2|2182.2|2199.1|2195.1|2185.9|2181.9|1817
1594648800000|2020-07-13 14:00:00|2185.9|2181.9|2190.7|2186.7|2193.5|2189.5|2176.8|2172.8|1359
1594652400000|2020-07-13 15:00:00|2191|2187|2194|2190|2201.3|2197.3|2189.5|2185.5|2878
1594656000000|2020-07-13 16:00:00|2193.7|2189.7|2195.5|2191.5|2198|2194|2190.2|2186.2|581
1594659600000|2020-07-13 17:00:00|2195.3|2191.3|2196|2192|2198|2194|2194|2190|270
1594713600000|2020-07-14 08:00:00|2177.5|2173.5|2178|2174|2181.5|2177.5|2174.8|2170.8|258
1594717200000|2020-07-14 09:00:00|2177.8|2173.8|2174.1|2170.1|2180.5|2176.5|2173|2169|331
1594720800000|2020-07-14 10:00:00|2174.8|2170.8|2167.6|2163.6|2174.8|2170.8|2161.6|2157.6|429
1594724400000|2020-07-14 11:00:00|2168|2164|2163.7|2159.7|2169.2|2165.2|2161.9|2157.9|419
1594728000000|2020-07-14 12:00:00|2166.7|2162.7|2180.9|2176.9|2180.9|2176.9|2161.7|2157.7|1075
1594731600000|2020-07-14 13:00:00|2180.2|2176.2|2155.4|2151.4|2180.2|2176.2|2146.4|2142.4|1537
1594735200000|2020-07-14 14:00:00|2155.7|2151.7|2173.8|2169.8|2178.6|2174.6|2153.4|2149.4|1721
1594738800000|2020-07-14 15:00:00|2173.5|2169.5|2163|2159|2175.3|2171.3|2160.5|2156.5|2600
1594742400000|2020-07-14 16:00:00|2163.3|2159.3|2160|2156|2163.8|2159.8|2159|2155|391
1594746000000|2020-07-14 17:00:00|2160.3|2156.3|2161.8|2157.8|2162.6|2158.6|2153.8|2149.8|572
1594800000000|2020-07-15 08:00:00|2174.1|2170.1|2178.6|2174.6|2182.4|2178.4|2173.8|2169.8|129
1594803600000|2020-07-15 09:00:00|2178.4|2174.4|2179.1|2175.1|2180.1|2176.1|2173.1|2169.1|105
1594807200000|2020-07-15 10:00:00|2178.6|2174.6|2174.1|2170.1|2178.6|2174.6|2172.8|2168.8|99
1594810800000|2020-07-15 11:00:00|2174.4|2170.4|2177.4|2173.4|2180.7|2176.7|2173.1|2169.1|187
1594814400000|2020-07-15 12:00:00|2176.1|2172.1|2158|2154|2180.1|2176.1|2153.5|2149.5|1329
1594818000000|2020-07-15 13:00:00|2157.5|2153.5|2136.9|2132.9|2157.5|2153.5|2136.7|2132.7|1795
1594821600000|2020-07-15 14:00:00|2137.9|2133.9|2138.4|2134.4|2148.4|2144.4|2137.1|2133.1|1926
1594825200000|2020-07-15 15:00:00|2139.4|2135.4|2144.9|2140.9|2146.9|2142.9|2136.8|2132.8|2603
1594828800000|2020-07-15 16:00:00|2144.6|2140.6|2152.9|2148.9|2155.6|2151.6|2143.9|2139.9|808
1594832400000|2020-07-15 17:00:00|2152.3|2148.3|2158.9|2154.9|2159.9|2155.9|2152.1|2148.1|398
1594886400000|2020-07-16 08:00:00|2133.5|2129.5|2148.3|2144.3|2148.6|2144.6|2133.5|2129.5|290
1594890000000|2020-07-16 09:00:00|2148.1|2144.1|2126.8|2122.8|2152.1|2148.1|2124.9|2120.9|522
1594893600000|2020-07-16 10:00:00|2127|2123|2130.7|2126.7|2134.5|2130.5|2125.7|2121.7|157
1594897200000|2020-07-16 11:00:00|2131.2|2127.2|2138.2|2134.2|2144.4|2140.4|2130.9|2126.9|497
1594900800000|2020-07-16 12:00:00|2138.7|2134.7|2136.1|2132.1|2144.9|2140.9|2129.5|2125.5|647
1594904400000|2020-07-16 13:00:00|2135.3|2131.3|2151.7|2147.7|2162.3|2158.3|2133.8|2129.8|1750
1594908000000|2020-07-16 14:00:00|2151.5|2147.5|2155.3|2151.3|2162|2158|2146.7|2142.7|1669
1594911600000|2020-07-16 15:00:00|2155.8|2151.8|2171.9|2167.9|2172.7|2168.7|2151.3|2147.3|2797
1594915200000|2020-07-16 16:00:00|2171.5|2167.5|2176.2|2172.2|2178.7|2174.7|2170.2|2166.2|811
1594918800000|2020-07-16 17:00:00|2175.9|2171.9|2178.6|2174.6|2180.6|2176.6|2174.4|2170.4|290
1594972800000|2020-07-17 08:00:00|2173.9|2169.9|2193.5|2189.5|2196.6|2192.6|2172.2|2168.2|666
1594976400000|2020-07-17 09:00:00|2193.3|2189.3|2184.9|2180.9|2200.4|2196.4|2183.9|2179.9|1199
1594980000000|2020-07-17 10:00:00|2185.2|2181.2|2191.2|2187.2|2192.2|2188.2|2184.4|2180.4|315
1594983600000|2020-07-17 11:00:00|2191|2187|2186.7|2182.7|2196|2192|2185.4|2181.4|426
1594987200000|2020-07-17 12:00:00|2186.9|2182.9|2186.8|2182.8|2213.5|2209.5|2183.1|2179.1|1903
1594990800000|2020-07-17 13:00:00|2187.1|2183.1|2188.4|2184.4|2195.9|2191.9|2182.8|2178.8|895
1594994400000|2020-07-17 14:00:00|2188.6|2184.6|2173.7|2169.7|2196.9|2192.9|2169.5|2165.5|1971
1594998000000|2020-07-17 15:00:00|2173.2|2169.2|2165.7|2161.7|2180.7|2176.7|2163.3|2159.3|1818
1595001600000|2020-07-17 16:00:00|2166.7|2162.7|2168.7|2164.7|2171.7|2167.7|2165.7|2161.7|509
1595005200000|2020-07-17 17:00:00|2167.7|2163.7|2173.2|2165.2|2174.4|2169.5|2166.5|2162.5|158
1595232000000|2020-07-20 08:00:00|2168.1|2164.1|2169.6|2165.6|2172.4|2168.4|2165.6|2161.6|171
1595235600000|2020-07-20 09:00:00|2170.1|2166.1|2153.4|2149.4|2171.9|2167.9|2151.7|2147.7|463
1595239200000|2020-07-20 10:00:00|2153.7|2149.7|2151.4|2147.4|2161.9|2157.9|2147.7|2143.7|487
1595242800000|2020-07-20 11:00:00|2151.2|2147.2|2150.4|2146.4|2151.9|2147.9|2146.2|2142.2|256
1595246400000|2020-07-20 12:00:00|2150|2146|2159.1|2155.1|2161.2|2157.2|2144.7|2140.7|1075
1595250000000|2020-07-20 13:00:00|2159.6|2155.6|2155.3|2151.3|2175.8|2171.8|2150.3|2146.3|1835
1595253600000|2020-07-20 14:00:00|2155.8|2151.8|2188.9|2184.9|2191.9|2187.9|2151.1|2147.1|3755
1595257200000|2020-07-20 15:00:00|2189.1|2185.1|2215.9|2211.9|2224.4|2220.4|2183.6|2179.6|7310
1595260800000|2020-07-20 16:00:00|2216.4|2212.4|2224.2|2220.2|2224.2|2220.2|2205.9|2201.9|1493
1595264400000|2020-07-20 17:00:00|2223.9|2219.9|2222.7|2218.7|2224.9|2220.9|2215|2211|370
1595318400000|2020-07-21 08:00:00|2215.2|2211.2|2214.6|2210.6|2218.9|2214.9|2211.9|2207.9|376
1595322000000|2020-07-21 09:00:00|2214.9|2210.9|2228.8|2224.8|2230.8|2226.8|2214.4|2210.4|772
1595325600000|2020-07-21 10:00:00|2228.5|2224.5|2219.3|2215.3|2229.7|2225.7|2211.1|2207.1|584
1595329200000|2020-07-21 11:00:00|2219.1|2215.1|2225.6|2221.6|2229.3|2225.3|2215.3|2211.3|439
1595332800000|2020-07-21 12:00:00|2226.1|2222.1|2212.1|2208.1|2254.4|2250.4|2211.6|2207.6|3245
1595336400000|2020-07-21 13:00:00|2211.9|2207.9|2214.4|2210.4|2227.6|2223.6|2210.3|2206.3|1538
1595340000000|2020-07-21 14:00:00|2214.2|2210.2|2196.6|2192.6|2225.2|2221.2|2194|2190|3175
1595343600000|2020-07-21 15:00:00|2197.3|2193.3|2182.8|2178.8|2202.5|2198.5|2177.8|2173.8|3544
1595347200000|2020-07-21 16:00:00|2182.1|2178.1|2180.1|2176.1|2186.6|2182.6|2177.1|2173.1|724
1595350800000|2020-07-21 17:00:00|2180.8|2176.8|2184.8|2180.8|2191.6|2187.6|2179.1|2175.1|420
1595404800000|2020-07-22 08:00:00|2195.6|2191.6|2180.6|2176.6|2196.1|2192.1|2180.3|2176.3|224
1595408400000|2020-07-22 09:00:00|2180.1|2176.1|2178.2|2174.2|2181.1|2177.1|2169.6|2165.6|251
1595412000000|2020-07-22 10:00:00|2179|2175|2184.9|2180.9|2185.7|2181.7|2176.2|2172.2|129
1595415600000|2020-07-22 11:00:00|2183.9|2179.9|2190.7|2186.7|2195.5|2191.5|2183.2|2179.2|425
1595419200000|2020-07-22 12:00:00|2191.2|2187.2|2186.7|2182.7|2199|2195|2179|2175|985
1595422800000|2020-07-22 13:00:00|2186.5|2182.5|2197.1|2193.1|2199.1|2195.1|2183.2|2179.2|859
1595426400000|2020-07-22 14:00:00|2197.4|2193.4|2195.9|2191.9|2203.4|2199.4|2190.7|2186.7|989
1595430000000|2020-07-22 15:00:00|2196.1|2192.1|2205.1|2201.1|2211|2207|2196.1|2192.1|2207
1595433600000|2020-07-22 16:00:00|2205.5|2201.5|2215.6|2211.6|2216.9|2212.9|2205.5|2201.5|929
1595437200000|2020-07-22 17:00:00|2215.9|2211.9|2219.1|2215.1|2222.4|2218.4|2213.7|2209.7|433
1595491200000|2020-07-23 08:00:00|2208.6|2204.6|2209.9|2205.9|2212.4|2208.4|2202.5|2198.5|212
1595494800000|2020-07-23 09:00:00|2210.1|2206.1|2201.1|2197.1|2210.1|2206.1|2200.1|2196.1|161
1595498400000|2020-07-23 10:00:00|2202.1|2198.1|2200.9|2196.9|2202.5|2198.5|2194.4|2190.4|120
1595502000000|2020-07-23 11:00:00|2201.1|2197.1|2181.4|2177.4|2203.9|2199.9|2179.7|2175.7|1005
1595505600000|2020-07-23 12:00:00|2181.7|2177.7|2211.4|2207.4|2229.5|2225.5|2180.9|2176.9|1866
1595509200000|2020-07-23 13:00:00|2210.7|2206.7|2211.3|2207.3|2227|2223|2195.4|2191.4|1658
1595512800000|2020-07-23 14:00:00|2211.5|2207.5|2197|2193|2212.1|2208.1|2188|2184|1153
1595516400000|2020-07-23 15:00:00|2196|2192|2207.4|2203.4|2209.2|2205.2|2187.8|2183.8|1601
1595520000000|2020-07-23 16:00:00|2207.1|2203.1|2207.9|2203.9|2214.1|2210.1|2203.4|2199.4|575
1595523600000|2020-07-23 17:00:00|2207.4|2203.4|2195.4|2191.4|2209.2|2205.2|2191.1|2187.1|453
1595577600000|2020-07-24 08:00:00|2195.6|2191.6|2203.8|2199.8|2203.8|2199.8|2193.7|2189.7|91
1595581200000|2020-07-24 09:00:00|2204.6|2200.6|2212.8|2208.8|2214.8|2210.8|2199.8|2195.8|271
1595584800000|2020-07-24 10:00:00|2213.1|2209.1|2211.3|2207.3|2213.6|2209.6|2208.3|2204.3|143
1595588400000|2020-07-24 11:00:00|2211.8|2207.8|2228|2224|2230|2226|2211.3|2207.3|587
1595592000000|2020-07-24 12:00:00|2226.5|2222.5|2235.6|2231.6|2241.9|2237.9|2219.6|2215.6|1870
1595595600000|2020-07-24 13:00:00|2236.1|2232.1|2239.6|2235.6|2240.6|2236.6|2227.9|2223.9|964
1595599200000|2020-07-24 14:00:00|2240.6|2236.6|2222.5|2218.5|2248|2244|2214.5|2210.5|2628
1595602800000|2020-07-24 15:00:00|2223|2219|2222.6|2218.6|2235.5|2231.5|2220.8|2216.8|2455
1595606400000|2020-07-24 16:00:00|2222.9|2218.9|2215.9|2211.9|2229.7|2225.7|2215.4|2211.4|653
1595610000000|2020-07-24 17:00:00|2216.3|2212.3|2219.4|2215.4|2223|2218.3|2216.3|2212.3|192
1595836800000|2020-07-27 08:00:00|2230.5|2226.5|2234|2230|2234.7|2230.7|2228.2|2224.2|164
1595840400000|2020-07-27 09:00:00|2234.2|2230.2|2244|2240|2245.5|2241.5|2230|2226|713
1595844000000|2020-07-27 10:00:00|2243.8|2239.8|2259.2|2255.2|2263.2|2259.2|2243.3|2239.3|786
1595847600000|2020-07-27 11:00:00|2259.4|2255.4|2264.1|2260.1|2268.2|2264.2|2257.5|2253.5|542
1595851200000|2020-07-27 12:00:00|2265.4|2261.4|2274.2|2270.2|2285.4|2281.4|2264.1|2260.1|2510
1595854800000|2020-07-27 13:00:00|2274.4|2270.4|2287.6|2283.6|2290.3|2286.3|2271.7|2267.7|2217
1595858400000|2020-07-27 14:00:00|2287.3|2283.3|2291.6|2287.6|2293.9|2289.9|2284.7|2280.7|2364
1595862000000|2020-07-27 15:00:00|2291.9|2287.9|2285.4|2281.4|2293.9|2289.9|2275.8|2271.8|3648
1595865600000|2020-07-27 16:00:00|2285|2281|2283.2|2279.2|2285.4|2281.4|2277.2|2273.2|633
1595869200000|2020-07-27 17:00:00|2283.4|2279.4|2289.2|2285.2|2292.1|2288.1|2281.9|2277.9|450
1595923200000|2020-07-28 08:00:00|2284.8|2280.8|2272.1|2268.1|2286.3|2282.3|2267.6|2263.6|402
1595926800000|2020-07-28 09:00:00|2270.9|2266.9|2266.5|2262.5|2274.4|2270.4|2264.9|2260.9|505
1595930400000|2020-07-28 10:00:00|2266.4|2262.4|2273.2|2269.2|2274.2|2270.2|2265.5|2261.5|439
1595934000000|2020-07-28 11:00:00|2273.6|2269.6|2266.9|2262.9|2275.2|2271.2|2261.5|2257.5|424
1595937600000|2020-07-28 12:00:00|2268.1|2264.1|2263.9|2259.9|2279.6|2275.6|2259.2|2255.2|1591
1595941200000|2020-07-28 13:00:00|2264.9|2260.9|2260.8|2256.8|2272|2268|2253.9|2249.9|1996
1595944800000|2020-07-28 14:00:00|2260.9|2256.9|2276.6|2272.6|2277|2273|2256.1|2252.1|1616
1595948400000|2020-07-28 15:00:00|2277|2273|2288|2284|2289|2285|2272.3|2268.3|1746
1595952000000|2020-07-28 16:00:00|2287.7|2283.7|2293.7|2289.7|2293.7|2289.7|2287.7|2283.7|722
1595955600000|2020-07-28 17:00:00|2293.4|2289.4|2296.9|2292.9|2299.4|2295.4|2292|2288|748
1596009600000|2020-07-29 08:00:00|2295.4|2291.4|2312.2|2308.2|2314.7|2310.7|2294.6|2290.6|532
1596013200000|2020-07-29 09:00:00|2312.4|2308.4|2316.9|2312.9|2320.2|2316.2|2308.1|2304.1|548
1596016800000|2020-07-29 10:00:00|2317.5|2313.5|2317.5|2313.5|2319.5|2315.5|2313.9|2309.9|388
1596020400000|2020-07-29 11:00:00|2316.7|2312.7|2320.9|2316.9|2322.9|2318.9|2313.9|2309.9|618
1596024000000|2020-07-29 12:00:00|2321.9|2317.9|2327.5|2323.5|2334.5|2330.5|2317|2313|1777
1596027600000|2020-07-29 13:00:00|2327.9|2323.9|2351.5|2347.5|2355.2|2351.2|2327.2|2323.2|2862
1596031200000|2020-07-29 14:00:00|2351.9|2347.9|2350.2|2346.2|2354|2350|2337.5|2333.5|2661
1596034800000|2020-07-29 15:00:00|2349.5|2345.5|2341.8|2337.8|2352.2|2348.2|2336|2332|3666
1596038400000|2020-07-29 16:00:00|2342.2|2338.2|2348.2|2344.2|2350.8|2346.8|2341.5|2337.5|839
1596042000000|2020-07-29 17:00:00|2347.8|2343.8|2350|2346|2354.2|2350.2|2347.8|2343.8|543
1596096000000|2020-07-30 08:00:00|2337.9|2333.9|2347.6|2343.6|2348.1|2344.1|2335.6|2331.6|349
1596099600000|2020-07-30 09:00:00|2347.3|2343.3|2353|2349|2354.5|2350.5|2343.3|2339.3|445
1596103200000|2020-07-30 10:00:00|2352.6|2348.6|2349.2|2345.2|2353.5|2349.5|2347|2343|679
1596106800000|2020-07-30 11:00:00|2348.8|2344.8|2368.3|2364.3|2368.4|2364.4|2342.1|2338.1|723
1596110400000|2020-07-30 12:00:00|2367.9|2363.9|2383.1|2379.1|2389.4|2385.4|2359|2355|2049
1596114000000|2020-07-30 13:00:00|2382.6|2378.6|2383.1|2379.1|2384.7|2380.7|2365.6|2361.6|1922
1596117600000|2020-07-30 14:00:00|2382.9|2378.9|2369.8|2365.8|2386.5|2382.5|2366.2|2362.2|3361
1596121200000|2020-07-30 15:00:00|2369.2|2365.2|2350.6|2346.6|2370.2|2366.2|2338.9|2334.9|4162
1596124800000|2020-07-30 16:00:00|2350.1|2346.1|2365.2|2361.2|2365.2|2361.2|2347.6|2343.6|1569
1596128400000|2020-07-30 17:00:00|2363.9|2359.9|2364.9|2360.9|2369.9|2365.9|2363.9|2359.9|433
1596182400000|2020-07-31 08:00:00|2371.2|2367.2|2369.4|2365.4|2371.5|2367.5|2364.8|2360.8|294
1596186000000|2020-07-31 09:00:00|2369.5|2365.5|2368.2|2364.2|2372.5|2368.5|2362.9|2358.9|416
1596189600000|2020-07-31 10:00:00|2367.6|2363.6|2365.6|2361.6|2370.2|2366.2|2362.3|2358.3|425
1596193200000|2020-07-31 11:00:00|2365.4|2361.4|2376|2372|2376|2372|2361.7|2357.7|477
1596196800000|2020-07-31 12:00:00|2374.9|2370.9|2374.6|2370.6|2380.2|2376.2|2364.4|2360.4|1394
1596200400000|2020-07-31 13:00:00|2373.8|2369.8|2391.1|2387.1|2392.2|2388.2|2365.8|2361.8|2777
1596204000000|2020-07-31 14:00:00|2390.9|2386.9|2395.6|2391.6|2405.4|2401.4|2388.6|2384.6|3198
1596207600000|2020-07-31 15:00:00|2395.8|2391.8|2403.5|2399.5|2410.7|2406.7|2392|2388|4604
1596211200000|2020-07-31 16:00:00|2402.2|2398.2|2407.1|2403.1|2411.1|2407.1|2401|2397|1183
1596214800000|2020-07-31 17:00:00|2407.4|2403.4|2416.3|2412.3|2417.7|2413.7|2406.8|2402.8|1418
1596441600000|2020-08-03 08:00:00|2401.5|2397.5|2407.8|2403.8|2408.8|2404.8|2401|2397|510
1596445200000|2020-08-03 09:00:00|2407.6|2403.6|2406.5|2402.5|2411.8|2407.8|2403.8|2399.8|570
1596448800000|2020-08-03 10:00:00|2406.9|2402.9|2397.9|2393.9|2410|2406|2394.6|2390.6|350
1596452400000|2020-08-03 11:00:00|2397.4|2393.4|2411.4|2407.4|2411.9|2407.9|2397.4|2393.4|471
1596456000000|2020-08-03 12:00:00|2410.8|2406.8|2428|2424|2431.3|2427.3|2408.9|2404.9|2394
1596459600000|2020-08-03 13:00:00|2428.2|2424.2|2450.5|2446.5|2451.5|2447.5|2427.9|2423.9|4145
1596463200000|2020-08-03 14:00:00|2450.4|2446.4|2459.1|2455.1|2459.3|2455.3|2445.9|2441.9|4241
1596466800000|2020-08-03 15:00:00|2458.5|2454.5|2464.6|2460.6|2470.1|2466.1|2454.4|2450.4|6812
1596470400000|2020-08-03 16:00:00|2464.8|2460.8|2473.5|2469.5|2476.3|2472.3|2464|2460|1466
1596474000000|2020-08-03 17:00:00|2473.3|2469.3|2476|2472|2477.1|2473.1|2472.5|2468.5|711
1596528000000|2020-08-04 08:00:00|2469.2|2465.2|2471.8|2467.8|2472.3|2468.3|2468.8|2464.8|253
1596531600000|2020-08-04 09:00:00|2471.9|2467.9|2472.8|2468.8|2478.1|2474.1|2470.5|2466.5|828
1596535200000|2020-08-04 10:00:00|2472.3|2468.3|2459.6|2455.6|2473.8|2469.8|2451.9|2447.9|1613
1596538800000|2020-08-04 11:00:00|2459.7|2455.7|2456.1|2452.1|2460.2|2456.2|2448.2|2444.2|982
1596542400000|2020-08-04 12:00:00|2455.7|2451.7|2456|2452|2471.1|2467.1|2453.7|2449.7|2078
1596546000000|2020-08-04 13:00:00|2456.1|2452.1|2457.9|2453.9|2459.9|2455.9|2444.8|2440.8|2483
1596549600000|2020-08-04 14:00:00|2458.2|2454.2|2459.6|2455.6|2463.4|2459.4|2452.4|2448.4|3422
1596553200000|2020-08-04 15:00:00|2459.5|2455.5|2443.7|2439.7|2461|2457|2442|2438|3901
1596556800000|2020-08-04 16:00:00|2443.4|2439.4|2448.7|2444.7|2449.5|2445.5|2439.7|2435.7|1098
1596560400000|2020-08-04 17:00:00|2449.2|2445.2|2450.6|2446.6|2453.2|2449.2|2449|2445|832
1596614400000|2020-08-05 08:00:00|2452.6|2448.6|2456.1|2452.1|2457|2453|2448.7|2444.7|960
1596618000000|2020-08-05 09:00:00|2456.5|2452.5|2458.9|2454.9|2460.4|2456.4|2449.2|2445.2|978
1596621600000|2020-08-05 10:00:00|2458.8|2454.8|2459.4|2455.4|2460.3|2456.3|2454.9|2450.9|385
1596625200000|2020-08-05 11:00:00|2459.9|2455.9|2467|2463|2469.8|2465.8|2457.8|2453.8|967
1596628800000|2020-08-05 12:00:00|2466.6|2462.6|2474|2470|2475|2471|2460.2|2456.2|1925
1596632400000|2020-08-05 13:00:00|2474.4|2470.4|2478.1|2474.1|2487.4|2483.4|2470.2|2466.2|3829
1596636000000|2020-08-05 14:00:00|2478|2474|2471.8|2467.8|2478.8|2474.8|2454.4|2450.4|3636
1596639600000|2020-08-05 15:00:00|2471.2|2467.2|2479.5|2475.5|2481.5|2477.5|2469.8|2465.8|4463
1596643200000|2020-08-05 16:00:00|2479|2475|2477|2473|2479.7|2475.7|2471|2467|1001
1596646800000|2020-08-05 17:00:00|2476|2472|2478.3|2474.3|2478.8|2474.8|2476|2472|360
1596700800000|2020-08-06 08:00:00|2478.8|2474.8|2481.7|2477.7|2483.7|2479.7|2478|2474|230
1596704400000|2020-08-06 09:00:00|2482.1|2478.1|2484.1|2480.1|2486|2482|2476.3|2472.3|394
1596708000000|2020-08-06 10:00:00|2484|2480|2476.3|2472.3|2491.9|2487.9|2475.3|2471.3|717
1596711600000|2020-08-06 11:00:00|2476.4|2472.4|2483.5|2479.5|2484.5|2480.5|2475.6|2471.6|509
1596715200000|2020-08-06 12:00:00|2485|2481|2489.5|2485.5|2490.5|2486.5|2477.9|2473.9|2026
1596718800000|2020-08-06 13:00:00|2488.5|2484.5|2478.6|2474.6|2497.3|2493.3|2478.1|2474.1|3768
1596722400000|2020-08-06 14:00:00|2478.9|2474.9|2489|2485|2489.5|2485.5|2472.1|2468.1|2583
1596726000000|2020-08-06 15:00:00|2490|2486|2504.5|2500.5|2504.5|2500.5|2487.1|2483.1|5432
1596729600000|2020-08-06 16:00:00|2503.5|2499.5|2512.6|2508.6|2514.1|2510.1|2500.6|2496.6|5356
1596733200000|2020-08-06 17:00:00|2511.6|2507.6|2521.7|2517.7|2524.1|2520.1|2511.1|2507.1|1756
1596787200000|2020-08-07 08:00:00|2517.6|2513.6|2508.8|2504.8|2521|2517|2508.8|2504.8|1206
1596790800000|2020-08-07 09:00:00|2508.9|2504.9|2504.3|2500.3|2516.4|2512.4|2503.7|2499.7|840
1596794400000|2020-08-07 10:00:00|2504.2|2500.2|2510.3|2506.3|2515.3|2511.3|2502.2|2498.2|277
1596798000000|2020-08-07 11:00:00|2509.9|2505.9|2513.2|2509.2|2519.7|2515.7|2509.9|2505.9|486
1596801600000|2020-08-07 12:00:00|2514|2510|2522|2518|2526.9|2522.9|2505.9|2501.9|1727
1596805200000|2020-08-07 13:00:00|2522.1|2518.1|2509.2|2505.2|2524.5|2520.5|2505.9|2501.9|3679
1596808800000|2020-08-07 14:00:00|2509.3|2505.3|2521.1|2517.1|2521.1|2517.1|2494.8|2490.8|3374
1596812400000|2020-08-07 15:00:00|2521.6|2517.6|2530.3|2526.3|2534|2530|2519.8|2515.8|5004
1596816000000|2020-08-07 16:00:00|2530.4|2526.4|2528.3|2524.3|2531.3|2527.3|2526.9|2522.9|693
1596819600000|2020-08-07 17:00:00|2528.2|2524.2|2529.8|2525.8|2531.1|2527.1|2528.2|2524.2|704
1597046400000|2020-08-10 08:00:00|2530.4|2526.4|2533.2|2529.2|2536.9|2532.9|2528.4|2524.4|429
1597050000000|2020-08-10 09:00:00|2533.3|2529.3|2527.5|2523.5|2540.7|2536.7|2525.9|2521.9|575
1597053600000|2020-08-10 10:00:00|2527.6|2523.6|2522.3|2518.3|2529.9|2525.9|2521.9|2517.9|194
1597057200000|2020-08-10 11:00:00|2521.9|2517.9|2528.9|2524.9|2529.9|2525.9|2518|2514|473
1597060800000|2020-08-10 12:00:00|2528.3|2524.3|2529.6|2525.6|2534.8|2530.8|2522.8|2518.8|830
1597064400000|2020-08-10 13:00:00|2529.7|2525.7|2526|2522|2534.2|2530.2|2520.8|2516.8|2138
1597068000000|2020-08-10 14:00:00|2526.9|2522.9|2524.5|2520.5|2531.9|2527.9|2517.9|2513.9|2778
1597071600000|2020-08-10 15:00:00|2524.6|2520.6|2486.5|2482.5|2528.8|2524.8|2484|2480|5600
1597075200000|2020-08-10 16:00:00|2487.4|2483.4|2477.3|2473.3|2488.2|2484.2|2471.6|2467.6|1208
1597078800000|2020-08-10 17:00:00|2478.4|2474.4|2471.4|2467.4|2479.3|2475.3|2469.2|2465.2|542
1597132800000|2020-08-11 08:00:00|2472.8|2468.8|2429|2425|2473.2|2469.2|2428.9|2424.9|1252
1597136400000|2020-08-11 09:00:00|2429.4|2425.4|2454.7|2450.7|2460.7|2456.7|2429.4|2425.4|649
1597140000000|2020-08-11 10:00:00|2454.8|2450.8|2448.1|2444.1|2457.6|2453.6|2445.6|2441.6|888
1597143600000|2020-08-11 11:00:00|2448|2444|2451.4|2447.4|2453.6|2449.6|2443.6|2439.6|562
1597147200000|2020-08-11 12:00:00|2452.9|2448.9|2454.2|2450.2|2464.3|2460.3|2442.4|2438.4|1291
1597150800000|2020-08-11 13:00:00|2454.1|2450.1|2442.4|2438.4|2460.1|2456.1|2442.4|2438.4|1932
1597154400000|2020-08-11 14:00:00|2442.9|2438.9|2442.2|2438.2|2450.6|2446.6|2430.9|2426.9|2739
1597158000000|2020-08-11 15:00:00|2441.7|2437.7|2455.6|2451.6|2458.5|2454.5|2440.5|2436.5|3327
1597161600000|2020-08-11 16:00:00|2456.1|2452.1|2453.5|2449.5|2456.6|2452.6|2452.6|2448.6|403
1597165200000|2020-08-11 17:00:00|2452.6|2448.6|2444.5|2440.5|2452.6|2448.6|2443.3|2439.3|284
1597219200000|2020-08-12 08:00:00|2449.8|2445.8|2455.8|2451.8|2459.1|2455.1|2448.8|2444.8|114
1597222800000|2020-08-12 09:00:00|2455.3|2451.3|2468.6|2464.6|2468.6|2464.6|2451.8|2447.8|287
1597226400000|2020-08-12 10:00:00|2468.1|2464.1|2474.4|2470.4|2483.1|2479.1|2459.2|2455.2|504
1597230000000|2020-08-12 11:00:00|2473.9|2469.9|2465.9|2461.9|2473.9|2469.9|2458.5|2454.5|151
1597233600000|2020-08-12 12:00:00|2466.4|2462.4|2467|2463|2468.3|2464.3|2456|2452|593
1597237200000|2020-08-12 13:00:00|2466.5|2462.5|2469.7|2465.7|2482.8|2478.8|2463|2459|774
1597240800000|2020-08-12 14:00:00|2469.2|2465.2|2467.9|2463.9|2475.3|2471.3|2463.2|2459.2|827
1597244400000|2020-08-12 15:00:00|2467.6|2463.6|2461.9|2457.9|2472.6|2468.6|2456.1|2452.1|2766
1597248000000|2020-08-12 16:00:00|2461.8|2457.8|2461.7|2457.7|2465.7|2461.7|2459.7|2455.7|297
1597251600000|2020-08-12 17:00:00|2462.1|2458.1|2463.7|2455.7|2463.8|2459.8|2458.8|2454.8|369
1597305600000|2020-08-13 08:00:00|2463.1|2459.1|2466.8|2462.8|2471|2467|2459.5|2455.5|785
1597309200000|2020-08-13 09:00:00|2466.4|2462.4|2461.4|2457.4|2467.3|2463.3|2460.4|2456.4|619
1597312800000|2020-08-13 10:00:00|2462.4|2458.4|2475.3|2471.3|2476.7|2472.7|2458.9|2454.9|268
1597316400000|2020-08-13 11:00:00|2475.7|2471.7|2473.9|2469.9|2480.9|2476.9|2473.9|2469.9|1171
1597320000000|2020-08-13 12:00:00|2474.9|2470.9|2476.7|2472.7|2486.8|2482.8|2470.8|2466.8|1580
1597323600000|2020-08-13 13:00:00|2476.3|2472.3|2479.5|2475.5|2482.8|2478.8|2468.7|2464.7|1958
1597327200000|2020-08-13 14:00:00|2479.4|2475.4|2480.4|2476.4|2481.5|2477.5|2466.5|2462.5|3020
1597330800000|2020-08-13 15:00:00|2479.9|2475.9|2485.2|2481.2|2487.3|2483.3|2474.8|2470.8|4605
1597334400000|2020-08-13 16:00:00|2484.7|2480.7|2489.2|2485.2|2491.2|2487.2|2484.2|2480.2|935
1597338000000|2020-08-13 17:00:00|2488.7|2484.7|2490.3|2486.3|2498.4|2494.4|2488.2|2484.2|755
1597392000000|2020-08-14 08:00:00|2488.3|2484.3|2487.1|2483.1|2492.1|2488.1|2483.3|2479.3|501
1597395600000|2020-08-14 09:00:00|2487.6|2483.6|2503.4|2499.4|2506.9|2502.9|2484.1|2480.1|1018
1597399200000|2020-08-14 10:00:00|2502.9|2498.9|2518.5|2514.5|2521.5|2517.5|2502.9|2498.9|742
1597402800000|2020-08-14 11:00:00|2518.1|2514.1|2513.6|2509.6|2518.5|2514.5|2506|2502|890
1597406400000|2020-08-14 12:00:00|2515.6|2511.6|2504|2500|2531.3|2527.3|2500.1|2496.1|3789
1597410000000|2020-08-14 13:00:00|2504.5|2500.5|2507.8|2503.8|2517.8|2513.8|2494.1|2490.1|2496
1597413600000|2020-08-14 14:00:00|2508.3|2504.3|2475.7|2471.7|2511.3|2507.3|2475.7|2471.7|2699
1597417200000|2020-08-14 15:00:00|2476.7|2472.7|2458.3|2454.3|2478.6|2474.6|2448.5|2444.5|4170
1597420800000|2020-08-14 16:00:00|2458.2|2454.2|2453.7|2449.7|2460.7|2456.7|2452.2|2448.2|1878
1597424400000|2020-08-14 17:00:00|2454.2|2450.2|2452.8|2448.8|2460.2|2454.7|2452.8|2448.8|1302
1597651200000|2020-08-17 08:00:00|2451.1|2447.1|2454.6|2446.6|2460.6|2456.6|2447.6|2443.6|79
1597654800000|2020-08-17 09:00:00|2452.1|2448.1|2450.3|2446.3|2456.1|2452.1|2444.2|2440.2|70
1597658400000|2020-08-17 10:00:00|2449.8|2445.8|2442.8|2438.8|2452.3|2448.3|2442.2|2436.3|68
1597662000000|2020-08-17 11:00:00|2443.2|2439.2|2421.2|2417.2|2445.7|2440.2|2419.7|2415.7|204
1597665600000|2020-08-17 12:00:00|2420.2|2416.2|2427.1|2423.1|2450.1|2443.7|2418.3|2414.3|182
1597669200000|2020-08-17 13:00:00|2428.1|2424.1|2439.2|2431.2|2448.1|2444.1|2416.6|2412.1|697
1597672800000|2020-08-17 14:00:00|2440.1|2432.1|2433.6|2429.6|2449.7|2444.2|2431.1|2427.1|518
1597676400000|2020-08-17 15:00:00|2433.1|2429.1|2439.7|2427.7|2459.1|2455.1|2430.2|2422.2|363
1597680000000|2020-08-17 16:00:00|2437.6|2429.6|2434.8|2430.8|2445.4|2439.5|2433.2|2422.2|127
1597683600000|2020-08-17 17:00:00|2434.3|2430.3|2432.8|2420.8|2437.3|2433.3|2427.3|2419.4|234
1597737600000|2020-08-18 08:00:00|2432.4|2424.4|2442.1|2430.1|2445.1|2433.1|2425.3|2417.3|4
1597741200000|2020-08-18 09:00:00|2441.6|2429.6|2445.1|2433.1|2450.1|2438.1|2439.1|2427.1|0
1597744800000|2020-08-18 10:00:00|2444.6|2432.6|2448.6|2436.6|2452.1|2440.1|2444.1|2432.1|0
1597748400000|2020-08-18 11:00:00|2449.1|2437.1|2438.6|2426.6|2450.1|2438.1|2438.6|2426.6|0
1597752000000|2020-08-18 12:00:00|2437.6|2425.6|2449.6|2437.6|2451.6|2439.6|2437.6|2425.6|0
1597755600000|2020-08-18 13:00:00|2449.1|2437.1|2442.6|2430.6|2450.1|2438.1|2438.1|2426.1|0
1597759200000|2020-08-18 14:00:00|2441.6|2429.6|2434.1|2422.1|2441.6|2429.6|2418.6|2406.6|1
1597762800000|2020-08-18 15:00:00|2433.6|2421.6|2448.6|2436.6|2452.6|2440.6|2424.7|2412.7|3
1597766400000|2020-08-18 16:00:00|2447.6|2435.6|2451.7|2443.7|2454.7|2444.7|2446.6|2434.6|1
1597770000000|2020-08-18 17:00:00|2451.2|2443.2|2450.7|2438.7|2455.7|2447.7|2443.7|2438.2|4
1597824000000|2020-08-19 08:00:00|2452.5|2440.5|2449.5|2437.5|2453.5|2441.5|2449.5|2437.5|0
1597827600000|2020-08-19 09:00:00|2450|2438|2444|2432|2453.5|2441.5|2443|2431|0
1597831200000|2020-08-19 10:00:00|2443.5|2431.5|2450.4|2438.4|2450.4|2438.4|2438.5|2426.5|2
1597834800000|2020-08-19 11:00:00|2449.5|2437.5|2436.5|2424.5|2449.5|2437.5|2435.5|2423.5|0
1597838400000|2020-08-19 12:00:00|2435.5|2423.5|2440.4|2428.4|2444.5|2432.5|2427.5|2415.5|2
1597842000000|2020-08-19 13:00:00|2440.9|2428.9|2438.4|2426.4|2448.4|2436.4|2435.9|2423.9|0
1597845600000|2020-08-19 14:00:00|2439.4|2427.4|2447.4|2435.4|2449.9|2437.9|2429.4|2421.4|0
1597849200000|2020-08-19 15:00:00|2448.4|2436.4|2456.4|2452.4|2466.4|2462.4|2446.4|2434.4|2966
1597852800000|2020-08-19 16:00:00|2457.4|2453.4|2454.4|2450.4|2458.4|2454.4|2449.4|2445.4|732
1597856400000|2020-08-19 17:00:00|2453.4|2449.4|2460.4|2448.4|2460.4|2455.9|2451.9|2447.9|264
1597910400000|2020-08-20 08:00:00|2447.3|2443.3|2454.8|2450.8|2457.3|2453.3|2447.3|2443.3|297
1597914000000|2020-08-20 09:00:00|2453.8|2449.8|2458.8|2446.8|2461.3|2454.3|2451.8|2440.8|156
1597917600000|2020-08-20 10:00:00|2458.3|2446.3|2469.3|2457.3|2469.3|2457.3|2457.8|2445.8|0
1597921200000|2020-08-20 11:00:00|2466.3|2462.3|2473.8|2461.8|2481.3|2473.8|2462.8|2457.8|504
1597924800000|2020-08-20 12:00:00|2469.3|2465.3|2441.8|2437.8|2469.3|2465.3|2434.3|2430.3|1401
1597928400000|2020-08-20 13:00:00|2442.3|2438.3|2432.3|2428.3|2443.3|2439.3|2430.3|2426.3|1096
1597932000000|2020-08-20 14:00:00|2433.3|2429.3|2416.4|2412.4|2437.3|2433.3|2416.4|2412.4|1667
1597935600000|2020-08-20 15:00:00|2414.4|2410.4|2406.4|2402.4|2417.4|2413.4|2395.4|2391.4|4360
1597939200000|2020-08-20 16:00:00|2407.4|2403.4|2408.9|2396.9|2411.4|2405.4|2404.4|2396.4|521
1597942800000|2020-08-20 17:00:00|2410.3|2398.3|2407.3|2403.3|2412.4|2405.3|2403.4|2394.9|150
1597996800000|2020-08-21 08:00:00|2404.3|2400.3|2407.3|2403.3|2416.7|2412.7|2402.3|2398.3|259
1598000400000|2020-08-21 09:00:00|2406.3|2402.3|2387.8|2375.8|2406.3|2402.3|2387.3|2375.3|381
1598004000000|2020-08-21 10:00:00|2388.3|2376.3|2377.8|2365.8|2390.8|2380.8|2369.3|2364.8|300
1598007600000|2020-08-21 11:00:00|2378.3|2366.3|2374.8|2370.8|2382.2|2373.3|2370.3|2364.3|155
1598011200000|2020-08-21 12:00:00|2375.3|2371.3|2365.7|2361.7|2375.3|2371.3|2357.3|2353.3|1581
1598014800000|2020-08-21 13:00:00|2365.2|2361.2|2391.1|2387.1|2395.1|2391.1|2365.2|2361.2|2143
1598018400000|2020-08-21 14:00:00|2392.1|2388.1|2414.1|2410.1|2421.1|2417.1|2390.1|2386.1|2615
1598022000000|2020-08-21 15:00:00|2413.6|2409.6|2411.1|2407.1|2418.1|2414.1|2395.1|2391.1|2828
1598025600000|2020-08-21 16:00:00|2412.1|2408.1|2413.6|2401.6|2417.1|2413.1|2411.1|2401.1|330
1598029200000|2020-08-21 17:00:00|2413.2|2401.2|2421.1|2409.1|2421.1|2414.1|2412.1|2401.1|257
1598256000000|2020-08-24 08:00:00|2408.7|2404.7|2426.2|2422.2|2429.2|2425.2|2408.7|2404.7|625
1598259600000|2020-08-24 09:00:00|2426.7|2422.7|2441.6|2437.6|2444.1|2440.1|2425.7|2421.7|809
1598263200000|2020-08-24 10:00:00|2442.1|2438.1|2448.5|2444.5|2458|2454|2437.6|2433.6|682
1598266800000|2020-08-24 11:00:00|2450|2446|2440|2436|2452.5|2448.5|2437.5|2433.5|344
1598270400000|2020-08-24 12:00:00|2440.1|2436.1|2461.3|2457.3|2465.3|2461.3|2438.6|2434.6|1993
1598274000000|2020-08-24 13:00:00|2462.3|2458.3|2439.9|2435.9|2476.2|2472.2|2434.5|2430.5|2362
1598277600000|2020-08-24 14:00:00|2439.4|2435.4|2450.3|2446.3|2457.4|2453.4|2435.4|2431.4|1382
1598281200000|2020-08-24 15:00:00|2450.4|2446.4|2470.8|2466.8|2471.3|2467.3|2448.4|2444.4|3064
1598284800000|2020-08-24 16:00:00|2471.2|2467.2|2465.3|2461.3|2472.3|2468.3|2461.8|2457.8|626
1598288400000|2020-08-24 17:00:00|2466.3|2462.3|2462.8|2458.8|2467.3|2463.2|2461.3|2457.3|307
1598342400000|2020-08-25 08:00:00|2489.6|2485.6|2488.5|2484.5|2506.3|2502.3|2485.6|2481.6|907
1598346000000|2020-08-25 09:00:00|2488.1|2484.1|2499.4|2495.4|2503.4|2499.4|2483.6|2479.6|700
1598349600000|2020-08-25 10:00:00|2499|2495|2504|2500|2508.4|2504.4|2497|2493|315
1598353200000|2020-08-25 11:00:00|2504.5|2500.5|2506.9|2502.9|2507.9|2503.9|2496.6|2492.6|500
1598356800000|2020-08-25 12:00:00|2507.9|2503.9|2502.4|2498.4|2513.9|2509.9|2481.1|2477.1|2152
1598360400000|2020-08-25 13:00:00|2502.8|2498.8|2497.4|2493.4|2509.9|2505.9|2494.9|2490.9|1393
1598364000000|2020-08-25 14:00:00|2497.9|2493.9|2491|2487|2506.8|2502.8|2486.9|2482.9|1229
1598367600000|2020-08-25 15:00:00|2490.9|2486.9|2490.1|2486.1|2505.9|2501.9|2484.1|2480.1|2298
1598371200000|2020-08-25 16:00:00|2491|2487|2485|2481|2496.8|2492.8|2484|2480|624
1598374800000|2020-08-25 17:00:00|2485.1|2481.1|2487.4|2483.4|2492|2488|2480.1|2476.1|317
1598428800000|2020-08-26 08:00:00|2501.8|2497.8|2501.4|2497.4|2503.8|2499.8|2498|2494|231
1598432400000|2020-08-26 09:00:00|2502.3|2498.3|2491.4|2487.4|2509.8|2505.8|2490.9|2486.9|432
1598436000000|2020-08-26 10:00:00|2491.9|2487.9|2488.9|2484.9|2492.4|2488.4|2485|2481|216
1598439600000|2020-08-26 11:00:00|2488.4|2484.4|2484.1|2480.1|2490.4|2486.4|2481.1|2477.1|315
1598443200000|2020-08-26 12:00:00|2482.1|2478.1|2478.6|2474.6|2499.8|2495.8|2454|2450|1888
1598446800000|2020-08-26 13:00:00|2479|2475|2490.5|2486.5|2495|2491|2471.6|2467.6|1094
1598450400000|2020-08-26 14:00:00|2490|2486|2478.8|2474.8|2491.2|2487.2|2465.8|2461.8|1529
1598454000000|2020-08-26 15:00:00|2479.3|2475.3|2479.4|2475.4|2482.5|2478.5|2470|2466|1584
1598457600000|2020-08-26 16:00:00|2480.4|2476.4|2482.9|2478.9|2483.4|2479.4|2473|2469|654
1598461200000|2020-08-26 17:00:00|2483.4|2479.4|2487.6|2483.6|2488.4|2484.4|2481.9|2477.9|298
1598515200000|2020-08-27 08:00:00|2477.9|2473.9|2480.4|2476.4|2488.4|2484.4|2477.9|2473.9|231
1598518800000|2020-08-27 09:00:00|2480.9|2476.9|2489.5|2485.5|2491.8|2487.8|2480.4|2476.4|236
1598522400000|2020-08-27 10:00:00|2489.6|2485.6|2491.1|2487.1|2493|2489|2486|2482|158
1598526000000|2020-08-27 11:00:00|2491.6|2487.6|2527.7|2523.7|2536.6|2532.6|2491|2487|1402
1598529600000|2020-08-27 12:00:00|2526.7|2522.7|2538.3|2534.3|2540.9|2536.9|2521.8|2517.8|2218
1598533200000|2020-08-27 13:00:00|2537.9|2533.9|2525.4|2521.4|2558.5|2554.5|2518|2514|3314
1598536800000|2020-08-27 14:00:00|2524.9|2520.9|2539.3|2535.3|2540.8|2536.8|2514|2510|2189
1598540400000|2020-08-27 15:00:00|2540.3|2536.3|2557.7|2553.7|2558.7|2554.7|2522.4|2518.4|3296
1598544000000|2020-08-27 16:00:00|2558.6|2554.6|2557.7|2553.7|2565.6|2561.6|2556.6|2552.6|967
1598547600000|2020-08-27 17:00:00|2558.1|2554.1|2560.2|2556.2|2562.6|2558.6|2557.7|2553.7|720
1598601600000|2020-08-28 08:00:00|2567.3|2563.3|2560.8|2556.8|2571.2|2567.2|2558.4|2554.4|430
1598605200000|2020-08-28 09:00:00|2561.3|2557.3|2541.3|2537.3|2561.3|2557.3|2539.3|2535.3|582
1598608800000|2020-08-28 10:00:00|2542.2|2538.2|2545|2541|2553.3|2549.3|2542.2|2538.2|258
1598612400000|2020-08-28 11:00:00|2545.5|2541.5|2551.5|2547.5|2566.4|2562.4|2541.4|2537.4|1071
1598616000000|2020-08-28 12:00:00|2550.5|2546.5|2599.1|2595.1|2601.1|2597.1|2550.5|2546.5|3086
1598619600000|2020-08-28 13:00:00|2600.1|2596.1|2604.3|2600.3|2607.2|2603.2|2589.1|2585.1|2609
1598623200000|2020-08-28 14:00:00|2604.7|2600.7|2614.7|2610.7|2620.2|2616.2|2603.1|2599.1|3033
1598626800000|2020-08-28 15:00:00|2615.2|2611.2|2618.3|2614.3|2634|2630|2606.1|2602.1|4804
1598630400000|2020-08-28 16:00:00|2617.8|2613.8|2622|2618|2622.5|2618.5|2612.8|2608.8|1203
1598634000000|2020-08-28 17:00:00|2621.6|2617.6|2629.2|2625.2|2629.2|2625.2|2620.6|2616.6|459
1598871600000|2020-08-31 11:00:00|2633.2|2629.2|2649.8|2645.8|2665.5|2661.5|2631.7|2627.7|1098
1598875200000|2020-08-31 12:00:00|2649.4|2645.4|2659.9|2655.9|2670.2|2666.2|2648.3|2644.3|2045
1598878800000|2020-08-31 13:00:00|2660|2656|2644.4|2640.4|2671.6|2667.6|2643.4|2639.4|2101
1598882400000|2020-08-31 14:00:00|2644.3|2640.3|2653.9|2649.9|2669.1|2665.1|2644.1|2640.1|1684
1598886000000|2020-08-31 15:00:00|2654.3|2650.3|2652.2|2648.2|2667.3|2663.3|2646.5|2642.5|2918
1598889600000|2020-08-31 16:00:00|2652.1|2648.1|2647.6|2643.6|2654.1|2650.1|2646.1|2642.1|704
1598893200000|2020-08-31 17:00:00|2648.1|2644.1|2657.8|2649.8|2658.8|2654.4|2647.6|2643.6|632
1598947200000|2020-09-01 08:00:00|2657.6|2653.6|2660.2|2656.2|2664.9|2660.9|2656.7|2652.7|535
1598950800000|2020-09-01 09:00:00|2659.8|2655.8|2656.8|2652.8|2660.2|2656.2|2651.3|2647.3|951
1598954400000|2020-09-01 10:00:00|2657.3|2653.3|2656.1|2652.1|2658.7|2654.7|2651.1|2647.1|426
1598958000000|2020-09-01 11:00:00|2655.1|2651.1|2659.4|2655.4|2659.8|2655.8|2651.1|2647.1|559
1598961600000|2020-09-01 12:00:00|2659.8|2655.8|2666.5|2662.5|2674.3|2670.3|2656|2652|2576
1598965200000|2020-09-01 13:00:00|2665.7|2661.7|2677.1|2673.1|2682.7|2678.7|2665.6|2661.6|2270
1598968800000|2020-09-01 14:00:00|2677.6|2673.6|2680.1|2676.1|2680.5|2676.5|2665.5|2661.5|2915
1598972400000|2020-09-01 15:00:00|2681|2677|2662.5|2658.5|2682.8|2678.8|2662.5|2658.5|3810
1598976000000|2020-09-01 16:00:00|2662.1|2658.1|2661|2657|2663|2659|2653.5|2649.5|1095
1598979600000|2020-09-01 17:00:00|2661.5|2657.5|2664.3|2660.3|2665.4|2661.4|2661.4|2657.4|487
1599033600000|2020-09-02 08:00:00|2659.2|2655.2|2657.6|2653.6|2661.1|2657.1|2656.1|2652.1|255
1599037200000|2020-09-02 09:00:00|2658|2654|2664|2660|2667|2663|2658|2654|447
1599040800000|2020-09-02 10:00:00|2664.5|2660.5|2664.5|2660.5|2669|2665|2660.5|2656.5|391
1599044400000|2020-09-02 11:00:00|2664.9|2660.9|2667.9|2663.9|2667.9|2663.9|2660|2656|595
1599048000000|2020-09-02 12:00:00|2668.1|2664.1|2661.3|2657.3|2678.9|2674.9|2658.9|2654.9|1367
1599051600000|2020-09-02 13:00:00|2662.2|2658.2|2646.3|2642.3|2663.3|2659.3|2639.2|2635.2|2109
1599055200000|2020-09-02 14:00:00|2645.9|2641.9|2670|2666|2670.1|2666.1|2645.5|2641.5|1977
1599058800000|2020-09-02 15:00:00|2670.1|2666.1|2696.8|2692.8|2696.8|2692.8|2663.4|2659.4|2960
1599062400000|2020-09-02 16:00:00|2695.8|2691.8|2694.6|2690.6|2698.9|2694.9|2690.1|2686.1|1235
1599066000000|2020-09-02 17:00:00|2694.5|2690.5|2692.6|2688.6|2695.9|2691.9|2690.1|2686.1|507
1599120000000|2020-09-03 08:00:00|2706.5|2702.5|2699.5|2695.5|2707|2703|2693.9|2689.9|279
1599123600000|2020-09-03 09:00:00|2699.3|2695.3|2697|2693|2701.8|2697.8|2692.9|2688.9|465
1599127200000|2020-09-03 10:00:00|2696.5|2692.5|2688.5|2684.5|2696.6|2692.6|2688.5|2684.5|327
1599130800000|2020-09-03 11:00:00|2688|2684|2694.8|2690.8|2695.9|2691.9|2684.9|2680.9|481
1599134400000|2020-09-03 12:00:00|2694.9|2690.9|2684.1|2680.1|2695.8|2691.8|2682|2678|2648
1599138000000|2020-09-03 13:00:00|2683.6|2679.6|2677.3|2673.3|2689.8|2685.8|2672.8|2668.8|1731
1599141600000|2020-09-03 14:00:00|2677.8|2673.8|2648.3|2644.3|2684.8|2680.8|2647.2|2643.2|2849
1599145200000|2020-09-03 15:00:00|2648.2|2644.2|2634.3|2630.3|2659.9|2655.9|2627.8|2623.8|4079
1599148800000|2020-09-03 16:00:00|2634.7|2630.7|2626.9|2622.9|2639.1|2635.1|2626|2622|902
1599152400000|2020-09-03 17:00:00|2626.5|2622.5|2625.5|2621.5|2627.9|2623.9|2623.9|2619.9|715
1599206400000|2020-09-04 08:00:00|2634.1|2630.1|2633.4|2629.4|2639.8|2635.8|2631.9|2627.9|307
1599210000000|2020-09-04 09:00:00|2632.6|2628.6|2614.7|2610.7|2637.7|2633.7|2614.7|2610.7|892
1599213600000|2020-09-04 10:00:00|2615.1|2611.1|2620.5|2616.5|2630.5|2626.5|2614.2|2610.2|1022
1599217200000|2020-09-04 11:00:00|2622.1|2618.1|2628.6|2624.6|2632.6|2628.6|2618.1|2614.1|427
1599220800000|2020-09-04 12:00:00|2628.5|2624.5|2641.3|2637.3|2649|2645|2625.6|2621.6|1660
1599224400000|2020-09-04 13:00:00|2641.5|2637.5|2639.1|2635.1|2652.9|2648.9|2630.9|2626.9|1461
1599228000000|2020-09-04 14:00:00|2639|2635|2598.8|2594.8|2645|2641|2591.9|2587.9|4171
1599231600000|2020-09-04 15:00:00|2599.8|2595.8|2603.9|2599.9|2606.9|2602.9|2586.9|2582.9|3873
1599235200000|2020-09-04 16:00:00|2603.5|2599.5|2596.9|2592.9|2603.5|2599.5|2595.9|2591.9|548
1599238800000|2020-09-04 17:00:00|2596.8|2592.8|2596.5|2592.5|2599|2595|2592.9|2588.9|511
1599552000000|2020-09-08 08:00:00|2573.4|2569.4|2576.5|2572.5|2579.4|2575.4|2571.1|2567.1|469
1599555600000|2020-09-08 09:00:00|2576.6|2572.6|2573.7|2569.7|2582.4|2578.4|2573.1|2569.1|607
1599559200000|2020-09-08 10:00:00|2573.6|2569.6|2560.8|2556.8|2574.6|2570.6|2559.8|2555.8|641
1599562800000|2020-09-08 11:00:00|2560.3|2556.3|2547.5|2543.5|2561.8|2557.8|2547.5|2543.5|1131
1599566400000|2020-09-08 12:00:00|2547.9|2543.9|2531.6|2527.6|2548.4|2544.4|2527|2523|2487
1599570000000|2020-09-08 13:00:00|2531.3|2527.3|2523.1|2519.1|2541.9|2537.9|2523.1|2519.1|1952
1599573600000|2020-09-08 14:00:00|2523|2519|2525|2521|2538.1|2534.1|2522.1|2518.1|2563
1599577200000|2020-09-08 15:00:00|2524.3|2520.3|2555.3|2551.3|2557.3|2553.3|2524|2520|3654
1599580800000|2020-09-08 16:00:00|2555.2|2551.2|2571|2567|2571.5|2567.5|2554.2|2550.2|1736
1599584400000|2020-09-08 17:00:00|2570.5|2566.5|2569.2|2565.2|2570.5|2566.5|2560.6|2556.6|437
1599638400000|2020-09-09 08:00:00|2559.5|2555.5|2557.4|2553.4|2561.8|2557.8|2555|2551|311
1599642000000|2020-09-09 09:00:00|2557|2553|2542.6|2538.6|2557.4|2553.4|2542.6|2538.6|398
1599645600000|2020-09-09 10:00:00|2543.6|2539.6|2551.4|2547.4|2554.4|2550.4|2543|2539|259
1599649200000|2020-09-09 11:00:00|2551|2547|2540.8|2536.8|2552.9|2548.9|2538.9|2534.9|580
1599652800000|2020-09-09 12:00:00|2541|2537|2554.7|2550.7|2563.7|2559.7|2540|2536|2929
1599656400000|2020-09-09 13:00:00|2555.3|2551.3|2566.7|2562.7|2571.4|2567.4|2546.5|2542.5|1602
1599660000000|2020-09-09 14:00:00|2566.3|2562.3|2552.1|2548.1|2570.3|2566.3|2551.8|2547.8|1680
1599663600000|2020-09-09 15:00:00|2552.8|2548.8|2560.9|2556.9|2566.5|2562.5|2549.5|2545.5|2870
1599667200000|2020-09-09 16:00:00|2560.5|2556.5|2562.6|2558.6|2562.6|2558.6|2559.1|2555.1|497
1599670800000|2020-09-09 17:00:00|2562.4|2558.4|2562|2558|2562.6|2558.6|2561.2|2557.2|410
1599724800000|2020-09-10 08:00:00|2568.8|2564.8|2573.4|2569.4|2576.7|2572.7|2568.4|2564.4|105
1599728400000|2020-09-10 09:00:00|2572.4|2568.4|2575.4|2571.4|2581.1|2577.1|2572.3|2568.3|306
1599732000000|2020-09-10 10:00:00|2575.5|2571.5|2570.4|2566.4|2575.5|2571.5|2567.4|2563.4|179
1599735600000|2020-09-10 11:00:00|2569|2565|2561.2|2557.2|2575.4|2571.4|2559.4|2555.4|385
1599739200000|2020-09-10 12:00:00|2561.9|2557.9|2571.8|2567.8|2576.5|2572.5|2561.9|2557.9|1918
1599742800000|2020-09-10 13:00:00|2572.2|2568.2|2575.8|2571.8|2580|2576|2566.3|2562.3|1102
1599746400000|2020-09-10 14:00:00|2576.2|2572.2|2559.3|2555.3|2579.3|2575.3|2553.8|2549.8|1217
1599750000000|2020-09-10 15:00:00|2560|2556|2535.8|2531.8|2565.3|2561.3|2533.9|2529.9|3432
1599753600000|2020-09-10 16:00:00|2536|2532|2536.9|2532.9|2537.6|2533.6|2529.8|2525.8|1058
1599757200000|2020-09-10 17:00:00|2536.5|2532.5|2540.4|2536.4|2541|2537|2534.4|2530.4|256
1599811200000|2020-09-11 08:00:00|2539.8|2535.8|2539.2|2535.2|2543.5|2539.5|2536.8|2532.8|157
1599814800000|2020-09-11 09:00:00|2538.8|2534.8|2544.7|2540.7|2549.2|2545.2|2537.2|2533.2|340
1599818400000|2020-09-11 10:00:00|2545|2541|2552.1|2548.1|2554.7|2550.7|2543.3|2539.3|322
1599822000000|2020-09-11 11:00:00|2551.1|2547.1|2557.8|2553.8|2558.1|2554.1|2544.3|2540.3|457
1599825600000|2020-09-11 12:00:00|2558|2554|2536.5|2532.5|2568.1|2564.1|2532|2528|1283
1599829200000|2020-09-11 13:00:00|2535.2|2531.2|2546.3|2542.3|2551.5|2547.5|2528.5|2524.5|1087
1599832800000|2020-09-11 14:00:00|2547|2543|2537.5|2533.5|2550.1|2546.1|2535.3|2531.3|941
1599836400000|2020-09-11 15:00:00|2536|2532|2553.5|2549.5|2554.9|2550.9|2535.5|2531.5|1766
1599840000000|2020-09-11 16:00:00|2553|2549|2555.6|2551.6|2561.1|2557.1|2550.9|2546.9|720
1599843600000|2020-09-11 17:00:00|2555.2|2551.2|2558.2|2554.2|2560.2|2556.2|2552.2|2548.2|352
1600070400000|2020-09-14 08:00:00|2554.2|2550.2|2553.2|2549.2|2557.6|2553.6|2551.7|2547.7|81
1600074000000|2020-09-14 09:00:00|2552.7|2548.7|2563.8|2559.8|2581.7|2577.7|2551.6|2547.6|990
1600077600000|2020-09-14 10:00:00|2563.9|2559.9|2561.8|2557.8|2566|2562|2553.6|2549.6|337
1600081200000|2020-09-14 11:00:00|2561.3|2557.3|2568.3|2564.3|2570|2566|2559.3|2555.3|1138
1600084800000|2020-09-14 12:00:00|2569.4|2565.4|2569.3|2565.3|2574|2570|2555.6|2551.6|1032
1600088400000|2020-09-14 13:00:00|2569|2565|2576.8|2572.8|2578.7|2574.7|2564.3|2560.3|874
1600092000000|2020-09-14 14:00:00|2577.3|2573.3|2567.6|2563.6|2580.1|2576.1|2559.1|2555.1|1945
1600095600000|2020-09-14 15:00:00|2567.8|2563.8|2547.4|2543.4|2571.9|2567.9|2547.3|2543.3|2567
1600099200000|2020-09-14 16:00:00|2547.6|2543.6|2550.2|2546.2|2551.7|2547.7|2546.3|2542.3|631
1600102800000|2020-09-14 17:00:00|2550.6|2546.6|2553.7|2549.7|2553.7|2549.7|2546.7|2542.7|269
1600156800000|2020-09-15 08:00:00|2564.5|2560.5|2563.7|2559.7|2569.7|2565.7|2562|2558|248
1600160400000|2020-09-15 09:00:00|2564.2|2560.2|2565.8|2561.8|2584.3|2580.3|2562.8|2558.8|986
1600164000000|2020-09-15 10:00:00|2565.4|2561.4|2609.9|2605.9|2621.2|2617.2|2564.4|2560.4|2347
1600167600000|2020-09-15 11:00:00|2610.9|2606.9|2622.4|2618.4|2624.2|2620.2|2604.2|2600.2|1089
1600171200000|2020-09-15 12:00:00|2623.1|2619.1|2645.5|2641.5|2649.8|2645.8|2622.9|2618.9|3730
1600174800000|2020-09-15 13:00:00|2645.9|2641.9|2663.7|2659.7|2679.2|2675.2|2645.9|2641.9|5036
1600178400000|2020-09-15 14:00:00|2663.2|2659.2|2672.5|2668.5|2676.2|2672.2|2642.9|2638.9|3660
1600182000000|2020-09-15 15:00:00|2673.3|2669.3|2680.9|2676.9|2691|2687|2656.4|2652.4|5943
1600185600000|2020-09-15 16:00:00|2680|2676|2679.7|2675.7|2681.2|2677.2|2675.2|2671.2|1309
1600189200000|2020-09-15 17:00:00|2680.2|2676.2|2686.4|2682.4|2688.3|2684.3|2679.7|2675.7|514
1600243200000|2020-09-16 08:00:00|2685.2|2681.2|2670.4|2666.4|2685.2|2681.2|2663.6|2659.6|768
1600246800000|2020-09-16 09:00:00|2670.5|2666.5|2681.2|2677.2|2687.6|2683.6|2665.2|2661.2|711
1600250400000|2020-09-16 10:00:00|2680.9|2676.9|2676.7|2672.7|2682.6|2678.6|2664.1|2660.1|531
1600254000000|2020-09-16 11:00:00|2676|2672|2672.8|2668.8|2682.5|2678.5|2672.6|2668.6|692
1600257600000|2020-09-16 12:00:00|2672.6|2668.6|2639.2|2635.2|2677.1|2673.1|2637|2633|3037
1600261200000|2020-09-16 13:00:00|2639.1|2635.1|2629.6|2625.6|2648.9|2644.9|2624.8|2620.8|2266
1600264800000|2020-09-16 14:00:00|2628.9|2624.9|2620.6|2616.6|2633.3|2629.3|2610.9|2606.9|2971
1600268400000|2020-09-16 15:00:00|2620.8|2616.8|2598.6|2594.6|2623.1|2619.1|2597.7|2593.7|5382
1600272000000|2020-09-16 16:00:00|2598.2|2594.2|2594.4|2590.4|2602.6|2598.6|2592.4|2588.4|1398
1600275600000|2020-09-16 17:00:00|2595.4|2591.4|2595.6|2591.6|2597.6|2591.9|2590.4|2586.4|434
1600329600000|2020-09-17 08:00:00|2594.5|2590.5|2595.3|2591.3|2596|2592|2588.3|2584.3|384
1600333200000|2020-09-17 09:00:00|2595.6|2591.6|2597.2|2593.2|2599.1|2595.1|2580.1|2576.1|593
1600336800000|2020-09-17 10:00:00|2597.5|2593.5|2628.3|2624.3|2632|2628|2590.8|2586.8|723
1600340400000|2020-09-17 11:00:00|2628.5|2624.5|2646.2|2642.2|2660.3|2656.3|2622.1|2618.1|1388
1600344000000|2020-09-17 12:00:00|2644.8|2640.8|2613|2609|2645.8|2641.8|2598.5|2594.5|2196
1600347600000|2020-09-17 13:00:00|2613.3|2609.3|2623.8|2619.8|2625.3|2621.3|2599.8|2595.8|1473
1600351200000|2020-09-17 14:00:00|2623.1|2619.1|2620.5|2616.5|2626.8|2622.8|2600.6|2596.6|1895
1600354800000|2020-09-17 15:00:00|2620|2616|2605.1|2601.1|2620.5|2616.5|2592.8|2588.8|3263
1600358400000|2020-09-17 16:00:00|2604.8|2600.8|2606.5|2602.5|2614.8|2610.8|2604.1|2600.1|790
1600362000000|2020-09-17 17:00:00|2606.3|2602.3|2607.1|2603.1|2609.5|2604.3|2601.3|2597.3|237
1600416000000|2020-09-18 08:00:00|2617|2613|2617.8|2613.8|2623.3|2619.3|2615.2|2611.2|146
1600419600000|2020-09-18 09:00:00|2617.5|2613.5|2633.1|2629.1|2634.2|2630.2|2611.5|2607.5|391
1600423200000|2020-09-18 10:00:00|2632.5|2628.5|2650|2646|2653.8|2649.8|2630.6|2626.6|919
1600426800000|2020-09-18 11:00:00|2649.6|2645.6|2640.3|2636.3|2653.6|2649.6|2634.1|2630.1|480
1600430400000|2020-09-18 12:00:00|2639|2635|2627.6|2623.6|2639|2635|2614.1|2610.1|1355
1600434000000|2020-09-18 13:00:00|2628|2624|2622.8|2618.8|2635.5|2631.5|2611|2607|1142
1600437600000|2020-09-18 14:00:00|2623|2619|2646.6|2642.6|2648.3|2644.3|2616.9|2612.9|1442
1600441200000|2020-09-18 15:00:00|2646.4|2642.4|2647.8|2643.8|2652.4|2648.4|2630.4|2626.4|2968
1600444800000|2020-09-18 16:00:00|2647.6|2643.6|2654.7|2650.7|2655.8|2651.8|2643.3|2639.3|756
1600448400000|2020-09-18 17:00:00|2654.4|2650.4|2662.6|2658.6|2665.9|2661.9|2653.7|2649.7|1582
1600675200000|2020-09-21 08:00:00|2647.8|2643.8|2651.9|2647.9|2652.4|2648.4|2637.4|2633.4|492
1600678800000|2020-09-21 09:00:00|2651.6|2647.6|2680.6|2676.6|2682.6|2678.6|2649.2|2645.2|848
1600682400000|2020-09-21 10:00:00|2680.4|2676.4|2672.9|2668.9|2690.5|2686.5|2670|2666|1138
1600686000000|2020-09-21 11:00:00|2674.2|2670.2|2685.3|2681.3|2686.3|2682.3|2673.7|2669.7|529
1600689600000|2020-09-21 12:00:00|2684|2680|2664.8|2660.8|2699.2|2695.2|2650.8|2646.8|2828
1600693200000|2020-09-21 13:00:00|2664.5|2660.5|2669.4|2665.4|2679.3|2675.3|2657.3|2653.3|1467
1600696800000|2020-09-21 14:00:00|2668.8|2664.8|2614.9|2610.9|2669.9|2665.9|2602.7|2598.7|3826
1600700400000|2020-09-21 15:00:00|2615.9|2611.9|2623|2619|2629.7|2625.7|2614.5|2610.5|2687
1600704000000|2020-09-21 16:00:00|2623.2|2619.2|2621.6|2617.6|2625.8|2621.8|2616.6|2612.6|635
1600707600000|2020-09-21 17:00:00|2621.5|2617.5|2620.5|2616.5|2623.6|2619.6|2619.8|2615.8|338
1600761600000|2020-09-22 08:00:00|2632.5|2628.5|2635.4|2631.4|2638.8|2634.8|2632.3|2628.3|181
1600765200000|2020-09-22 09:00:00|2635.8|2631.8|2600.1|2596.1|2643|2639|2591.3|2587.3|972
1600768800000|2020-09-22 10:00:00|2600.4|2596.4|2606.8|2602.8|2615.7|2611.7|2594.8|2590.8|510
1600772400000|2020-09-22 11:00:00|2607.1|2603.1|2600.7|2596.7|2610.6|2606.6|2592.1|2588.1|665
1600776000000|2020-09-22 12:00:00|2597.4|2593.4|2585.5|2581.5|2597.4|2593.4|2575.7|2571.7|2028
1600779600000|2020-09-22 13:00:00|2585.4|2581.4|2566.2|2562.2|2585.9|2581.9|2558.2|2554.2|2078
1600783200000|2020-09-22 14:00:00|2566|2562|2558|2554|2578|2574|2557.4|2553.4|2164
1600786800000|2020-09-22 15:00:00|2557.8|2553.8|2547.2|2543.2|2569.2|2565.2|2547|2543|3074
1600790400000|2020-09-22 16:00:00|2547|2543|2551|2547|2552.2|2548.2|2544.2|2540.2|988
1600794000000|2020-09-22 17:00:00|2550.8|2546.8|2551|2547|2552|2548|2546.2|2542.2|284
1600848000000|2020-09-23 08:00:00|2552.7|2548.7|2550.6|2546.6|2560.4|2556.4|2550.1|2546.1|224
1600851600000|2020-09-23 09:00:00|2550.9|2546.9|2560|2556|2561|2557|2539.1|2535.1|1137
1600855200000|2020-09-23 10:00:00|2559.8|2555.8|2564.2|2560.2|2573.6|2569.6|2554.4|2550.4|326
1600858800000|2020-09-23 11:00:00|2563.8|2559.8|2573|2569|2573.3|2569.3|2556.3|2552.3|699
1600862400000|2020-09-23 12:00:00|2572.8|2568.8|2579.3|2575.3|2586.4|2582.4|2559.9|2555.9|1389
1600866000000|2020-09-23 13:00:00|2579.8|2575.8|2574.9|2570.9|2591.3|2587.3|2566.3|2562.3|1527
1600869600000|2020-09-23 14:00:00|2574.7|2570.7|2583.9|2579.9|2585.9|2581.9|2567.3|2563.3|1901
1600873200000|2020-09-23 15:00:00|2583.4|2579.4|2582.2|2578.2|2584.9|2580.9|2564.2|2560.2|2470
1600876800000|2020-09-23 16:00:00|2581.5|2577.5|2578.9|2574.9|2584.5|2580.5|2574.3|2570.3|580
1600880400000|2020-09-23 17:00:00|2578.6|2574.6|2579|2575|2582.4|2578.4|2578.1|2574.1|255
1600934400000|2020-09-24 08:00:00|2571.3|2567.3|2579|2575|2580|2576|2569|2565|155
1600938000000|2020-09-24 09:00:00|2579.3|2575.3|2606.9|2602.9|2611.2|2607.2|2579|2575|482
1600941600000|2020-09-24 10:00:00|2607.2|2603.2|2609.5|2605.5|2634.3|2630.3|2605.9|2601.9|881
1600945200000|2020-09-24 11:00:00|2609.8|2605.8|2606.4|2602.4|2617.4|2613.4|2601.8|2597.8|362
1600948800000|2020-09-24 12:00:00|2606|2602|2597.8|2593.8|2621|2617|2594.1|2590.1|1616
1600952400000|2020-09-24 13:00:00|2597.1|2593.1|2601.8|2597.8|2601.9|2597.9|2583.8|2579.8|1511
1600956000000|2020-09-24 14:00:00|2601.5|2597.5|2589.4|2585.4|2610.4|2606.4|2585.5|2581.5|2582
1600959600000|2020-09-24 15:00:00|2590.9|2586.9|2593.5|2589.5|2596.9|2592.9|2580.6|2576.6|2546
1600963200000|2020-09-24 16:00:00|2593.8|2589.8|2595.2|2591.2|2595.6|2591.6|2590.2|2586.2|560
1600966800000|2020-09-24 17:00:00|2595|2591|2595.1|2591.1|2595.4|2591.4|2593.2|2589.2|552
1601020800000|2020-09-25 08:00:00|2612|2608|2604.4|2600.4|2615.8|2611.8|2604.2|2600.2|201
1601024400000|2020-09-25 09:00:00|2604.7|2600.7|2608.6|2604.6|2614.1|2610.1|2604.4|2600.4|145
1601028000000|2020-09-25 10:00:00|2608.1|2604.1|2583.6|2579.6|2608.4|2604.4|2578.2|2574.2|604
1601031600000|2020-09-25 11:00:00|2583.9|2579.9|2562.5|2558.5|2584.9|2580.9|2562.5|2558.5|616
1601035200000|2020-09-25 12:00:00|2561|2557|2562.9|2558.9|2585.4|2581.4|2554.5|2550.5|1395
1601038800000|2020-09-25 13:00:00|2562.6|2558.6|2570.1|2566.1|2576.4|2572.4|2541.7|2537.7|1747
1601042400000|2020-09-25 14:00:00|2569.5|2565.5|2566.2|2562.2|2576.1|2572.1|2550.3|2546.3|2364
1601046000000|2020-09-25 15:00:00|2566.5|2562.5|2562.8|2558.8|2572.5|2568.5|2553|2549|2935
1601049600000|2020-09-25 16:00:00|2562.6|2558.6|2559.6|2555.6|2565.4|2561.4|2554|2550|614
1601053200000|2020-09-25 17:00:00|2559.8|2555.8|2568|2564|2568.8|2564|2558|2554|283
1601280000000|2020-09-28 08:00:00|2574.3|2570.3|2571.4|2567.4|2577.3|2573.3|2568.2|2564.2|236
1601283600000|2020-09-28 09:00:00|2571.8|2567.8|2573.1|2569.1|2587.2|2583.2|2569.8|2565.8|474
1601287200000|2020-09-28 10:00:00|2573.3|2569.3|2595.8|2591.8|2599.2|2595.2|2573.3|2569.3|441
1601290800000|2020-09-28 11:00:00|2596.6|2592.6|2599.1|2595.1|2602.3|2598.3|2586.8|2581.4|558
1601294400000|2020-09-28 12:00:00|2599.6|2595.6|2617|2613|2627.9|2623.9|2595.6|2591.6|2888
1601298000000|2020-09-28 13:00:00|2616.3|2612.3|2608.2|2604.2|2627.1|2623.1|2600.2|2596.2|1869
1601301600000|2020-09-28 14:00:00|2608|2604|2586.8|2582.8|2614.5|2610.5|2584.8|2580.8|2486
1601305200000|2020-09-28 15:00:00|2586.6|2582.6|2585|2581|2595.3|2591.3|2575.7|2571.7|2223
1601308800000|2020-09-28 16:00:00|2585.2|2581.2|2575.7|2571.7|2586.4|2582.4|2575.7|2571.7|662
1601312400000|2020-09-28 17:00:00|2576.4|2572.4|2574.4|2570.4|2576.9|2572.9|2572.9|2568.9|280
1601366400000|2020-09-29 08:00:00|2574.7|2570.7|2569|2565|2579.3|2575.3|2565.5|2561.5|225
1601370000000|2020-09-29 09:00:00|2569.5|2565.5|2558.5|2554.5|2578.6|2574.6|2557.8|2553.8|367
1601373600000|2020-09-29 10:00:00|2558.3|2554.3|2558.8|2554.8|2563.3|2559.3|2554|2550|504
1601377200000|2020-09-29 11:00:00|2559.5|2555.5|2539.5|2535.5|2563.1|2559.1|2539.5|2535.5|1027
1601380800000|2020-09-29 12:00:00|2540.6|2536.6|2543.7|2539.7|2555|2551|2534.5|2530.5|1685
1601384400000|2020-09-29 13:00:00|2543.2|2539.2|2569|2565|2571|2567|2535|2531|1453
1601388000000|2020-09-29 14:00:00|2569.3|2565.3|2571.2|2567.2|2584.3|2580.3|2554.4|2550.4|2053
1601391600000|2020-09-29 15:00:00|2570.5|2566.5|2586.8|2582.8|2587.8|2583.8|2557.4|2553.4|2475
1601395200000|2020-09-29 16:00:00|2587.4|2583.4|2584.5|2580.5|2589.8|2585.8|2582.3|2578.3|636
1601398800000|2020-09-29 17:00:00|2583.8|2579.8|2589.5|2585.5|2589.5|2585.5|2583.8|2579.8|227
1601452800000|2020-09-30 08:00:00|2582.4|2578.4|2578.4|2574.4|2592.4|2588.4|2578.4|2574.4|371
1601456400000|2020-09-30 09:00:00|2579.6|2575.6|2595.6|2591.6|2596.4|2592.4|2579.6|2575.6|255
1601460000000|2020-09-30 10:00:00|2595.9|2591.9|2593.3|2589.3|2604.9|2600.9|2592.6|2588.6|508
1601463600000|2020-09-30 11:00:00|2593.1|2589.1|2582.8|2578.8|2593.3|2589.3|2580.8|2576.8|349
1601467200000|2020-09-30 12:00:00|2582.6|2578.6|2548.7|2544.7|2586.3|2582.3|2548.7|2544.7|1442
1601470800000|2020-09-30 13:00:00|2549|2545|2548|2544|2556.5|2552.5|2543.2|2539.2|1292
1601474400000|2020-09-30 14:00:00|2547.4|2543.4|2548.9|2544.9|2560|2556|2537.9|2533.9|1982
1601478000000|2020-09-30 15:00:00|2548.6|2544.6|2528.6|2524.6|2554.9|2550.9|2528.1|2524.1|4584
1601481600000|2020-09-30 16:00:00|2527.8|2523.8|2526.3|2522.3|2531.9|2527.9|2519.6|2515.6|1469
1601485200000|2020-09-30 17:00:00|2526.1|2522.1|2530.8|2526.8|2532.1|2528.1|2523.3|2519.3|456
1601539200000|2020-10-01 08:00:00|2506.7|2502.7|2500.2|2496.2|2508.2|2504.2|2497.9|2493.9|672
1601542800000|2020-10-01 09:00:00|2500.4|2496.4|2491.4|2487.4|2501.4|2497.4|2487.9|2483.9|1404
1601546400000|2020-10-01 10:00:00|2490.9|2486.9|2480.6|2476.6|2491.4|2487.4|2470.6|2466.6|1110
1601550000000|2020-10-01 11:00:00|2480.8|2476.8|2481.6|2477.6|2494.1|2490.1|2475.6|2471.6|846
1601553600000|2020-10-01 12:00:00|2481.3|2477.3|2471.6|2467.6|2489.6|2485.6|2468.8|2464.8|2699
1601557200000|2020-10-01 13:00:00|2470.8|2466.8|2461.1|2457.1|2478.3|2474.3|2457.3|2453.3|2713
1601560800000|2020-10-01 14:00:00|2461.3|2457.3|2475.2|2471.2|2479.2|2475.2|2455.6|2451.6|3681
1601564400000|2020-10-01 15:00:00|2475.9|2471.9|2502.4|2498.4|2504|2500|2461.9|2457.9|7800
1601568000000|2020-10-01 16:00:00|2502.2|2498.2|2503.7|2499.7|2506.2|2502.2|2498.9|2494.9|820
1601571600000|2020-10-01 17:00:00|2503.5|2499.5|2487.4|2483.4|2503.7|2499.7|2483.6|2479.6|678
1601625600000|2020-10-02 08:00:00|2468.7|2464.7|2456.2|2452.2|2475.2|2471.2|2452.7|2448.7|905
1601629200000|2020-10-02 09:00:00|2456.7|2452.7|2450.2|2446.2|2459.7|2455.7|2448.9|2444.9|1250
1601632800000|2020-10-02 10:00:00|2450.4|2446.4|2449.7|2445.7|2450.7|2446.7|2440.2|2436.2|539
1601636400000|2020-10-02 11:00:00|2449.4|2445.4|2440.9|2436.9|2450.9|2446.9|2440.9|2436.9|620
1601640000000|2020-10-02 12:00:00|2439.9|2435.9|2441.7|2437.7|2445.7|2441.7|2436.7|2432.7|2333
1601643600000|2020-10-02 13:00:00|2441.2|2437.2|2465.9|2461.9|2479.7|2475.7|2435.7|2431.7|2809
1601647200000|2020-10-02 14:00:00|2465.4|2461.4|2492.5|2488.5|2495.2|2491.2|2463.2|2459.2|2380
1601650800000|2020-10-02 15:00:00|2493.7|2489.7|2465.4|2461.4|2495.7|2491.7|2465.2|2461.2|4315
1601654400000|2020-10-02 16:00:00|2465.9|2461.9|2466.7|2462.7|2473.9|2469.9|2465.4|2461.4|692
1601658000000|2020-10-02 17:00:00|2466.4|2462.4|2471.9|2463.9|2475.4|2471.2|2459.4|2455.4|845
1601884800000|2020-10-05 08:00:00|2459.1|2455.1|2462.8|2458.8|2469.3|2465.3|2456.6|2452.6|440
1601888400000|2020-10-05 09:00:00|2462.5|2458.5|2449.8|2445.8|2462.5|2458.5|2446.8|2442.8|385
1601892000000|2020-10-05 10:00:00|2449|2445|2458.5|2454.5|2459.3|2455.3|2448.3|2444.3|286
1601895600000|2020-10-05 11:00:00|2458.3|2454.3|2451.5|2447.5|2460|2456|2447.1|2443.1|626
1601899200000|2020-10-05 12:00:00|2451.3|2447.3|2467.7|2463.7|2487.2|2483.2|2446.5|2442.5|2110
1601902800000|2020-10-05 13:00:00|2466.7|2462.7|2447.4|2443.4|2471.5|2467.5|2440.7|2436.7|3453
1601906400000|2020-10-05 14:00:00|2447.2|2443.2|2454.4|2450.4|2456.2|2452.2|2442.4|2438.4|2950
1601910000000|2020-10-05 15:00:00|2455.4|2451.4|2457.5|2453.5|2469.9|2465.9|2448|2444|4765
1601913600000|2020-10-05 16:00:00|2457.7|2453.7|2460.2|2456.2|2461|2457|2456|2452|907
1601917200000|2020-10-05 17:00:00|2460.5|2456.5|2456.7|2452.7|2461|2457|2456.7|2452.7|322
1601971200000|2020-10-06 08:00:00|2460.2|2456.2|2462.1|2458.1|2465.6|2461.6|2457.4|2453.4|210
1601974800000|2020-10-06 09:00:00|2462.4|2458.4|2461.9|2457.9|2468.1|2464.1|2460.9|2456.9|374
1601978400000|2020-10-06 10:00:00|2462.1|2458.1|2458.6|2454.6|2466.6|2462.6|2457.1|2453.1|454
1601982000000|2020-10-06 11:00:00|2459.4|2455.4|2449.4|2445.4|2461.6|2457.6|2447.4|2443.4|861
1601985600000|2020-10-06 12:00:00|2449.1|2445.1|2417.4|2413.4|2449.1|2445.1|2416.7|2412.7|3937
1601989200000|2020-10-06 13:00:00|2418.4|2414.4|2440.4|2436.4|2442.1|2438.1|2416.7|2412.7|2234
1601992800000|2020-10-06 14:00:00|2440.6|2436.6|2430.7|2426.7|2453.8|2449.8|2423|2419|2209
1601996400000|2020-10-06 15:00:00|2430|2426|2429.9|2425.9|2436.6|2432.6|2427.2|2423.2|2024
1602000000000|2020-10-06 16:00:00|2430.2|2426.2|2432.9|2428.9|2436.2|2432.2|2427.7|2423.7|749
1602003600000|2020-10-06 17:00:00|2433.2|2429.2|2429.6|2425.6|2433.9|2429.9|2428.6|2424.6|454
1602057600000|2020-10-07 08:00:00|2424|2420|2422.8|2418.8|2426.8|2422.8|2421.8|2417.8|127
1602061200000|2020-10-07 09:00:00|2422.6|2418.6|2419.6|2415.6|2423|2419|2417.1|2413.1|200
1602064800000|2020-10-07 10:00:00|2420.2|2416.2|2422.1|2418.1|2423.6|2419.6|2416.9|2412.9|286
1602068400000|2020-10-07 11:00:00|2423.4|2419.4|2419.1|2415.1|2428.3|2424.3|2417.3|2413.3|416
1602072000000|2020-10-07 12:00:00|2418.6|2414.6|2425.1|2421.1|2425.8|2421.8|2411.9|2407.9|1843
1602075600000|2020-10-07 13:00:00|2424.9|2420.9|2421.3|2417.3|2426.3|2422.3|2415.6|2411.6|1298
1602079200000|2020-10-07 14:00:00|2421.1|2417.1|2434.8|2430.8|2439|2435|2416.1|2412.1|2729
1602082800000|2020-10-07 15:00:00|2434.3|2430.3|2451|2447|2453|2449|2431.3|2427.3|3284
1602086400000|2020-10-07 16:00:00|2452|2448|2457.7|2453.7|2462|2458|2451.5|2447.5|565
1602090000000|2020-10-07 17:00:00|2458.7|2454.7|2457.9|2453.9|2461.8|2456.2|2454.5|2450.5|259
1602144000000|2020-10-08 08:00:00|2455.1|2451.1|2459.8|2455.8|2462.3|2458.3|2451.6|2447.6|540
1602147600000|2020-10-08 09:00:00|2460|2456|2475.7|2471.7|2482.1|2478.1|2458.5|2454.5|529
1602151200000|2020-10-08 10:00:00|2475.4|2471.4|2476.7|2472.7|2477.7|2473.7|2471.7|2467.7|547
1602154800000|2020-10-08 11:00:00|2476.1|2472.1|2474.2|2470.2|2481.6|2477.6|2473.9|2469.9|342
1602158400000|2020-10-08 12:00:00|2474.4|2470.4|2465.6|2461.6|2474.9|2470.9|2449|2445|2126
1602162000000|2020-10-08 13:00:00|2465.8|2461.8|2457.2|2453.2|2465.9|2461.9|2451.9|2447.9|959
1602165600000|2020-10-08 14:00:00|2457.6|2453.6|2454.1|2450.1|2476.5|2472.5|2448.9|2444.9|2020
1602169200000|2020-10-08 15:00:00|2453.9|2449.9|2469.3|2465.3|2470.3|2466.3|2450.4|2446.4|2533
1602172800000|2020-10-08 16:00:00|2470.3|2466.3|2467|2463|2475.7|2471.7|2466.8|2462.8|429
1602176400000|2020-10-08 17:00:00|2467.3|2463.3|2468.6|2464.6|2470.1|2466.1|2463.1|2459.1|649
1602230400000|2020-10-09 08:00:00|2465|2461|2451.7|2447.7|2466.4|2462.4|2450.7|2446.7|247
1602234000000|2020-10-09 09:00:00|2450.7|2446.7|2438.2|2434.2|2450.7|2446.7|2438.2|2434.2|398
1602237600000|2020-10-09 10:00:00|2439.2|2435.2|2438.2|2434.2|2439.2|2435.2|2427.3|2423.3|385
1602241200000|2020-10-09 11:00:00|2438|2434|2433|2429|2441.6|2437.6|2432.8|2428.8|360
1602244800000|2020-10-09 12:00:00|2434|2430|2427.6|2423.6|2435|2431|2420|2416|1848
1602248400000|2020-10-09 13:00:00|2427.4|2423.4|2418.1|2414.1|2430.1|2426.1|2418.1|2414.1|1175
1602252000000|2020-10-09 14:00:00|2418.4|2414.4|2416.1|2412.1|2421.3|2417.3|2406.3|2402.3|2726
1602255600000|2020-10-09 15:00:00|2414.9|2410.9|2426.5|2422.5|2431.8|2427.8|2412.9|2408.9|3379
1602259200000|2020-10-09 16:00:00|2427|2423|2431|2427|2437.7|2433.7|2427|2423|648
1602262800000|2020-10-09 17:00:00|2431.2|2427.2|2436.1|2432.1|2440.1|2436.1|2431.2|2427.2|567
1602489600000|2020-10-12 08:00:00|2425.4|2421.4|2422.2|2418.2|2426.6|2422.6|2418.7|2414.7|276
1602493200000|2020-10-12 09:00:00|2421.2|2417.2|2415.6|2411.6|2422.3|2418.3|2411.4|2407.4|698
1602496800000|2020-10-12 10:00:00|2416.2|2412.2|2419.3|2415.3|2425.5|2421.5|2415.9|2411.9|259
1602500400000|2020-10-12 11:00:00|2419.5|2415.5|2421|2417|2421.7|2417.7|2414.6|2410.6|322
1602504000000|2020-10-12 12:00:00|2421.5|2417.5|2438.3|2434.3|2446|2442|2420.5|2416.5|1759
1602507600000|2020-10-12 13:00:00|2438.2|2434.2|2430.5|2426.5|2439|2435|2424.4|2420.4|913
1602511200000|2020-10-12 14:00:00|2431|2427|2431.1|2427.1|2431.8|2427.8|2413.4|2409.4|1647
1602514800000|2020-10-12 15:00:00|2431.4|2427.4|2435.8|2431.8|2440.1|2436.1|2429.9|2425.9|3174
1602518400000|2020-10-12 16:00:00|2436|2432|2421.3|2417.3|2436.1|2432.1|2420.8|2416.8|756
1602522000000|2020-10-12 17:00:00|2421|2417|2420.9|2416.9|2421.3|2417.3|2417.9|2413.9|386
1602576000000|2020-10-13 08:00:00|2423.1|2419.1|2420.3|2416.3|2424.9|2420.9|2419|2415|483
1602579600000|2020-10-13 09:00:00|2420|2416|2413.5|2409.5|2424.2|2420.2|2412.6|2408.6|618
1602583200000|2020-10-13 10:00:00|2413.3|2409.3|2414|2410|2415.8|2411.8|2411.3|2407.3|626
1602586800000|2020-10-13 11:00:00|2413.8|2409.8|2401.5|2397.5|2414|2410|2394|2390|767
1602590400000|2020-10-13 12:00:00|2401.3|2397.3|2383.3|2379.3|2402.5|2398.5|2382|2378|2702
1602594000000|2020-10-13 13:00:00|2383.1|2379.1|2377.6|2373.6|2383.3|2379.3|2371.2|2367.2|2124
1602597600000|2020-10-13 14:00:00|2376.6|2372.6|2405.3|2401.3|2436.6|2432.6|2369.8|2365.8|4341
1602601200000|2020-10-13 15:00:00|2405.1|2401.1|2381.8|2377.8|2405.3|2401.3|2379.1|2375.1|4639
1602604800000|2020-10-13 16:00:00|2381.5|2377.5|2377.2|2373.2|2381.5|2377.5|2374.5|2370.5|505
1602608400000|2020-10-13 17:00:00|2377|2373|2373.3|2369.3|2378.5|2374.5|2372.8|2368.8|444
1602662400000|2020-10-14 08:00:00|2371.7|2367.7|2369|2365|2373|2369|2366.4|2362.4|488
1602666000000|2020-10-14 09:00:00|2369.5|2365.5|2368.3|2364.3|2373.9|2369.9|2366.8|2362.8|818
1602669600000|2020-10-14 10:00:00|2368.5|2364.5|2362.5|2358.5|2371.3|2367.3|2361|2356.2|703
1602673200000|2020-10-14 11:00:00|2362|2358|2366.5|2362.5|2371.8|2367.8|2362|2358|709
1602676800000|2020-10-14 12:00:00|2366.7|2362.7|2370.2|2366.2|2377.9|2373.9|2358.8|2354.8|2423
1602680400000|2020-10-14 13:00:00|2369.2|2365.2|2380.6|2376.6|2404.4|2400.4|2366.9|2362.9|2979
1602684000000|2020-10-14 14:00:00|2380.3|2376.3|2380|2376|2385.2|2381.2|2369.4|2365.4|1911
1602687600000|2020-10-14 15:00:00|2379.6|2375.6|2387.8|2383.8|2394.9|2390.9|2374.6|2370.6|3515
1602691200000|2020-10-14 16:00:00|2388.5|2384.5|2383.5|2379.5|2388.8|2384.8|2378.8|2374.8|697
1602694800000|2020-10-14 17:00:00|2383.3|2379.3|2376.8|2372.8|2384|2380|2376.5|2372.5|490
1602748800000|2020-10-15 08:00:00|2383.6|2379.6|2376.7|2372.7|2384.8|2380.8|2375.1|2371.1|656
1602752400000|2020-10-15 09:00:00|2375.2|2371.2|2365.2|2361.2|2375.8|2371.8|2364.2|2360.2|780
1602756000000|2020-10-15 10:00:00|2365.4|2361.4|2364.8|2360.8|2367.4|2363.4|2361.7|2357.7|224
1602759600000|2020-10-15 11:00:00|2364.3|2360.3|2365.7|2361.7|2367.7|2363.7|2360.8|2356.8|317
1602763200000|2020-10-15 12:00:00|2366.2|2362.2|2355|2351|2366.4|2362.4|2350.6|2346.6|1869
1602766800000|2020-10-15 13:00:00|2354.2|2350.2|2357.2|2353.2|2357.5|2353.5|2342.9|2338.9|3416
1602770400000|2020-10-15 14:00:00|2357.3|2353.3|2343.2|2339.2|2358.5|2354.5|2343.2|2339.2|1836
1602774000000|2020-10-15 15:00:00|2343.6|2339.6|2339.6|2335.6|2349.2|2345.2|2336.4|2332.4|4015
1602777600000|2020-10-15 16:00:00|2339.4|2335.4|2339.2|2335.2|2339.9|2335.9|2335.5|2331.5|1648
1602781200000|2020-10-15 17:00:00|2339.5|2335.5|2333.5|2329.5|2339.9|2335.9|2333.5|2329.5|507
1602835200000|2020-10-16 08:00:00|2345.5|2341.5|2342.7|2338.7|2350.7|2346.7|2341|2337|450
1602838800000|2020-10-16 09:00:00|2342.2|2338.2|2365.6|2361.6|2366.5|2362.5|2339.5|2335.5|783
1602842400000|2020-10-16 10:00:00|2365.3|2361.3|2352.6|2348.6|2365.3|2361.3|2350.6|2346.6|605
1602846000000|2020-10-16 11:00:00|2352.5|2348.5|2344.5|2340.5|2355.6|2351.6|2343.3|2339.3|654
1602849600000|2020-10-16 12:00:00|2343.8|2339.8|2343.3|2339.3|2345.5|2341.5|2337.1|2333.1|1255
1602853200000|2020-10-16 13:00:00|2343|2339|2345.4|2341.4|2356.1|2352.1|2334.8|2330.8|2182
1602856800000|2020-10-16 14:00:00|2345.6|2341.6|2366.7|2362.7|2368|2364|2342.3|2338.3|2931
1602860400000|2020-10-16 15:00:00|2366.8|2362.8|2365.9|2361.9|2367.7|2363.7|2351.2|2347.2|2184
1602864000000|2020-10-16 16:00:00|2366.2|2362.2|2361.2|2357.2|2366.2|2362.2|2355.2|2351.2|602
1602867600000|2020-10-16 17:00:00|2360.2|2356.2|2364.6|2352.6|2365.2|2360.6|2358.6|2352.6|465
1603094400000|2020-10-19 08:00:00|2372.3|2368.3|2381.3|2377.3|2386.1|2382.1|2371.8|2367.8|377
1603098000000|2020-10-19 09:00:00|2383.1|2379.1|2402.1|2398.1|2411.2|2407.2|2382.1|2378.1|1083
1603101600000|2020-10-19 10:00:00|2401.9|2397.9|2412.4|2408.4|2413.6|2409.6|2401.3|2397.3|457
1603105200000|2020-10-19 11:00:00|2413.1|2409.1|2426.1|2422.1|2427.4|2423.4|2404.8|2400.8|1060
1603108800000|2020-10-19 12:00:00|2426.2|2422.2|2420.1|2416.1|2428.1|2424.1|2408.1|2404.1|1936
1603112400000|2020-10-19 13:00:00|2420.4|2416.4|2412.9|2408.9|2429.4|2425.4|2400.8|2396.8|2135
1603116000000|2020-10-19 14:00:00|2413.4|2409.4|2427.6|2423.6|2432.7|2428.7|2412.1|2408.1|1540
1603119600000|2020-10-19 15:00:00|2427.2|2423.2|2423.8|2419.8|2428.7|2424.7|2410.4|2406.4|2076
1603123200000|2020-10-19 16:00:00|2426.6|2422.6|2415.1|2411.1|2426.8|2422.8|2410.5|2406.5|772
1603126800000|2020-10-19 17:00:00|2415.6|2411.6|2421.8|2417.8|2421.8|2417.8|2413.5|2409.5|371
1603180800000|2020-10-20 08:00:00|2418.4|2414.4|2407.2|2403.2|2418.4|2414.4|2406.2|2402.2|203
1603184400000|2020-10-20 09:00:00|2407.4|2403.4|2397.9|2393.9|2408.2|2404.2|2396|2392|606
1603188000000|2020-10-20 10:00:00|2398.4|2394.4|2388.9|2384.9|2404|2400|2385.1|2381.1|603
1603191600000|2020-10-20 11:00:00|2389.4|2385.4|2387.7|2383.7|2395.9|2391.9|2387.4|2383.4|424
1603195200000|2020-10-20 12:00:00|2387.4|2383.4|2381.4|2377.4|2387.4|2383.4|2376.1|2372.1|1527
1603198800000|2020-10-20 13:00:00|2381.6|2377.6|2390.1|2386.1|2393.8|2389.8|2373.5|2369.5|2161
1603202400000|2020-10-20 14:00:00|2390.6|2386.6|2393.8|2389.8|2403.9|2399.9|2388.8|2384.8|1380
1603206000000|2020-10-20 15:00:00|2394.3|2390.3|2393.2|2389.2|2396.5|2392.5|2380.2|2376.2|2070
1603209600000|2020-10-20 16:00:00|2393.5|2389.5|2391.8|2387.8|2393.5|2389.5|2387.8|2383.8|411
1603213200000|2020-10-20 17:00:00|2391.7|2387.7|2399.2|2395.2|2399.7|2395.7|2391.2|2387.2|214
1603267200000|2020-10-21 08:00:00|2404.7|2400.7|2407.3|2403.3|2407.8|2403.8|2397.3|2393.3|192
1603270800000|2020-10-21 09:00:00|2406.8|2402.8|2404.9|2400.9|2407.8|2403.8|2392.4|2388.4|370
1603274400000|2020-10-21 10:00:00|2406|2402|2411.3|2407.3|2411.8|2407.8|2399.7|2395.7|134
1603278000000|2020-10-21 11:00:00|2411.8|2407.8|2422.6|2418.6|2424.8|2420.8|2403.2|2399.2|561
1603281600000|2020-10-21 12:00:00|2422.9|2418.9|2430.9|2426.9|2443|2439|2421.3|2417.3|2263
1603285200000|2020-10-21 13:00:00|2427.4|2423.4|2432.5|2428.5|2435|2431|2417.9|2413.9|1223
1603288800000|2020-10-21 14:00:00|2432|2428|2429.8|2425.8|2454.2|2450.2|2422.1|2418.1|2555
1603292400000|2020-10-21 15:00:00|2429.2|2425.2|2429.5|2425.5|2433.5|2429.5|2423.5|2419.5|2171
1603296000000|2020-10-21 16:00:00|2428.5|2424.5|2426|2422|2429.5|2425.5|2424.2|2420.2|296
1603299600000|2020-10-21 17:00:00|2426.1|2422.1|2427.5|2423.5|2427.8|2423.5|2423.8|2419.8|103
1603353600000|2020-10-22 08:00:00|2430.4|2426.4|2425.2|2421.2|2436.7|2432.7|2425.2|2421.2|105
1603357200000|2020-10-22 09:00:00|2425.6|2421.6|2451.2|2447.2|2452|2448|2423.8|2419.8|498
1603360800000|2020-10-22 10:00:00|2451.5|2447.5|2464.9|2460.9|2464.9|2460.9|2443.6|2439.6|631
1603364400000|2020-10-22 11:00:00|2465.3|2461.3|2466.4|2462.4|2470.4|2466.4|2457.3|2453.3|672
1603368000000|2020-10-22 12:00:00|2467.2|2463.2|2454.8|2450.8|2470.3|2466.3|2452.3|2448.3|1075
1603371600000|2020-10-22 13:00:00|2455.3|2451.3|2445.4|2441.4|2471.1|2467.1|2442.6|2438.6|1322
1603375200000|2020-10-22 14:00:00|2445.6|2441.6|2465.5|2461.5|2466.4|2462.4|2444.3|2440.3|1247
1603378800000|2020-10-22 15:00:00|2465.9|2461.9|2468.4|2464.4|2475|2471|2465.9|2461.9|1953
1603382400000|2020-10-22 16:00:00|2468.3|2464.3|2464.1|2460.1|2468.7|2464.7|2464.1|2460.1|359
1603386000000|2020-10-22 17:00:00|2463.7|2459.7|2473.4|2465.4|2473.4|2468.1|2463.7|2459.7|212
1603440000000|2020-10-23 08:00:00|2475.4|2471.4|2479.3|2475.3|2484.4|2480.4|2475.4|2471.4|328
1603443600000|2020-10-23 09:00:00|2479.4|2475.4|2475.3|2471.3|2482.4|2478.4|2472.3|2468.3|342
1603447200000|2020-10-23 10:00:00|2475.4|2471.4|2489.5|2485.5|2492.5|2488.5|2473.1|2469.1|642
1603450800000|2020-10-23 11:00:00|2488.5|2484.5|2500.3|2496.3|2500.6|2496.6|2488|2484|583
1603454400000|2020-10-23 12:00:00|2500.5|2496.5|2507.1|2503.1|2509.3|2505.3|2495.7|2491.7|1511
1603458000000|2020-10-23 13:00:00|2506.6|2502.6|2479|2475|2507.1|2503.1|2477.5|2473.5|1711
1603461600000|2020-10-23 14:00:00|2478.5|2474.5|2476.6|2472.6|2490.9|2486.9|2472.7|2468.7|1594
1603465200000|2020-10-23 15:00:00|2475.9|2471.9|2478.9|2474.9|2485.9|2481.9|2473.9|2469.9|2275
1603468800000|2020-10-23 16:00:00|2478.7|2474.7|2478.3|2474.3|2479.1|2475.1|2473.4|2469.4|759
1603472400000|2020-10-23 17:00:00|2477.8|2473.8|2485.4|2481.4|2486.9|2482.9|2476.6|2472.6|344
1603702800000|2020-10-26 09:00:00|2487.6|2483.6|2482.1|2478.1|2491.9|2487.9|2479.9|2475.9|402
1603706400000|2020-10-26 10:00:00|2481.1|2477.1|2484.3|2480.3|2497.1|2493.1|2481|2477|1149
1603710000000|2020-10-26 11:00:00|2483.5|2479.5|2492.2|2488.2|2498.7|2494.7|2482.8|2478.8|392
1603713600000|2020-10-26 12:00:00|2491.2|2487.2|2493.2|2489.2|2510|2506|2486.1|2482.1|1698
1603717200000|2020-10-26 13:00:00|2493.1|2489.1|2481.1|2477.1|2506.9|2502.9|2476.2|2472.2|1517
1603720800000|2020-10-26 14:00:00|2481|2477|2487.7|2483.7|2487.7|2483.7|2463|2459|2153
1603724400000|2020-10-26 15:00:00|2488.7|2484.7|2505.5|2501.5|2514.7|2510.7|2485.1|2481.1|2848
1603728000000|2020-10-26 16:00:00|2504.5|2500.5|2483.5|2479.5|2507|2503|2483.2|2479.2|1062
1603789200000|2020-10-27 09:00:00|2501.6|2497.6|2487.9|2483.9|2504.6|2500.6|2487.3|2483.3|155
1603792800000|2020-10-27 10:00:00|2487.8|2483.8|2499.9|2495.9|2502.4|2498.4|2486.4|2482.4|513
1603796400000|2020-10-27 11:00:00|2500|2496|2493.1|2489.1|2505.7|2501.7|2492.3|2488.3|378
1603800000000|2020-10-27 12:00:00|2493.3|2489.3|2475.6|2471.6|2502.7|2498.7|2469.1|2465.1|1769
1603803600000|2020-10-27 13:00:00|2475.1|2471.1|2491.1|2487.1|2495.2|2491.2|2474.1|2470.1|970
1603807200000|2020-10-27 14:00:00|2490.6|2486.6|2477|2473|2494.5|2490.5|2477|2473|1403
1603810800000|2020-10-27 15:00:00|2478|2474|2474.4|2470.4|2489.3|2485.3|2473|2469|2201
1603814400000|2020-10-27 16:00:00|2474|2470|2472.9|2468.9|2475.3|2471.3|2468.4|2464.4|1070
1603875600000|2020-10-28 09:00:00|2413.2|2409.2|2403.1|2399.1|2416.2|2412.2|2401.6|2397.6|897
1603879200000|2020-10-28 10:00:00|2403.2|2399.2|2398.9|2394.9|2407.2|2403.2|2392.1|2388.1|1057
1603882800000|2020-10-28 11:00:00|2398.4|2394.4|2399.7|2395.7|2407.6|2403.6|2390.4|2386.4|624
1603886400000|2020-10-28 12:00:00|2398.6|2394.6|2382.9|2378.9|2398.6|2394.6|2370.9|2366.9|2467
1603890000000|2020-10-28 13:00:00|2383.9|2379.9|2381.4|2377.4|2397.8|2393.8|2381.4|2377.4|1538
1603893600000|2020-10-28 14:00:00|2380.6|2376.6|2370|2366|2390.4|2386.4|2367.4|2363.4|2360
1603897200000|2020-10-28 15:00:00|2369.9|2365.9|2387.1|2383.1|2388.6|2384.6|2368.9|2364.9|1520
1603900800000|2020-10-28 16:00:00|2386.2|2382.2|2379.3|2375.3|2387.1|2383.1|2377.6|2373.6|513
1603962000000|2020-10-29 09:00:00|2382.5|2378.5|2373.2|2369.2|2382.5|2378.5|2370.1|2366.1|532
1603965600000|2020-10-29 10:00:00|2373.3|2369.3|2372.4|2368.4|2374.2|2370.2|2365.9|2361.9|365
1603969200000|2020-10-29 11:00:00|2372.5|2368.5|2359.6|2355.6|2376.7|2372.7|2359.1|2355.1|333
1603972800000|2020-10-29 12:00:00|2359.1|2355.1|2374.6|2370.6|2383.5|2379.5|2357.5|2353.5|1665
1603976400000|2020-10-29 13:00:00|2374.2|2370.2|2367.4|2363.4|2386.2|2382.2|2358.7|2354.7|1432
1603980000000|2020-10-29 14:00:00|2367.5|2363.5|2361.4|2357.4|2374.9|2370.9|2358.1|2354.1|1472
1603983600000|2020-10-29 15:00:00|2361.9|2357.9|2351.5|2347.5|2363.7|2359.7|2349.9|2345.9|2703
1603987200000|2020-10-29 16:00:00|2351.4|2347.4|2344.3|2340.3|2353|2349|2343.3|2339.3|921
1604048400000|2020-10-30 09:00:00|2353.5|2341.5|2346.3|2342.3|2354.5|2350.5|2346|2341.5|398
1604052000000|2020-10-30 10:00:00|2346.8|2342.8|2335.7|2331.7|2347.3|2343.3|2333.3|2329.3|466
1604055600000|2020-10-30 11:00:00|2335.6|2331.6|2332.3|2328.3|2340.2|2336.2|2330.3|2326.3|975
1604059200000|2020-10-30 12:00:00|2331.9|2327.9|2335.2|2331.2|2335.5|2331.5|2324|2320|1773
1604062800000|2020-10-30 13:00:00|2335.6|2331.6|2321.9|2317.9|2336|2332|2319.5|2315.5|1752
1604066400000|2020-10-30 14:00:00|2321.5|2317.5|2310|2306|2321.9|2317.9|2306|2302|3182
1604070000000|2020-10-30 15:00:00|2310.1|2306.1|2301.7|2297.7|2316.3|2312.3|2292.2|2288.2|2262
1604073600000|2020-10-30 16:00:00|2302.1|2298.1|2311.6|2307.6|2312.7|2308.7|2299.3|2295.3|891
1604307600000|2020-11-02 09:00:00|2293.1|2289.1|2292.5|2288.5|2295.1|2291.1|2285.5|2281.5|366
1604311200000|2020-11-02 10:00:00|2293|2289|2284.5|2280.5|2293.6|2289.6|2272.4|2268.4|735
1604314800000|2020-11-02 11:00:00|2285|2281|2289.5|2285.5|2292.9|2288.9|2281.8|2277.8|1472
1604318400000|2020-11-02 12:00:00|2290|2286|2282.3|2278.3|2291|2287|2281.5|2277.5|457
1604322000000|2020-11-02 13:00:00|2280.9|2276.9|2287.1|2283.1|2290.6|2286.6|2277.5|2273.5|1748
1604325600000|2020-11-02 14:00:00|2287|2283|2272.8|2268.8|2288.9|2284.9|2271.5|2267.5|1603
1604329200000|2020-11-02 15:00:00|2272.7|2268.7|2269.8|2265.8|2276.5|2272.5|2261.8|2257.8|3099
1604332800000|2020-11-02 16:00:00|2269.9|2265.9|2257|2253|2272.5|2268.5|2257|2253|4586
1604336400000|2020-11-02 17:00:00|2256.8|2252.8|2257|2253|2257.6|2253.6|2254|2250|402
1604394000000|2020-11-03 09:00:00|2280.1|2276.1|2281.6|2277.6|2286.6|2282.6|2272.2|2268.2|354
1604397600000|2020-11-03 10:00:00|2281.1|2277.1|2278.5|2274.5|2288.1|2284.1|2276.8|2272.8|477
1604401200000|2020-11-03 11:00:00|2278.4|2274.4|2278.5|2274.5|2282.5|2278.5|2277|2273|349
1604404800000|2020-11-03 12:00:00|2278.1|2274.1|2275.8|2271.8|2283.2|2279.2|2272.8|2268.8|494
1604408400000|2020-11-03 13:00:00|2274.9|2270.9|2280.8|2276.8|2283.1|2279.1|2270.6|2266.6|1764
1604412000000|2020-11-03 14:00:00|2281.3|2277.3|2268.6|2264.6|2282.3|2278.3|2262.4|2258.4|2731
1604415600000|2020-11-03 15:00:00|2269.1|2265.1|2289.7|2285.7|2290.1|2286.1|2268.1|2264.1|3277
1604419200000|2020-11-03 16:00:00|2288.6|2284.6|2299.7|2295.7|2310.8|2306.8|2287.2|2283.2|4380
1604422800000|2020-11-03 17:00:00|2300.5|2296.5|2296.7|2292.7|2301.7|2297.7|2292.8|2288.8|233
1604480400000|2020-11-04 09:00:00|2292.2|2288.2|2289.5|2285.5|2293.5|2289.5|2285.9|2281.9|387
1604484000000|2020-11-04 10:00:00|2289|2285|2278.5|2274.5|2289|2285|2276.5|2272.5|330
1604487600000|2020-11-04 11:00:00|2278.4|2274.4|2295.1|2291.1|2295.5|2291.5|2272.5|2268.5|199
1604491200000|2020-11-04 12:00:00|2295.6|2291.6|2286.5|2282.5|2304.5|2300.5|2286.5|2282.5|310
1604494800000|2020-11-04 13:00:00|2286.4|2282.4|2281.3|2277.3|2290.3|2286.3|2277.3|2273.3|1542
1604498400000|2020-11-04 14:00:00|2280.9|2276.9|2276.9|2272.9|2283.7|2279.7|2265.4|2261.4|1793
1604502000000|2020-11-04 15:00:00|2277.9|2273.9|2277.6|2273.6|2285|2281|2272.7|2268.7|2658
1604505600000|2020-11-04 16:00:00|2277.7|2273.7|2289.3|2285.3|2294.3|2290.3|2268.2|2264.2|2608
1604509200000|2020-11-04 17:00:00|2289.2|2285.2|2290.2|2286.2|2290.3|2286.3|2284.3|2280.3|211
1604566800000|2020-11-05 09:00:00|2312.9|2308.9|2319.8|2315.8|2325.5|2321.5|2312.9|2308.9|213
1604570400000|2020-11-05 10:00:00|2320.3|2316.3|2321.1|2317.1|2323.6|2319.6|2315|2311|346
1604574000000|2020-11-05 11:00:00|2321.6|2317.6|2314.4|2310.4|2324.8|2320.8|2311.4|2307.4|226
1604577600000|2020-11-05 12:00:00|2313.9|2309.9|2318.9|2314.9|2321.8|2317.8|2304.9|2300.9|321
1604581200000|2020-11-05 13:00:00|2318.1|2314.1|2307.9|2303.9|2327.1|2323.1|2302.7|2298.7|982
1604584800000|2020-11-05 14:00:00|2307.5|2303.5|2290.6|2286.6|2308|2304|2283.3|2279.3|1586
1604588400000|2020-11-05 15:00:00|2290.1|2286.1|2314.6|2310.6|2314.6|2310.6|2288|2284|2382
1604592000000|2020-11-05 16:00:00|2312.6|2308.6|2314.6|2310.6|2324.6|2320.6|2310.2|2306.2|3279
1604595600000|2020-11-05 17:00:00|2315.6|2311.6|2311.7|2307.7|2315.6|2311.6|2309.3|2305.3|226
1604653200000|2020-11-06 09:00:00|2330.7|2326.7|2332|2328|2342.6|2338.6|2328.6|2324.6|160
1604656800000|2020-11-06 10:00:00|2331.9|2327.9|2333.9|2329.9|2335.9|2331.9|2318.4|2314.4|158
1604660400000|2020-11-06 11:00:00|2334.8|2330.8|2329.2|2325.2|2339.2|2335.2|2327.8|2323.8|99
1604664000000|2020-11-06 12:00:00|2329.7|2325.7|2319.5|2315.5|2334.1|2330.1|2319|2315|516
1604667600000|2020-11-06 13:00:00|2319.9|2315.9|2329|2325|2330.6|2326.6|2318|2314|2266
1604671200000|2020-11-06 14:00:00|2329.5|2325.5|2330.4|2326.4|2332.1|2328.1|2321.5|2317.5|2414
1604674800000|2020-11-06 15:00:00|2330.9|2326.9|2347.3|2343.3|2348.3|2344.3|2330.4|2326.4|2697
1604678400000|2020-11-06 16:00:00|2346.4|2342.4|2339.5|2335.5|2348.5|2344.5|2328.9|2324.9|2805
1604682000000|2020-11-06 17:00:00|2340|2336|2338.8|2334.8|2341.7|2337.7|2336.8|2332.8|333
1604912400000|2020-11-09 09:00:00|2338.5|2334.5|2354.2|2350.2|2359.4|2355.4|2337|2333|149
1604916000000|2020-11-09 10:00:00|2354.3|2350.3|2363.2|2359.2|2380.8|2376.8|2354.3|2350.3|385
1604919600000|2020-11-09 11:00:00|2361.7|2357.7|2393.1|2389.1|2393.6|2389.6|2360.3|2356.3|515
1604923200000|2020-11-09 12:00:00|2393.6|2389.6|2403.5|2399.5|2405.9|2401.9|2390.5|2386.5|550
1604926800000|2020-11-09 13:00:00|2404.5|2400.5|2397.6|2393.6|2425.5|2421.5|2396.1|2392.1|1492
1604930400000|2020-11-09 14:00:00|2397.1|2393.1|2403|2399|2416|2412|2396.6|2392.6|2295
1604934000000|2020-11-09 15:00:00|2403.5|2399.5|2402.8|2398.8|2409|2405|2400.3|2396.3|1096
1604937600000|2020-11-09 16:00:00|2403.3|2399.3|2392|2388|2410.9|2406.9|2388.4|2384.4|4193
1604941200000|2020-11-09 17:00:00|2393|2389|2386.6|2382.6|2393|2389|2384|2380|137
1604998800000|2020-11-10 09:00:00|2406.8|2402.8|2418.4|2414.4|2421.4|2417.4|2406.3|2402.3|238
1605002400000|2020-11-10 10:00:00|2418.9|2414.9|2394.8|2390.8|2421.4|2417.4|2394.8|2390.8|117
1605006000000|2020-11-10 11:00:00|2394.3|2390.3|2393.3|2389.3|2397.3|2393.3|2384.8|2380.8|38
1605009600000|2020-11-10 12:00:00|2393.8|2389.8|2384.2|2380.2|2395.3|2391.3|2383.1|2379.1|202
1605013200000|2020-11-10 13:00:00|2384.6|2380.6|2374.8|2370.8|2395.2|2391.2|2372.9|2368.9|1214
1605016800000|2020-11-10 14:00:00|2374.4|2370.4|2377.7|2373.7|2385.5|2381.5|2353.7|2349.7|1366
1605020400000|2020-11-10 15:00:00|2378.2|2374.2|2365.7|2361.7|2380.7|2376.7|2364.7|2360.7|832
1605024000000|2020-11-10 16:00:00|2366.1|2362.1|2367|2363|2367|2363|2346.4|2342.4|3944
1605027600000|2020-11-10 17:00:00|2367.1|2363.1|2385|2381|2386.5|2382.5|2364|2360|334
1605085200000|2020-11-11 09:00:00|2391.2|2387.2|2398.2|2394.2|2399.1|2395.1|2389.2|2385.2|142
1605088800000|2020-11-11 10:00:00|2397.2|2393.2|2398.4|2394.4|2404.4|2400.4|2391.2|2387.2|569
1605092400000|2020-11-11 11:00:00|2398.3|2394.3|2389.5|2385.5|2405.9|2401.9|2388|2384|231
1605096000000|2020-11-11 12:00:00|2390|2386|2384.8|2380.8|2398|2394|2379.8|2375.8|314
1605099600000|2020-11-11 13:00:00|2385.3|2381.3|2389.2|2385.2|2391.3|2387.3|2380.3|2376.3|398
1605103200000|2020-11-11 14:00:00|2388.2|2384.2|2390.3|2386.3|2402.3|2398.3|2387.2|2383.2|482
1605106800000|2020-11-11 15:00:00|2390.8|2386.8|2383.1|2379.1|2393.2|2389.2|2382.1|2378.1|909
1605110400000|2020-11-11 16:00:00|2383|2379|2370.6|2366.6|2386.5|2382.5|2370.1|2366.1|1637
1605114000000|2020-11-11 17:00:00|2371.1|2367.1|2366.1|2362.1|2372.6|2368.6|2366.1|2362.1|780
1605171600000|2020-11-12 09:00:00|2360.8|2356.8|2339.9|2335.9|2361.3|2357.3|2338.4|2334.4|154
1605175200000|2020-11-12 10:00:00|2339.4|2335.4|2339|2335|2344.9|2340.9|2338.5|2334.5|226
1605178800000|2020-11-12 11:00:00|2338.9|2334.9|2339.9|2335.9|2348.5|2344.4|2338.5|2334.5|55
1605182400000|2020-11-12 12:00:00|2340.4|2336.4|2352|2348|2356|2352|2339.4|2335.4|314
1605186000000|2020-11-12 13:00:00|2353|2349|2364.4|2360.4|2366.4|2362.4|2351.4|2347.4|460
1605189600000|2020-11-12 14:00:00|2363.9|2359.9|2346.9|2342.9|2369.9|2365.9|2345.9|2341.9|1340
1605193200000|2020-11-12 15:00:00|2347.4|2343.4|2343.3|2339.3|2352.3|2348.3|2335.3|2331.3|787
1605196800000|2020-11-12 16:00:00|2343.2|2339.2|2350|2346|2361|2357|2339.4|2335.4|2247
1605200400000|2020-11-12 17:00:00|2350.1|2346.1|2346|2342|2351.5|2347.5|2345.5|2341.5|65
1605258000000|2020-11-13 09:00:00|2342.1|2338.1|2342.6|2338.6|2348.1|2344.1|2338.6|2334.6|42
1605261600000|2020-11-13 10:00:00|2343.1|2339.1|2343.1|2339.1|2345.6|2341.6|2339.6|2335.6|257
1605265200000|2020-11-13 11:00:00|2342.6|2338.6|2340.1|2336.1|2343.1|2339.1|2333.6|2329.6|127
1605268800000|2020-11-13 12:00:00|2340.6|2336.6|2353.1|2349.1|2353.6|2349.6|2338.1|2334.1|114
1605272400000|2020-11-13 13:00:00|2354.1|2350.1|2356.2|2352.2|2357.7|2353.7|2347.1|2343.1|846
1605276000000|2020-11-13 14:00:00|2355.7|2351.7|2360.7|2356.7|2363.7|2359.7|2347.7|2343.7|577
1605279600000|2020-11-13 15:00:00|2361.2|2357.2|2358.3|2354.3|2361.2|2357.2|2350.2|2346.2|704
1605283200000|2020-11-13 16:00:00|2357.8|2353.8|2369.2|2357.2|2378.5|2369.4|2354.4|2350.4|1890
1605286800000|2020-11-13 17:00:00|2368.3|2356.3|2395.8|2383.8|2402.6|2390.6|2366.2|2356.3|348
1605517200000|2020-11-16 09:00:00|2418.8|2406.8|2439.1|2427.1|2445.1|2433.1|2418.8|2406.8|7
1605520800000|2020-11-16 10:00:00|2438.7|2426.7|2428.8|2416.8|2446|2434|2423.4|2411.4|0
1605524400000|2020-11-16 11:00:00|2427.8|2415.8|2428.6|2416.6|2435.6|2423.6|2419.2|2407.2|2
1605528000000|2020-11-16 12:00:00|2429|2417|2440.3|2428.3|2449.7|2437.7|2423.6|2411.6|1
1605531600000|2020-11-16 13:00:00|2441.8|2429.8|2425.3|2413.3|2471.4|2459.4|2424.8|2412.8|3
1605535200000|2020-11-16 14:00:00|2425.8|2413.8|2423.1|2411.1|2435.4|2423.4|2413.9|2401.9|26
1605538800000|2020-11-16 15:00:00|2423.6|2411.6|2425.2|2413.2|2432.2|2420.2|2421.6|2409.6|6
1605542400000|2020-11-16 16:00:00|2424.2|2412.2|2439.2|2427.2|2445.1|2433.1|2419.2|2407.2|3
1605546000000|2020-11-16 17:00:00|2439.3|2427.3|2452.7|2440.7|2457.2|2445.2|2439.3|2427.3|0
1605549600000|2020-11-16 18:00:00|2452.2|2440.2|2452.1|2440.1|2457.7|2445.7|2448.1|2436.1|0
1605603600000|2020-11-17 09:00:00|2444.8|2440.8|2440.8|2436.8|2446.8|2442.8|2439.8|2435.8|705
1605607200000|2020-11-17 10:00:00|2441.3|2437.3|2471.2|2467.2|2471.2|2467.2|2437.3|2433.3|1352
1605610800000|2020-11-17 11:00:00|2472.2|2468.2|2500.7|2496.7|2500.7|2496.7|2466.2|2462.2|4675
1605614400000|2020-11-17 12:00:00|2499.7|2495.7|2496.1|2492.1|2502.6|2498.6|2490.7|2486.7|3148
1605618000000|2020-11-17 13:00:00|2497.1|2493.1|2498.8|2494.8|2516.5|2512.5|2496.6|2492.6|2772
1605621600000|2020-11-17 14:00:00|2498.3|2494.3|2517.4|2513.4|2518.9|2514.9|2497.8|2493.8|2323
1605625200000|2020-11-17 15:00:00|2517.9|2513.9|2520.3|2516.3|2521.4|2517.4|2509.4|2505.4|2957
1605628800000|2020-11-17 16:00:00|2519.8|2515.8|2517.3|2513.3|2531.3|2527.3|2512.4|2508.4|5763
1605632400000|2020-11-17 17:00:00|2517.8|2513.8|2519.1|2515.1|2521.1|2517.1|2513.3|2509.3|2385
1605636000000|2020-11-17 18:00:00|2518.1|2514.1|2521.1|2517.1|2521.6|2517.6|2518.1|2514.1|822
1605690000000|2020-11-18 09:00:00|2536.9|2532.9|2535.4|2531.4|2539.9|2535.9|2526.9|2522.9|364
1605693600000|2020-11-18 10:00:00|2534.9|2530.9|2525.9|2521.9|2536.4|2532.4|2524.9|2520.9|650
1605697200000|2020-11-18 11:00:00|2526.4|2522.4|2523.4|2519.4|2527.9|2523.9|2512.4|2508.4|779
1605700800000|2020-11-18 12:00:00|2522.9|2518.9|2529.4|2525.4|2532.9|2528.9|2519.9|2515.9|1211
1605704400000|2020-11-18 13:00:00|2528.9|2524.9|2541.9|2537.9|2549.4|2545.4|2526.4|2522.4|2373
1605708000000|2020-11-18 14:00:00|2542.4|2538.4|2559.8|2555.8|2560.3|2556.3|2539.4|2535.4|2706
1605711600000|2020-11-18 15:00:00|2560.3|2556.3|2574.3|2570.3|2576.3|2572.3|2555.4|2551.4|2337
1605715200000|2020-11-18 16:00:00|2573.8|2569.8|2585.4|2581.4|2585.4|2581.4|2570.3|2566.3|4631
1605718800000|2020-11-18 17:00:00|2585.3|2581.3|2590.3|2586.3|2605.3|2601.3|2585.3|2581.3|1489
1605722400000|2020-11-18 18:00:00|2591.3|2587.3|2598.8|2594.8|2600.3|2596.3|2590.3|2586.3|536
1605776400000|2020-11-19 09:00:00|2595.7|2591.7|2581.2|2577.2|2596.2|2592.2|2578.7|2574.7|270
1605780000000|2020-11-19 10:00:00|2583.2|2579.2|2588.7|2584.7|2596.2|2592.2|2581.2|2577.2|597
1605783600000|2020-11-19 11:00:00|2589.2|2585.2|2588.7|2584.7|2590.2|2586.2|2577.7|2573.7|575
1605787200000|2020-11-19 12:00:00|2588.2|2584.2|2588.7|2584.7|2591.7|2587.7|2579.7|2575.7|482
1605790800000|2020-11-19 13:00:00|2589.7|2585.7|2588.1|2584.1|2595.6|2591.6|2585.2|2581.2|1957
1605794400000|2020-11-19 14:00:00|2587.6|2583.6|2612.1|2608.1|2614.1|2610.1|2587.1|2583.1|3087
1605798000000|2020-11-19 15:00:00|2612.6|2608.6|2635|2631|2635|2631|2606.6|2602.6|3268
1605801600000|2020-11-19 16:00:00|2635.5|2631.5|2657.5|2653.5|2670|2666|2635|2631|5508
1605805200000|2020-11-19 17:00:00|2657|2653|2665|2661|2667|2663|2655|2651|1450
1605808800000|2020-11-19 18:00:00|2664.5|2660.5|2663|2659|2671|2667|2662|2658|1255
1605862800000|2020-11-20 09:00:00|2668.7|2664.7|2685.2|2681.2|2685.2|2681.2|2668.7|2664.7|550
1605866400000|2020-11-20 10:00:00|2685.7|2681.7|2693|2689|2700|2696|2685.2|2681.2|1578
1605870000000|2020-11-20 11:00:00|2692.5|2688.5|2693.6|2689.6|2697|2693|2686.5|2682.5|510
1605873600000|2020-11-20 12:00:00|2694|2690|2704.1|2700.1|2707.1|2703.1|2691.6|2687.6|1144
1605877200000|2020-11-20 13:00:00|2703.6|2699.6|2722.6|2718.6|2739.6|2735.6|2700.6|2696.6|3629
1605880800000|2020-11-20 14:00:00|2721.6|2717.6|2739|2735|2746.5|2742.5|2721.6|2717.6|3190
1605884400000|2020-11-20 15:00:00|2738.5|2734.5|2711.1|2707.1|2744.5|2740.5|2697.6|2693.6|3305
1605888000000|2020-11-20 16:00:00|2710.6|2706.6|2719.2|2715.2|2722.6|2718.6|2696.6|2692.6|3701
1605891600000|2020-11-20 17:00:00|2719.6|2715.6|2741.4|2737.4|2741.9|2737.9|2719.6|2715.6|2621
1605895200000|2020-11-20 18:00:00|2742.4|2738.4|2735.9|2731.9|2744.5|2740.5|2735.4|2728.9|1590
1606122000000|2020-11-23 09:00:00|2753.7|2749.7|2761.2|2757.2|2764.2|2760.2|2742.9|2738.9|965
1606125600000|2020-11-23 10:00:00|2760.7|2756.7|2751.9|2747.9|2773.6|2769.6|2748.4|2744.4|1436
1606129200000|2020-11-23 11:00:00|2751.4|2747.4|2740.5|2736.5|2754.9|2750.9|2733.5|2729.5|1015
1606132800000|2020-11-23 12:00:00|2741|2737|2735.7|2731.7|2746.9|2742.9|2724.3|2720.3|1156
1606136400000|2020-11-23 13:00:00|2735.8|2731.8|2744.3|2740.3|2755.3|2751.3|2734.8|2730.8|2984
1606140000000|2020-11-23 14:00:00|2745.3|2741.3|2739.1|2735.1|2752.1|2748.1|2738.1|2734.1|2570
1606143600000|2020-11-23 15:00:00|2738.1|2734.1|2742.7|2738.7|2763.5|2759.5|2736.8|2732.8|4324
1606147200000|2020-11-23 16:00:00|2743.2|2739.2|2758.5|2754.5|2759.9|2755.9|2733.7|2729.7|4759
1606150800000|2020-11-23 17:00:00|2758|2754|2765.8|2761.8|2765.8|2761.8|2757.4|2753.4|816
1606154400000|2020-11-23 18:00:00|2765.3|2761.3|2768.4|2764.4|2772.4|2768.4|2765.3|2761.3|440
1606208400000|2020-11-24 09:00:00|2769.6|2765.6|2774.3|2770.3|2777.2|2773.2|2762.6|2758.6|485
1606212000000|2020-11-24 10:00:00|2774.8|2770.8|2779.3|2775.3|2784.8|2780.8|2773.8|2769.8|623
1606215600000|2020-11-24 11:00:00|2778.8|2774.8|2781.7|2777.7|2785.3|2781.3|2774.2|2770.2|464
1606219200000|2020-11-24 12:00:00|2781.2|2777.2|2769.2|2765.2|2782.7|2778.7|2750.7|2746.7|1199
1606222800000|2020-11-24 13:00:00|2769.7|2765.7|2760.7|2756.7|2787.7|2783.7|2760.6|2756.6|2635
1606226400000|2020-11-24 14:00:00|2761.2|2757.2|2779.5|2775.5|2782.5|2778.5|2761.2|2757.2|1830
1606230000000|2020-11-24 15:00:00|2780|2776|2800.4|2796.4|2819.1|2815.1|2777.5|2773.5|4592
1606233600000|2020-11-24 16:00:00|2800.9|2796.9|2784.3|2780.3|2809.2|2805.2|2776.6|2772.6|6619
1606237200000|2020-11-24 17:00:00|2783.8|2779.8|2774.6|2770.6|2784.8|2780.8|2764.9|2760.9|1367
1606240800000|2020-11-24 18:00:00|2775.6|2771.6|2758.2|2754.2|2775.6|2771.6|2756.8|2752.8|847
1606294800000|2020-11-25 09:00:00|2756.7|2752.7|2706.1|2702.1|2759.2|2755.2|2705.6|2701.6|1184
1606298400000|2020-11-25 10:00:00|2706.6|2702.6|2693.3|2689.3|2710.2|2706.2|2689.6|2685.6|1584
1606302000000|2020-11-25 11:00:00|2692.8|2688.8|2705.2|2701.2|2713.1|2709.1|2686|2682|947
1606305600000|2020-11-25 12:00:00|2705.7|2701.7|2734.7|2730.7|2735|2731|2702.3|2698.3|787
1606309200000|2020-11-25 13:00:00|2735.1|2731.1|2725.1|2721.1|2742.5|2738.5|2707.7|2703.7|2047
1606312800000|2020-11-25 14:00:00|2725.5|2721.5|2731.5|2727.5|2734.5|2730.5|2713.8|2709.8|1561
1606316400000|2020-11-25 15:00:00|2730.6|2726.6|2716.7|2712.7|2739.7|2735.7|2713.7|2709.7|2179
1606320000000|2020-11-25 16:00:00|2717.6|2713.6|2723.7|2719.7|2729.9|2725.9|2713.7|2709.7|2803
1606323600000|2020-11-25 17:00:00|2723.2|2719.2|2718.9|2714.9|2727.5|2723.5|2718.9|2714.9|608
1606327200000|2020-11-25 18:00:00|2719.8|2715.8|2721.7|2709.7|2721.7|2717.7|2718.8|2709.4|739
1606467600000|2020-11-27 09:00:00|2762.1|2758.1|2765.5|2761.5|2766.9|2762.9|2746.2|2742.2|770
1606471200000|2020-11-27 10:00:00|2766.3|2762.3|2732.2|2728.2|2767.4|2763.4|2727|2723|765
1606474800000|2020-11-27 11:00:00|2731.8|2727.8|2716.5|2712.5|2738.6|2734.6|2712.1|2708.1|483
1606478400000|2020-11-27 12:00:00|2717|2713|2702.2|2698.2|2722.4|2718.4|2702.2|2698.2|590
1606482000000|2020-11-27 13:00:00|2702.7|2698.7|2721.4|2717.4|2734.8|2730.8|2697.2|2693.2|1154
1606485600000|2020-11-27 14:00:00|2721.9|2717.9|2755.4|2751.4|2758.8|2754.8|2721.9|2717.9|2122
1606489200000|2020-11-27 15:00:00|2754.5|2750.5|2764.4|2760.4|2775.8|2771.8|2753.4|2749.4|2514
1606492800000|2020-11-27 16:00:00|2763.9|2759.9|2751.2|2747.2|2767.9|2763.9|2751.2|2747.2|2195
1606496400000|2020-11-27 17:00:00|2750.8|2746.8|2753.3|2749.3|2753.3|2749.3|2745.3|2741.3|477
1606500000000|2020-11-27 18:00:00|2753.2|2749.2|2746.7|2734.7|2756.3|2752.3|2737.4|2733.4|295
1606726800000|2020-11-30 09:00:00|2745.8|2741.8|2741.9|2737.9|2746.8|2742.8|2728|2724|317
1606730400000|2020-11-30 10:00:00|2741.5|2737.5|2725.4|2721.4|2743.8|2739.8|2719.7|2715.7|388
1606734000000|2020-11-30 11:00:00|2725.5|2721.5|2734.7|2730.7|2736.6|2732.6|2717.8|2713.8|388
1606737600000|2020-11-30 12:00:00|2734.6|2730.6|2726.1|2722.1|2745.4|2741.4|2724|2720|493
1606741200000|2020-11-30 13:00:00|2725.9|2721.9|2745.2|2741.2|2750.6|2746.6|2724.1|2720.1|1159
1606744800000|2020-11-30 14:00:00|2744.8|2740.8|2738.6|2734.6|2759.4|2755.4|2734.6|2730.6|1891
1606748400000|2020-11-30 15:00:00|2738.1|2734.1|2732.8|2728.8|2740.6|2736.6|2724.8|2720.8|1724
1606752000000|2020-11-30 16:00:00|2733.2|2729.2|2737.4|2733.4|2737.5|2733.5|2724.4|2720.4|2659
1606755600000|2020-11-30 17:00:00|2737.5|2733.5|2743.6|2739.6|2746.4|2742.4|2735.4|2731.4|924
1606759200000|2020-11-30 18:00:00|2744|2740|2748.8|2744.8|2749.3|2745.3|2742.8|2738.8|319
1606813200000|2020-12-01 09:00:00|2746.6|2742.6|2740.4|2736.4|2756|2752|2738.9|2734.9|762
1606816800000|2020-12-01 10:00:00|2739.8|2735.8|2739.9|2735.9|2746.4|2742.4|2737.4|2733.4|529
1606820400000|2020-12-01 11:00:00|2740|2736|2728|2724|2742.9|2738.9|2728|2724|547
1606824000000|2020-12-01 12:00:00|2727.5|2723.5|2709.4|2705.4|2727.5|2723.5|2706|2702|1316
1606827600000|2020-12-01 13:00:00|2709.3|2705.3|2698.3|2694.3|2716.8|2712.8|2697.3|2693.3|2462
1606831200000|2020-12-01 14:00:00|2699.1|2695.1|2702.2|2698.2|2711|2707|2691.7|2687.7|2317
1606834800000|2020-12-01 15:00:00|2702.6|2698.6|2701.1|2697.1|2729.9|2725.9|2700.1|2696.1|2579
1606838400000|2020-12-01 16:00:00|2700.1|2696.1|2688.1|2684.1|2704.1|2700.1|2682.2|2678.2|3215
1606842000000|2020-12-01 17:00:00|2688.2|2684.2|2679.1|2675.1|2689.1|2685.1|2674.2|2670.2|1012
1606845600000|2020-12-01 18:00:00|2679.2|2675.2|2660.9|2656.9|2680.1|2676.1|2660.9|2656.9|986
1606899600000|2020-12-02 09:00:00|2632.4|2628.4|2626.4|2622.4|2643.8|2639.8|2624.9|2620.9|693
1606903200000|2020-12-02 10:00:00|2625.9|2621.9|2621.3|2617.3|2630.8|2626.8|2615.1|2611.1|807
1606906800000|2020-12-02 11:00:00|2621.8|2617.8|2619.1|2615.1|2623.9|2619.9|2611.4|2607.4|1042
1606910400000|2020-12-02 12:00:00|2619.6|2615.6|2626.8|2622.8|2627.5|2623.5|2616.2|2612.2|767
1606914000000|2020-12-02 13:00:00|2626.4|2622.4|2634.2|2630.2|2653.5|2649.5|2617.2|2613.2|1812
1606917600000|2020-12-02 14:00:00|2633.4|2629.4|2640.7|2636.7|2642.5|2638.5|2624.6|2620.6|1189
1606921200000|2020-12-02 15:00:00|2640.3|2636.3|2637.1|2633.1|2644.2|2640.2|2633.7|2629.7|1375
1606924800000|2020-12-02 16:00:00|2636.7|2632.7|2637.7|2633.7|2642.4|2638.4|2630.7|2626.7|1567
1606928400000|2020-12-02 17:00:00|2637.6|2633.6|2647.9|2643.9|2649|2645|2636.6|2632.6|476
1606932000000|2020-12-02 18:00:00|2647.8|2643.8|2647.1|2643.1|2648|2644|2643.4|2639.4|347
1606986000000|2020-12-03 09:00:00|2643.6|2639.6|2661.1|2657.1|2667.3|2663.3|2643.6|2639.6|430
1606989600000|2020-12-03 10:00:00|2661.2|2657.2|2676.7|2672.7|2677.3|2673.3|2658.5|2654.5|602
1606993200000|2020-12-03 11:00:00|2675.9|2671.9|2678.7|2674.7|2679.7|2675.7|2662.8|2658.8|323
1606996800000|2020-12-03 12:00:00|2678.8|2674.8|2682|2678|2692.4|2688.4|2667|2663|823
1607000400000|2020-12-03 13:00:00|2681.4|2677.4|2699.1|2695.1|2715.3|2711.3|2669.1|2665.1|1770
1607004000000|2020-12-03 14:00:00|2697.6|2693.6|2679.4|2675.4|2698.6|2694.6|2668|2664|1378
1607007600000|2020-12-03 15:00:00|2679.5|2675.5|2649.2|2645.2|2691.1|2687.1|2647.7|2643.7|1889
1607011200000|2020-12-03 16:00:00|2649.7|2645.7|2646.9|2642.9|2651.8|2647.8|2628.3|2624.3|3147
1607014800000|2020-12-03 17:00:00|2647|2643|2640|2636|2650.1|2646.1|2635.1|2631.1|554
1607018400000|2020-12-03 18:00:00|2640.1|2636.1|2625.1|2621.1|2641.1|2637.1|2625|2621|411
1607072400000|2020-12-04 09:00:00|2639.7|2635.7|2632.2|2628.2|2663.9|2659.9|2627.8|2623.8|700
1607076000000|2020-12-04 10:00:00|2632.3|2628.3|2621.1|2617.1|2633.3|2629.3|2618.1|2614.1|653
1607079600000|2020-12-04 11:00:00|2621.5|2617.5|2623.5|2619.5|2641.9|2637.9|2621.5|2617.5|270
1607083200000|2020-12-04 12:00:00|2623|2619|2634.4|2630.4|2645.1|2641.1|2616.9|2612.9|483
1607086800000|2020-12-04 13:00:00|2634.3|2630.3|2627|2623|2637.2|2633.2|2621.7|2617.7|855
1607090400000|2020-12-04 14:00:00|2627.2|2623.2|2629.9|2625.9|2641|2637|2618.5|2614.5|831
1607094000000|2020-12-04 15:00:00|2629.7|2625.7|2628.4|2624.4|2637.1|2633.1|2618.7|2614.7|1837
1607097600000|2020-12-04 16:00:00|2627.8|2623.8|2661.8|2657.8|2663.6|2659.6|2626.8|2622.8|1833
1607101200000|2020-12-04 17:00:00|2661|2657|2657.5|2653.5|2668|2664|2651|2647|728
1607104800000|2020-12-04 18:00:00|2657|2653|2656.5|2648.5|2663.3|2659.3|2651.1|2646|289
1607331600000|2020-12-07 09:00:00|2604.5|2600.5|2594.2|2590.2|2610.6|2606.6|2594.2|2590.2|636
1607335200000|2020-12-07 10:00:00|2594|2590|2613|2609|2613.6|2609.6|2590.8|2586.8|542
1607338800000|2020-12-07 11:00:00|2612.7|2608.7|2619.5|2615.5|2625.8|2621.8|2606.7|2602.7|373
1607342400000|2020-12-07 12:00:00|2619.9|2615.9|2595.4|2591.4|2621|2617|2594.5|2590.5|269
1607346000000|2020-12-07 13:00:00|2595.8|2591.8|2594.8|2590.8|2606|2602|2590.5|2586.5|890
1607349600000|2020-12-07 14:00:00|2594.7|2590.7|2599.9|2595.9|2608.2|2604.2|2582|2578|1800
1607353200000|2020-12-07 15:00:00|2600.3|2596.3|2620.6|2616.6|2626.4|2622.4|2587.9|2583.9|1948
1607356800000|2020-12-07 16:00:00|2619.9|2615.9|2623.3|2619.3|2636.5|2632.5|2618.8|2614.8|2587
1607360400000|2020-12-07 17:00:00|2622.4|2618.4|2617.4|2613.4|2625.8|2621.8|2616.5|2612.5|385
1607364000000|2020-12-07 18:00:00|2616.6|2612.6|2616.7|2612.7|2618.3|2614.3|2612.3|2608.3|258
1607418000000|2020-12-08 09:00:00|2623.8|2619.8|2614.2|2610.2|2638.2|2634.2|2611.7|2607.7|203
1607421600000|2020-12-08 10:00:00|2614.1|2610.1|2609|2605|2621.5|2617.5|2608.4|2604.4|295
1607425200000|2020-12-08 11:00:00|2607.6|2603.6|2595.2|2591.2|2614.9|2610.9|2592.7|2588.7|403
1607428800000|2020-12-08 12:00:00|2596.5|2592.5|2584|2580|2598.2|2594.2|2573.9|2569.9|964
1607432400000|2020-12-08 13:00:00|2585.7|2581.7|2578.6|2574.6|2585.8|2581.8|2567.4|2563.4|1390
1607436000000|2020-12-08 14:00:00|2579|2575|2569.3|2565.3|2585.1|2581.1|2569.3|2565.3|1145
1607439600000|2020-12-08 15:00:00|2570.3|2566.3|2562.3|2558.3|2571.3|2567.3|2550.7|2546.7|1773
1607443200000|2020-12-08 16:00:00|2562.6|2558.6|2578.9|2574.9|2580.6|2576.6|2560.9|2556.9|2420
1607446800000|2020-12-08 17:00:00|2579.3|2575.3|2575.2|2571.2|2580.3|2576.3|2574.3|2570.3|493
1607450400000|2020-12-08 18:00:00|2575.5|2571.5|2577.9|2565.9|2582|2578|2569.9|2565|1304
1607504400000|2020-12-09 09:00:00|2580.1|2576.1|2590.3|2586.3|2593.8|2589.8|2578.6|2574.6|343
1607508000000|2020-12-09 10:00:00|2590.2|2586.2|2589.8|2585.8|2604.3|2600.3|2584.6|2580.6|712
1607511600000|2020-12-09 11:00:00|2589.4|2585.4|2565.3|2561.3|2593.2|2589.2|2562.3|2558.3|958
1607515200000|2020-12-09 12:00:00|2565|2561|2559.3|2555.3|2568.2|2564.2|2554.5|2550.5|630
1607518800000|2020-12-09 13:00:00|2560|2556|2560.6|2556.6|2580.9|2576.9|2555|2551|1679
1607522400000|2020-12-09 14:00:00|2560.8|2556.8|2544.5|2540.5|2561.7|2557.7|2543|2539|1398
1607526000000|2020-12-09 15:00:00|2544.8|2540.8|2542.6|2538.6|2550.9|2546.9|2537.4|2533.4|2223
1607529600000|2020-12-09 16:00:00|2543|2539|2541.9|2537.9|2553.4|2549.4|2534.8|2530.8|2949
1607533200000|2020-12-09 17:00:00|2542.7|2538.7|2553.8|2549.8|2557.7|2553.7|2538.8|2534.8|818
1607536800000|2020-12-09 18:00:00|2554.2|2550.2|2557.3|2553.3|2557.3|2553.3|2553.3|2549.3|501
1607590800000|2020-12-10 09:00:00|2543.7|2539.7|2537.5|2533.5|2543.7|2539.7|2535.5|2531.5|262
1607594400000|2020-12-10 10:00:00|2537.6|2533.6|2536.3|2532.3|2540.4|2536.4|2536|2532|135
1607598000000|2020-12-10 11:00:00|2526.7|2522.7|2516|2512|2527.7|2523.7|2515.5|2511.5|511
1607601600000|2020-12-10 12:00:00|2517|2513|2537.5|2533.5|2539.6|2535.6|2516.9|2512.9|550
1607605200000|2020-12-10 13:00:00|2538.8|2534.8|2523.1|2519.1|2539.2|2535.2|2522.4|2518.4|1461
1607608800000|2020-12-10 14:00:00|2522.9|2518.9|2530.8|2526.8|2535.6|2531.6|2517.4|2513.4|1456
1607612400000|2020-12-10 15:00:00|2531.2|2527.2|2558.2|2554.2|2559.3|2555.3|2531.2|2527.2|2115
1607616000000|2020-12-10 16:00:00|2558.3|2554.3|2557.4|2553.4|2560|2556|2536.5|2532.5|3041
1607619600000|2020-12-10 17:00:00|2557.5|2553.5|2563.6|2559.6|2570.4|2566.4|2557.5|2553.5|809
1607623200000|2020-12-10 18:00:00|2563.4|2559.4|2567.1|2563.1|2572.6|2568.6|2560.1|2556.1|194
1607677200000|2020-12-11 09:00:00|2570.6|2566.6|2589.3|2585.3|2591.7|2587.7|2566.3|2562.3|691
1607680800000|2020-12-11 10:00:00|2588.8|2584.8|2600.4|2596.4|2608.4|2604.4|2588.3|2584.3|1241
1607684400000|2020-12-11 11:00:00|2600.5|2596.5|2612.7|2608.7|2617.4|2613.4|2593|2589|676
1607688000000|2020-12-11 12:00:00|2612.3|2608.3|2592.2|2588.2|2615.2|2611.2|2592.2|2588.2|677
1607691600000|2020-12-11 13:00:00|2592.6|2588.6|2601|2597|2604.3|2600.3|2576.9|2572.9|1312
1607695200000|2020-12-11 14:00:00|2601.3|2597.3|2598.5|2594.5|2609.8|2605.8|2592.6|2588.6|963
1607698800000|2020-12-11 15:00:00|2598.7|2594.7|2608.1|2604.1|2609.9|2605.9|2591.3|2587.3|942
1607702400000|2020-12-11 16:00:00|2607.7|2603.7|2609.5|2605.5|2612.2|2608.2|2599.1|2595.1|2110
1607706000000|2020-12-11 17:00:00|2609.2|2605.2|2602.3|2598.3|2612.2|2608.2|2598.3|2594.3|627
1607709600000|2020-12-11 18:00:00|2601.9|2597.9|2611.8|2607.8|2612.3|2608.3|2599.6|2595.6|186
1607936400000|2020-12-14 09:00:00|2629.1|2625.1|2608.3|2604.3|2631.1|2627.1|2605.3|2601.3|484
1607940000000|2020-12-14 10:00:00|2607.4|2603.4|2609.5|2605.5|2616.3|2612.3|2602.2|2598.2|243
1607943600000|2020-12-14 11:00:00|2610.5|2606.5|2610.3|2606.3|2617.9|2613.9|2607.2|2603.2|185
1607947200000|2020-12-14 12:00:00|2610.7|2606.7|2604.1|2600.1|2615.2|2611.2|2600.5|2596.5|426
1607950800000|2020-12-14 13:00:00|2605|2601|2580|2576|2605.8|2601.8|2577.6|2573.6|1377
1607954400000|2020-12-14 14:00:00|2580.5|2576.5|2587.9|2583.9|2590.1|2586.1|2565.7|2561.7|1192
1607958000000|2020-12-14 15:00:00|2588.2|2584.2|2580.7|2576.7|2595.3|2591.3|2574|2570|1051
1607961600000|2020-12-14 16:00:00|2580.8|2576.8|2580.7|2576.7|2588.1|2584.1|2565|2561|2292
1607965200000|2020-12-14 17:00:00|2581.7|2577.7|2575|2571|2583.7|2579.7|2574|2570|286
1607968800000|2020-12-14 18:00:00|2575.5|2571.5|2576.2|2572.2|2577.2|2572.2|2567.6|2563.6|331
1608022800000|2020-12-15 09:00:00|2579.2|2575.2|2571.5|2567.5|2583.7|2579.7|2567.5|2563.5|283
1608026400000|2020-12-15 10:00:00|2571.4|2567.4|2591.3|2587.3|2592.2|2588.2|2570.9|2566.9|300
1608030000000|2020-12-15 11:00:00|2591.5|2587.5|2596.3|2592.3|2597.8|2593.8|2584.6|2580.6|308
1608033600000|2020-12-15 12:00:00|2596|2592|2603.9|2599.9|2609.2|2605.2|2592.1|2588.1|609
1608037200000|2020-12-15 13:00:00|2602.8|2598.8|2599|2595|2612.9|2608.9|2589.7|2585.7|1134
1608040800000|2020-12-15 14:00:00|2599.9|2595.9|2581.9|2577.9|2603.2|2599.2|2577.8|2573.8|1384
1608044400000|2020-12-15 15:00:00|2582.5|2578.5|2575.5|2571.5|2600.1|2596.1|2575.5|2571.5|950
1608048000000|2020-12-15 16:00:00|2575.8|2571.8|2527.4|2523.4|2575.8|2571.8|2524.4|2520.4|3831
1608051600000|2020-12-15 17:00:00|2527.5|2523.5|2524.3|2520.3|2530.6|2526.6|2520.7|2516.7|727
1608055200000|2020-12-15 18:00:00|2525.2|2521.2|2530.3|2526.3|2536.8|2532.8|2525.2|2521.2|313
1608109200000|2020-12-16 09:00:00|2538.8|2534.8|2533.5|2529.5|2542.1|2538.1|2531.2|2527.2|338
1608112800000|2020-12-16 10:00:00|2533.9|2529.9|2500|2496|2535|2531|2495|2491|1059
1608116400000|2020-12-16 11:00:00|2500.2|2496.2|2513|2509|2523.8|2519.8|2497.6|2493.6|447
1608120000000|2020-12-16 12:00:00|2512.3|2508.3|2510.9|2506.9|2519.6|2515.6|2502|2498|547
1608123600000|2020-12-16 13:00:00|2509.9|2505.9|2509.1|2505.1|2513.3|2509.3|2494.4|2490.4|1234
1608127200000|2020-12-16 14:00:00|2508.2|2504.2|2497.2|2493.2|2508.2|2504.2|2494.7|2490.7|868
1608130800000|2020-12-16 15:00:00|2496.9|2492.9|2511.5|2507.5|2521.4|2517.4|2493.7|2489.7|1904
1608134400000|2020-12-16 16:00:00|2511.3|2507.3|2502.3|2498.3|2513.5|2509.5|2499.7|2495.7|1192
1608138000000|2020-12-16 17:00:00|2502.1|2498.1|2501.4|2497.4|2502.6|2498.6|2498.4|2494.4|495
1608141600000|2020-12-16 18:00:00|2501.3|2497.3|2504.1|2500.1|2504.1|2500.1|2498.1|2494.1|351
1608195600000|2020-12-17 09:00:00|2520.4|2516.4|2507.2|2503.2|2521.9|2517.9|2507.1|2503.1|425
1608199200000|2020-12-17 10:00:00|2507.5|2503.5|2511.2|2507.2|2516|2512|2502.5|2498.5|252
1608202800000|2020-12-17 11:00:00|2510.8|2506.8|2512.1|2508.1|2519.1|2515.1|2500.5|2496.5|353
1608206400000|2020-12-17 12:00:00|2512.3|2508.3|2504.8|2500.8|2517.3|2513.3|2499.1|2495.1|449
1608210000000|2020-12-17 13:00:00|2505.8|2501.8|2507.9|2503.9|2510.9|2506.9|2498.2|2494.2|911
1608213600000|2020-12-17 14:00:00|2508.2|2504.2|2514.1|2510.1|2516.2|2512.2|2500.4|2496.4|1128
1608217200000|2020-12-17 15:00:00|2513.7|2509.7|2541.5|2537.5|2545.9|2541.9|2509|2505|2099
1608220800000|2020-12-17 16:00:00|2541.7|2537.7|2538|2534|2549|2545|2527.1|2523.1|2088
1608224400000|2020-12-17 17:00:00|2537.6|2533.6|2538.1|2534.1|2546.3|2542.3|2535.7|2531.7|862
1608228000000|2020-12-17 18:00:00|2538.4|2534.4|2546.4|2542.4|2549.1|2544.6|2536.6|2532.6|675
1608282000000|2020-12-18 09:00:00|2527.3|2523.3|2532.3|2528.3|2537.5|2533.5|2525.3|2521.3|306
1608285600000|2020-12-18 10:00:00|2532.5|2528.5|2537|2533|2543.3|2539.3|2525.3|2521.3|347
1608289200000|2020-12-18 11:00:00|2537.3|2533.3|2530.3|2526.3|2537.6|2533.6|2520.3|2516.3|293
1608292800000|2020-12-18 12:00:00|2530.1|2526.1|2518.4|2514.4|2530.1|2526.1|2515.4|2511.4|810
1608296400000|2020-12-18 13:00:00|2518.2|2514.2|2510.2|2506.2|2523.1|2519.1|2506.2|2502.2|957
1608300000000|2020-12-18 14:00:00|2509.9|2505.9|2502|2498|2517.4|2513.4|2501|2497|952
1608303600000|2020-12-18 15:00:00|2503|2499|2510.2|2506.2|2514.5|2510.5|2502|2498|1328
1608307200000|2020-12-18 16:00:00|2510.4|2506.4|2492.9|2488.9|2510.4|2506.4|2484.9|2480.9|2965
1608310800000|2020-12-18 17:00:00|2492.7|2488.7|2489.3|2485.3|2499.4|2495.4|2488.3|2484.3|707
1608314400000|2020-12-18 18:00:00|2490.2|2486.2|2493.6|2489.6|2496|2491.3|2488.3|2484.3|387
1608541200000|2020-12-21 09:00:00|2457.6|2453.6|2453.6|2449.6|2465.3|2461.3|2450.1|2446.1|913
1608544800000|2020-12-21 10:00:00|2452.6|2448.6|2441.9|2437.9|2464.9|2460.9|2440.9|2436.9|1191
1608548400000|2020-12-21 11:00:00|2442.1|2438.1|2465.3|2461.3|2470.1|2466.1|2429.7|2425.7|1406
1608552000000|2020-12-21 12:00:00|2465.6|2461.6|2475.7|2471.7|2479.2|2475.2|2463.1|2459.1|781
1608555600000|2020-12-21 13:00:00|2475.5|2471.5|2466.1|2462.1|2476.2|2472.2|2448.8|2444.8|1789
1608559200000|2020-12-21 14:00:00|2465.9|2461.9|2484.2|2480.2|2486.9|2482.9|2459.4|2455.4|1675
1608562800000|2020-12-21 15:00:00|2484.1|2480.1|2480|2476|2494.1|2490.1|2471|2467|1815
1608566400000|2020-12-21 16:00:00|2480.3|2476.3|2532.8|2528.8|2539.3|2535.3|2479.3|2475.3|5965
1608570000000|2020-12-21 17:00:00|2533.4|2529.4|2541|2537|2547|2543|2533.4|2529.4|1126
1608573600000|2020-12-21 18:00:00|2540.3|2536.3|2556.1|2552.1|2556.7|2552.2|2540.3|2536.3|329
1608627600000|2020-12-22 09:00:00|2555.4|2551.4|2548.2|2544.2|2557.6|2553.6|2545.9|2541.9|405
1608631200000|2020-12-22 10:00:00|2547.4|2543.4|2539.3|2535.3|2549.4|2545.4|2534.3|2530.3|574
1608634800000|2020-12-22 11:00:00|2539|2535|2529.1|2525.1|2540.1|2536.1|2524|2520|401
1608638400000|2020-12-22 12:00:00|2528.5|2524.5|2496.1|2492.1|2531.2|2527.2|2493.6|2489.6|1150
1608642000000|2020-12-22 13:00:00|2495.1|2491.1|2512|2508|2521.9|2517.9|2485|2481|1979
1608645600000|2020-12-22 14:00:00|2512.4|2508.4|2522.5|2518.5|2522.5|2518.5|2504.8|2500.8|1126
1608649200000|2020-12-22 15:00:00|2522.7|2518.7|2528|2524|2543|2539|2517.9|2513.9|2155
1608652800000|2020-12-22 16:00:00|2527.8|2523.8|2515.2|2511.2|2536.2|2532.2|2508.9|2504.9|2381
1608656400000|2020-12-22 17:00:00|2515.1|2511.1|2508|2504|2520.6|2516.6|2507.7|2503.7|404
1608660000000|2020-12-22 18:00:00|2508.3|2504.3|2502.2|2498.2|2509.5|2505.5|2500.4|2496.4|790
1608714000000|2020-12-23 09:00:00|2509.2|2505.2|2508.9|2504.9|2519.3|2515.3|2503.9|2499.9|557
1608717600000|2020-12-23 10:00:00|2509.9|2505.9|2510|2506|2516.1|2512.1|2502.2|2498.2|338
1608721200000|2020-12-23 11:00:00|2509.8|2505.8|2531|2527|2535|2531|2509.8|2505.8|654
1608724800000|2020-12-23 12:00:00|2532|2528|2525.8|2521.8|2543.1|2539.1|2525.6|2521.6|626
1608728400000|2020-12-23 13:00:00|2526.1|2522.1|2542.5|2538.5|2548.4|2544.4|2526.1|2522.1|1342
1608732000000|2020-12-23 14:00:00|2542.9|2538.9|2534.4|2530.4|2547.5|2543.5|2530.7|2526.7|1291
1608735600000|2020-12-23 15:00:00|2535|2531|2530|2526|2546.1|2542.1|2528.7|2524.7|1248
1608739200000|2020-12-23 16:00:00|2529.7|2525.7|2538.6|2534.6|2542.6|2538.6|2523|2519|1906
1608742800000|2020-12-23 17:00:00|2539|2535|2526.8|2522.8|2541.4|2537.4|2524.8|2520.8|525
1608746400000|2020-12-23 18:00:00|2526.2|2522.2|2524.7|2520.7|2531.8|2527.8|2524.2|2520.2|221
1608800400000|2020-12-24 09:00:00|2533|2529|2526|2522|2541|2537|2525.7|2521.7|138
1608804000000|2020-12-24 10:00:00|2526.4|2522.4|2529.4|2525.4|2534|2530|2521.3|2517.3|266
1608807600000|2020-12-24 11:00:00|2529.1|2525.1|2532|2528|2532|2528|2525.8|2521.8|75
1608811200000|2020-12-24 12:00:00|2531.8|2527.8|2529.1|2525.1|2532.7|2528.7|2525.6|2521.6|176
1608814800000|2020-12-24 13:00:00|2528.4|2524.4|2511.8|2507.8|2536.3|2532.3|2509|2505|652
1608818400000|2020-12-24 14:00:00|2511.5|2507.5|2517.5|2513.5|2523.2|2519.2|2510.3|2506.3|334
1608822000000|2020-12-24 15:00:00|2518|2514|2537|2533|2539.5|2535.5|2516.1|2512.1|393
1608825600000|2020-12-24 16:00:00|2536.5|2532.5|2570|2566|2570|2566|2536.2|2532.2|1274
1608829200000|2020-12-24 17:00:00|2570.5|2566.5|2568.2|2564.2|2571.2|2567.2|2563.4|2559.4|550
1609160400000|2020-12-28 13:00:00|2572.5|2568.5|2543.2|2539.2|2572.5|2568.5|2543.2|2539.2|1158
1609164000000|2020-12-28 14:00:00|2542|2538|2537.9|2533.9|2547.9|2543.9|2527.8|2523.8|815
1609167600000|2020-12-28 15:00:00|2538.4|2534.4|2539.6|2535.6|2552.5|2548.5|2528.1|2524.1|868
1609171200000|2020-12-28 16:00:00|2539.3|2535.3|2523.8|2519.8|2539.3|2535.3|2523.8|2519.8|901
1609174800000|2020-12-28 17:00:00|2524|2520|2526.3|2522.3|2528.3|2524.3|2522.7|2518.7|302
1609178400000|2020-12-28 18:00:00|2526|2522|2526|2522|2527.5|2523.5|2523.3|2519.3|183
1609232400000|2020-12-29 09:00:00|2521.6|2517.6|2516.2|2512.2|2528.8|2524.8|2505.2|2501.2|241
1609236000000|2020-12-29 10:00:00|2516.5|2512.5|2514.7|2510.7|2524.3|2520.3|2511.5|2507.5|271
1609239600000|2020-12-29 11:00:00|2514.5|2510.5|2507.4|2503.4|2514.5|2510.5|2506.3|2502.3|139
1609243200000|2020-12-29 12:00:00|2507.1|2503.1|2501|2497|2514.4|2510.4|2488.7|2484.7|633
1609246800000|2020-12-29 13:00:00|2500.5|2496.5|2481.7|2477.7|2510.2|2506.2|2478.7|2474.7|2004
1609250400000|2020-12-29 14:00:00|2481.9|2477.9|2491.8|2487.8|2510.2|2506.2|2475.4|2471.4|1538
1609254000000|2020-12-29 15:00:00|2491.3|2487.3|2480.1|2476.1|2493.1|2489.1|2473.2|2469.2|2084
1609257600000|2020-12-29 16:00:00|2479.8|2475.8|2479.3|2475.3|2492.6|2488.6|2477.8|2473.8|1748
1609261200000|2020-12-29 17:00:00|2479.1|2475.1|2483.4|2479.4|2487.7|2483.7|2475.3|2471.3|686
1609264800000|2020-12-29 18:00:00|2483.1|2479.1|2477.9|2473.9|2483.1|2479.1|2476.9|2472.9|250
1609318800000|2020-12-30 09:00:00|2479.8|2475.8|2493.5|2489.5|2496.2|2492.2|2477.2|2473.2|306
1609322400000|2020-12-30 10:00:00|2493.2|2489.2|2485.4|2481.4|2499.2|2495.2|2482.2|2478.2|363
1609326000000|2020-12-30 11:00:00|2484.9|2480.9|2495|2491|2496|2492|2479.1|2475.1|248
1609329600000|2020-12-30 12:00:00|2495.2|2491.2|2486.7|2482.7|2497.2|2493.2|2475.4|2471.4|334
1609333200000|2020-12-30 13:00:00|2487.7|2483.7|2518.7|2514.7|2518.7|2514.7|2485|2481|2121
1609336800000|2020-12-30 14:00:00|2518.5|2514.5|2524.6|2520.6|2533|2529|2516.7|2512.7|1633
1609340400000|2020-12-30 15:00:00|2525.6|2521.6|2561.2|2557.2|2562.2|2558.2|2523.6|2519.6|2440
1609344000000|2020-12-30 16:00:00|2562|2558|2561.4|2557.4|2574|2570|2554.4|2550.4|3276
1609347600000|2020-12-30 17:00:00|2559.7|2555.7|2557.9|2553.9|2563.2|2559.2|2555.6|2551.6|625
1609351200000|2020-12-30 18:00:00|2558.2|2554.2|2563.4|2559.4|2563.9|2559.9|2554.4|2550.4|450
1609405200000|2020-12-31 09:00:00|2580.7|2576.7|2582.2|2578.2|2583.7|2579.7|2574.4|2570.4|204
1609408800000|2020-12-31 10:00:00|2581.7|2577.7|2578.1|2574.1|2581.7|2577.7|2544.5|2540.5|658
1609412400000|2020-12-31 11:00:00|2578.6|2574.6|2575.3|2571.3|2586.1|2582.1|2572.8|2568.8|392
1609416000000|2020-12-31 12:00:00|2575.1|2571.1|2573.3|2569.3|2580.6|2576.6|2570.5|2566.5|437
1609419600000|2020-12-31 13:00:00|2571.6|2567.6|2567.3|2563.3|2572.6|2568.6|2560|2556|742
1609423200000|2020-12-31 14:00:00|2567.5|2563.5|2580.3|2576.3|2581|2577|2560.7|2556.7|673
1609426800000|2020-12-31 15:00:00|2582.8|2578.8|2552.6|2548.6|2589.5|2585.5|2545.6|2541.6|1473
1609430400000|2020-12-31 16:00:00|2552.3|2548.3|2569.3|2565.3|2577.1|2573.1|2548|2544|1724
1609434000000|2020-12-31 17:00:00|2568.8|2564.8|2561.8|2557.8|2570.5|2566.5|2558.5|2554.5|360
1609437600000|2020-12-31 18:00:00|2561.6|2557.6|2566.5|2558.5|2567.3|2563.3|2561.1|2557.1|155
1609750800000|2021-01-04 09:00:00|2589.3|2585.3|2590.1|2586.1|2591.6|2587.6|2574.1|2570.1|535
1609754400000|2021-01-04 10:00:00|2590.4|2586.4|2597.1|2593.1|2597.9|2593.9|2586.9|2582.9|645
1609758000000|2021-01-04 11:00:00|2596.4|2592.4|2605.8|2601.8|2608.9|2604.9|2596.4|2592.4|755
1609761600000|2021-01-04 12:00:00|2606.3|2602.3|2611.5|2607.5|2613.3|2609.3|2599.3|2595.3|722
1609765200000|2021-01-04 13:00:00|2612.5|2608.5|2608.6|2604.6|2619.5|2615.5|2601.1|2597.1|1721
1609768800000|2021-01-04 14:00:00|2608.9|2604.9|2588.2|2584.2|2624.8|2620.8|2585.5|2581.5|3053
1609772400000|2021-01-04 15:00:00|2588.5|2584.5|2548.6|2544.6|2589|2585|2548.6|2544.6|4027
1609776000000|2021-01-04 16:00:00|2548.8|2544.8|2525.4|2521.4|2559.1|2555.1|2525.4|2521.4|4166
1609779600000|2021-01-04 17:00:00|2524.9|2520.9|2528.9|2524.9|2530.9|2526.9|2521.4|2517.4|1211
1609783200000|2021-01-04 18:00:00|2528.6|2524.6|2522.6|2518.6|2532.1|2528.1|2522.1|2516.8|402
1609837200000|2021-01-05 09:00:00|2510.8|2506.8|2501.1|2497.1|2518.8|2514.8|2498.4|2494.4|478
1609840800000|2021-01-05 10:00:00|2500.9|2496.9|2496.3|2492.3|2503.7|2499.7|2481.7|2477.7|910
1609844400000|2021-01-05 11:00:00|2496.6|2492.6|2502.1|2498.1|2503.1|2499.1|2489.9|2485.9|412
1609848000000|2021-01-05 12:00:00|2501.9|2497.9|2495.3|2491.3|2504.8|2500.8|2493.3|2489.3|679
1609851600000|2021-01-05 13:00:00|2494.8|2490.8|2498.4|2494.4|2509.4|2505.4|2493|2489|1450
1609855200000|2021-01-05 14:00:00|2498.7|2494.7|2487|2483|2498.7|2494.7|2482|2478|1910
1609858800000|2021-01-05 15:00:00|2488.1|2484.1|2492.4|2488.4|2508.4|2504.4|2474.2|2470.2|2339
1609862400000|2021-01-05 16:00:00|2492.2|2488.2|2493.9|2489.9|2498.6|2494.6|2481.2|2477.2|2661
1609866000000|2021-01-05 17:00:00|2493.4|2489.4|2500.7|2496.7|2504.2|2500.2|2491.2|2487.2|1032
1609869600000|2021-01-05 18:00:00|2499.7|2495.7|2499.9|2495.9|2505.3|2501.3|2499.1|2495.1|346
1609923600000|2021-01-06 09:00:00|2485.1|2481.1|2504.9|2500.9|2507.6|2503.6|2485.1|2481.1|261
1609927200000|2021-01-06 10:00:00|2504.3|2500.3|2511|2507|2513.8|2509.8|2503.3|2499.3|333
1609930800000|2021-01-06 11:00:00|2510.8|2506.8|2504|2500|2511|2507|2500|2496|369
1609934400000|2021-01-06 12:00:00|2503.8|2499.8|2474.8|2470.8|2505|2501|2466.1|2462.1|876
1609938000000|2021-01-06 13:00:00|2475.1|2471.1|2454.9|2450.9|2475.3|2471.3|2454.9|2450.9|1504
1609941600000|2021-01-06 14:00:00|2455.2|2451.2|2490.1|2486.1|2498.8|2494.8|2450.9|2446.9|2548
1609945200000|2021-01-06 15:00:00|2490.4|2486.4|2468.6|2464.6|2500.6|2496.6|2468.1|2464.1|1548
1609948800000|2021-01-06 16:00:00|2468.9|2464.9|2461.6|2457.6|2480.4|2476.4|2460.6|2456.6|2274
1609952400000|2021-01-06 17:00:00|2462.1|2458.1|2460.8|2456.8|2463|2459|2459.3|2455.3|330
1609956000000|2021-01-06 18:00:00|2461|2457|2457.3|2453.3|2461|2457|2455.7|2451.7|429
1610010000000|2021-01-07 09:00:00|2457.2|2453.2|2449.2|2445.2|2458|2454|2448|2444|323
1610013600000|2021-01-07 10:00:00|2448.7|2444.7|2459.3|2455.3|2464.3|2460.3|2447.8|2443.8|521
1610017200000|2021-01-07 11:00:00|2460.7|2456.7|2465.4|2461.4|2475.3|2471.3|2460.5|2456.5|337
1610020800000|2021-01-07 12:00:00|2465.1|2461.1|2479.1|2475.1|2483.7|2479.7|2463.1|2459.1|429
1610024400000|2021-01-07 13:00:00|2478.8|2474.8|2492|2488|2508.8|2504.8|2466.7|2462.7|3060
1610028000000|2021-01-07 14:00:00|2492.7|2488.7|2510.3|2506.3|2511|2507|2489.6|2485.6|1938
1610031600000|2021-01-07 15:00:00|2511.5|2507.5|2511.9|2507.9|2518.5|2514.5|2499.2|2495.2|2621
1610035200000|2021-01-07 16:00:00|2511.4|2507.4|2511|2507|2519.6|2515.6|2504.2|2500.2|2942
1610038800000|2021-01-07 17:00:00|2510.7|2506.7|2500.6|2496.6|2512.5|2508.5|2500.6|2496.6|586
1610042400000|2021-01-07 18:00:00|2500.3|2496.3|2505.6|2501.6|2508.5|2504.5|2500.3|2496.3|252
1610096400000|2021-01-08 09:00:00|2511.3|2507.3|2524.2|2520.2|2525.6|2521.6|2504.7|2500.7|388
1610100000000|2021-01-08 10:00:00|2524|2520|2525.8|2521.8|2530.8|2526.8|2517.4|2513.4|464
1610103600000|2021-01-08 11:00:00|2526|2522|2514.2|2510.2|2526.3|2522.3|2510|2506|257
1610107200000|2021-01-08 12:00:00|2512.5|2508.5|2497.2|2493.2|2515.5|2511.5|2493.5|2489.5|598
1610110800000|2021-01-08 13:00:00|2495.9|2491.9|2507.3|2503.3|2513.5|2509.5|2489.8|2485.8|1160
1610114400000|2021-01-08 14:00:00|2507|2503|2499.3|2495.3|2515.2|2511.2|2489.5|2485.5|1471
1610118000000|2021-01-08 15:00:00|2498.3|2494.3|2498.5|2494.5|2507.2|2503.2|2492.6|2488.6|1804
1610121600000|2021-01-08 16:00:00|2498.3|2494.3|2482.1|2478.1|2504|2500|2482.1|2478.1|2450
1610125200000|2021-01-08 17:00:00|2482.4|2478.4|2478.2|2474.2|2482.4|2478.4|2476.2|2472.2|815
1610128800000|2021-01-08 18:00:00|2478|2474|2474.1|2470.1|2481|2474.5|2470.6|2466.2|383
1610355600000|2021-01-11 09:00:00|2465.1|2461.1|2453|2449|2468.3|2464.3|2450.9|2446.9|465
1610359200000|2021-01-11 10:00:00|2452.6|2448.6|2454.2|2450.2|2456.6|2452.6|2447.2|2443.2|429
1610362800000|2021-01-11 11:00:00|2454.5|2450.5|2464.7|2460.7|2466|2462|2452.1|2448.1|294
1610366400000|2021-01-11 12:00:00|2464.9|2460.9|2460.8|2456.8|2481.2|2477.2|2460.8|2456.8|506
1610370000000|2021-01-11 13:00:00|2460.9|2456.9|2456.4|2452.4|2468.8|2464.8|2445.8|2441.8|1435
1610373600000|2021-01-11 14:00:00|2456.2|2452.2|2454.9|2450.9|2464.4|2460.4|2449.1|2445.1|1322
1610377200000|2021-01-11 15:00:00|2454.4|2450.4|2458.8|2454.8|2462.1|2458.1|2444.7|2440.7|1701
1610380800000|2021-01-11 16:00:00|2458.5|2454.5|2455.1|2451.1|2458.5|2454.5|2448.7|2444.7|2773
1610384400000|2021-01-11 17:00:00|2455.6|2451.6|2449.2|2445.2|2455.6|2451.6|2447.8|2443.8|475
1610388000000|2021-01-11 18:00:00|2449|2445|2447.7|2443.7|2449.8|2445.8|2446.8|2442.8|239
1610442000000|2021-01-12 09:00:00|2455.1|2451.1|2465.1|2461.1|2470.9|2466.9|2453.5|2449.5|383
1610445600000|2021-01-12 10:00:00|2464.8|2460.8|2483.2|2479.2|2484.9|2480.9|2464.1|2460.1|558
1610449200000|2021-01-12 11:00:00|2482.9|2478.9|2478.3|2474.3|2485.2|2481.2|2475.8|2471.8|351
1610452800000|2021-01-12 12:00:00|2479.3|2475.3|2478.4|2474.4|2481.9|2477.9|2468.3|2464.3|340
1610456400000|2021-01-12 13:00:00|2478.8|2474.8|2470.4|2466.4|2482.1|2478.1|2466.9|2462.9|915
1610460000000|2021-01-12 14:00:00|2470.6|2466.6|2463.1|2459.1|2478|2474|2452.8|2448.8|1741
1610463600000|2021-01-12 15:00:00|2462.2|2458.2|2456.8|2452.8|2466.7|2462.7|2454.1|2450.1|1529
1610467200000|2021-01-12 16:00:00|2456|2452|2470|2466|2473.1|2469.1|2451.6|2447.6|2369
1610470800000|2021-01-12 17:00:00|2470.5|2466.5|2470.9|2466.9|2475|2471|2469.2|2465.2|762
1610474400000|2021-01-12 18:00:00|2470.7|2466.7|2462.3|2458.3|2470.7|2466.7|2461.5|2457.5|436
1610528400000|2021-01-13 09:00:00|2473.1|2469.1|2488.4|2484.4|2491.9|2487.9|2467.9|2463.9|582
1610532000000|2021-01-13 10:00:00|2488.6|2484.6|2493.5|2489.5|2500.9|2496.9|2484.6|2480.6|888
1610535600000|2021-01-13 11:00:00|2493.2|2489.2|2500.5|2496.5|2501.8|2497.8|2490.4|2486.4|703
1610539200000|2021-01-13 12:00:00|2500.3|2496.3|2487.6|2483.6|2502.5|2498.5|2487.6|2483.6|539
1610542800000|2021-01-13 13:00:00|2487.9|2483.9|2505.2|2501.2|2509|2505|2485.2|2481.2|1047
1610546400000|2021-01-13 14:00:00|2505.3|2501.3|2493.6|2489.6|2505.3|2501.3|2482.9|2478.9|1516
1610550000000|2021-01-13 15:00:00|2493.3|2489.3|2482.2|2478.2|2503.2|2499.2|2481.9|2477.9|1415
1610553600000|2021-01-13 16:00:00|2482|2478|2472|2468|2484.2|2480.2|2471|2467|2322
1610557200000|2021-01-13 17:00:00|2471|2467|2469|2465|2474|2470|2466.8|2462.8|680
1610560800000|2021-01-13 18:00:00|2468.8|2464.8|2464.5|2460.5|2472|2468|2462.3|2458.3|390
1610614800000|2021-01-14 09:00:00|2463.5|2459.5|2458.5|2454.5|2463.5|2459.5|2453.7|2449.7|464
1610618400000|2021-01-14 10:00:00|2459.5|2455.5|2470|2466|2477.4|2473.4|2455.6|2451.6|444
1610622000000|2021-01-14 11:00:00|2469.7|2465.7|2470.3|2466.3|2471|2467|2456.7|2452.7|422
1610625600000|2021-01-14 12:00:00|2470.1|2466.1|2458.1|2454.1|2478.6|2474.6|2458.1|2454.1|982
1610629200000|2021-01-14 13:00:00|2457.9|2453.9|2452.2|2448.2|2458.2|2454.2|2441.5|2437.5|2181
1610632800000|2021-01-14 14:00:00|2452.5|2448.5|2461.5|2457.5|2462.2|2458.2|2445.8|2441.8|1153
1610636400000|2021-01-14 15:00:00|2461.2|2457.2|2462.7|2458.7|2469.5|2465.5|2455.2|2451.2|1136
1610640000000|2021-01-14 16:00:00|2462.4|2458.4|2484|2480|2487.3|2483.3|2454.9|2450.9|2581
1610643600000|2021-01-14 17:00:00|2484.2|2480.2|2486.4|2482.4|2488.4|2484.4|2477.2|2473.2|589
1610647200000|2021-01-14 18:00:00|2487|2483|2485.3|2481.3|2488.4|2484.4|2483.5|2479.5|413
1610701200000|2021-01-15 09:00:00|2514.1|2510.1|2522.2|2518.2|2525.3|2521.3|2502.7|2498.7|815
1610704800000|2021-01-15 10:00:00|2522.7|2518.7|2515.5|2511.5|2526.7|2522.7|2510.1|2506.1|506
1610708400000|2021-01-15 11:00:00|2515|2511|2506.7|2502.7|2519.4|2515.4|2504.9|2500.9|308
1610712000000|2021-01-15 12:00:00|2507.9|2503.9|2512.3|2508.3|2516|2512|2490.3|2486.3|858
1610715600000|2021-01-15 13:00:00|2512.7|2508.7|2494.4|2490.4|2515.7|2511.7|2492.9|2488.9|864
1610719200000|2021-01-15 14:00:00|2494.2|2490.2|2502.3|2498.3|2506.5|2502.5|2486.2|2482.2|1219
1610722800000|2021-01-15 15:00:00|2502|2498|2498.3|2494.3|2502|2498|2487.9|2483.9|1540
1610726400000|2021-01-15 16:00:00|2498.1|2494.1|2506|2502|2508.2|2504.2|2490.5|2486.5|2102
1610730000000|2021-01-15 17:00:00|2505.5|2501.5|2510.3|2506.3|2513.8|2509.8|2505.5|2501.5|615
1610733600000|2021-01-15 18:00:00|2510.1|2506.1|2506.4|2502.4|2512.1|2508.1|2504.8|2500.1|354
1611046800000|2021-01-19 09:00:00|2515.8|2511.8|2516.8|2512.8|2520.5|2516.5|2506.5|2502.5|486
1611050400000|2021-01-19 10:00:00|2517.2|2513.2|2514.8|2510.8|2517.8|2513.8|2495|2491|841
1611054000000|2021-01-19 11:00:00|2515.1|2511.1|2532.1|2528.1|2536.4|2532.4|2514.6|2510.6|742
1611057600000|2021-01-19 12:00:00|2531.7|2527.7|2553.5|2549.5|2554.1|2550.1|2528.7|2524.7|1294
1611061200000|2021-01-19 13:00:00|2552.1|2548.1|2561|2557|2571.4|2567.4|2546.5|2542.5|2621
1611064800000|2021-01-19 14:00:00|2561.1|2557.1|2557.9|2553.9|2568.8|2564.8|2553.8|2549.8|1246
1611068400000|2021-01-19 15:00:00|2558.3|2554.3|2545.2|2541.2|2562.2|2558.2|2545.2|2541.2|2087
1611072000000|2021-01-19 16:00:00|2546|2542|2569.4|2565.4|2571.1|2567.1|2533.4|2529.4|4057
1611075600000|2021-01-19 17:00:00|2569.1|2565.1|2570.7|2566.7|2572.4|2568.4|2564.6|2560.6|1183
1611079200000|2021-01-19 18:00:00|2570.4|2566.4|2567.1|2563.1|2570.4|2566.4|2560.6|2556.6|400
1611133200000|2021-01-20 09:00:00|2569|2565|2578|2574|2580|2576|2568.2|2564.2|681
1611136800000|2021-01-20 10:00:00|2579|2575|2581.7|2577.7|2589.3|2585.3|2579|2575|928
1611140400000|2021-01-20 11:00:00|2581.2|2577.2|2573.9|2569.9|2586.1|2582.1|2569.2|2565.2|880
1611144000000|2021-01-20 12:00:00|2574|2570|2576.9|2572.9|2580.5|2576.5|2568.4|2564.4|1245
1611147600000|2021-01-20 13:00:00|2577.4|2573.4|2562.7|2558.7|2588.2|2584.2|2562.6|2558.6|1734
1611151200000|2021-01-20 14:00:00|2562.4|2558.4|2538|2534|2563.7|2559.7|2532|2528|2201
1611154800000|2021-01-20 15:00:00|2538.5|2534.5|2544|2540|2549.5|2545.5|2527.7|2523.7|2209
1611158400000|2021-01-20 16:00:00|2543.5|2539.5|2538.7|2534.7|2550.6|2546.6|2534|2530|2596
1611162000000|2021-01-20 17:00:00|2539|2535|2544|2540|2545.3|2541.3|2531.1|2527.1|495
1611165600000|2021-01-20 18:00:00|2543.3|2539.3|2536.1|2532.1|2544|2540|2532.6|2528.6|303
1611219600000|2021-01-21 09:00:00|2535.8|2531.8|2524.3|2520.3|2543.7|2539.7|2523.6|2519.6|711
1611223200000|2021-01-21 10:00:00|2524.4|2520.4|2516|2512|2524.4|2520.4|2509.6|2505.6|1267
1611226800000|2021-01-21 11:00:00|2516.4|2512.4|2518.5|2514.5|2523.5|2519.5|2509.9|2505.9|305
1611230400000|2021-01-21 12:00:00|2519.2|2515.2|2524.7|2520.7|2529|2525|2517.4|2513.4|508
1611234000000|2021-01-21 13:00:00|2523.7|2519.7|2524.3|2520.3|2527.1|2523.1|2513.7|2509.7|1177
1611237600000|2021-01-21 14:00:00|2523.3|2519.3|2524.3|2520.3|2536.9|2532.9|2517.3|2513.3|1532
1611241200000|2021-01-21 15:00:00|2523.3|2519.3|2525.3|2521.3|2528.3|2524.3|2514.7|2510.7|1376
1611244800000|2021-01-21 16:00:00|2524.4|2520.4|2526.8|2522.8|2530.3|2526.3|2518.1|2514.1|2295
1611248400000|2021-01-21 17:00:00|2526.6|2522.6|2526.9|2522.9|2527.6|2523.6|2519.9|2515.9|718
1611252000000|2021-01-21 18:00:00|2527.1|2523.1|2522.5|2518.5|2531.2|2527.2|2521.7|2517.7|481
1611306000000|2021-01-22 09:00:00|2493.1|2489.1|2487|2483|2502.6|2498.6|2481.5|2477.5|619
1611309600000|2021-01-22 10:00:00|2486.8|2482.8|2487.3|2483.3|2489.7|2485.7|2481.2|2477.2|579
1611313200000|2021-01-22 11:00:00|2488.3|2484.3|2474.3|2470.3|2491.6|2487.6|2472.8|2468.8|948
1611316800000|2021-01-22 12:00:00|2474.1|2470.1|2478|2474|2484|2480|2465|2461|942
1611320400000|2021-01-22 13:00:00|2475.5|2471.5|2463.6|2459.6|2475.5|2471.5|2456|2452|1818
1611324000000|2021-01-22 14:00:00|2463.1|2459.1|2462.9|2458.9|2474.2|2470.2|2458.6|2454.6|1591
1611327600000|2021-01-22 15:00:00|2463.2|2459.2|2478.5|2474.5|2484.5|2480.5|2460.9|2456.9|1947
1611331200000|2021-01-22 16:00:00|2478.1|2474.1|2503.5|2499.5|2506.8|2502.8|2477.8|2473.8|2807
1611334800000|2021-01-22 17:00:00|2503.6|2499.6|2493.4|2489.4|2506|2502|2493.4|2489.4|432
1611338400000|2021-01-22 18:00:00|2493.3|2489.3|2491.8|2487.8|2497.3|2493.3|2486.8|2482.8|327
1611565200000|2021-01-25 09:00:00|2491.2|2487.2|2477.4|2473.4|2491.2|2487.2|2474.8|2470.8|874
1611568800000|2021-01-25 10:00:00|2477.1|2473.1|2485.4|2481.4|2488.4|2484.4|2475.4|2471.4|489
1611572400000|2021-01-25 11:00:00|2485.9|2481.9|2483.5|2479.5|2487.6|2483.6|2481.5|2477.5|173
1611576000000|2021-01-25 12:00:00|2482.8|2478.8|2484.9|2480.9|2484.9|2480.9|2478|2474|286
1611579600000|2021-01-25 13:00:00|2484.6|2480.6|2475.6|2471.6|2489.5|2485.5|2463.6|2459.6|1276
1611583200000|2021-01-25 14:00:00|2476.8|2472.8|2479.3|2475.3|2483.3|2479.3|2472.2|2468.2|734
1611586800000|2021-01-25 15:00:00|2479.2|2475.2|2477.9|2473.9|2479.2|2475.2|2462.7|2458.7|4833
1611590400000|2021-01-25 16:00:00|2477.6|2473.6|2478.7|2474.7|2493.5|2489.5|2472|2468|4385
1611594000000|2021-01-25 17:00:00|2478.5|2474.5|2480.5|2476.5|2481|2477|2473.7|2469.7|512
1611597600000|2021-01-25 18:00:00|2480|2476|2482.4|2478.4|2487.6|2483.6|2478.4|2474.4|419
1611651600000|2021-01-26 09:00:00|2467.7|2463.7|2484.6|2480.6|2486.6|2482.6|2464.4|2460.4|313
1611655200000|2021-01-26 10:00:00|2484.8|2480.8|2492.2|2488.2|2497.6|2493.6|2478.4|2474.4|654
1611658800000|2021-01-26 11:00:00|2492.8|2488.8|2466.1|2462.1|2496.5|2492.5|2466.1|2462.1|939
1611662400000|2021-01-26 12:00:00|2465.7|2461.7|2481.4|2477.4|2484|2480|2462.8|2458.8|680
1611666000000|2021-01-26 13:00:00|2481.6|2477.6|2484.8|2480.8|2490.2|2486.2|2477.6|2473.6|1529
1611669600000|2021-01-26 14:00:00|2484.9|2480.9|2493.1|2489.1|2493.6|2489.6|2483.8|2479.8|2367
1611673200000|2021-01-26 15:00:00|2493.6|2489.6|2496.8|2492.8|2508.3|2504.3|2491.1|2487.1|2453
1611676800000|2021-01-26 16:00:00|2496.7|2492.7|2507|2503|2511.3|2507.3|2488.6|2484.6|2536
1611680400000|2021-01-26 17:00:00|2507.4|2503.4|2504.5|2500.5|2508.1|2504.1|2504.5|2500.5|1068
1611684000000|2021-01-26 18:00:00|2504.6|2500.6|2504.8|2500.8|2511.9|2507.9|2503.6|2499.6|766
1611738000000|2021-01-27 09:00:00|2525.8|2521.8|2540.5|2536.5|2542.6|2538.6|2525.3|2521.3|648
1611741600000|2021-01-27 10:00:00|2540.4|2536.4|2543.2|2539.2|2552.6|2548.6|2536.2|2532.2|718
1611745200000|2021-01-27 11:00:00|2546.7|2542.7|2530.7|2526.7|2546.7|2542.7|2521.4|2517.4|607
1611748800000|2021-01-27 12:00:00|2530.9|2526.9|2523.3|2519.3|2531.2|2527.2|2519.2|2515.2|418
1611752400000|2021-01-27 13:00:00|2523.2|2519.2|2493.2|2489.2|2523.2|2519.2|2485.6|2481.6|1996
1611756000000|2021-01-27 14:00:00|2492.8|2488.8|2473|2469|2496.2|2492.2|2466.7|2462.7|1790
1611759600000|2021-01-27 15:00:00|2473.1|2469.1|2485.1|2481.1|2485.1|2481.1|2467.5|2463.5|1879
1611763200000|2021-01-27 16:00:00|2485.5|2481.5|2466.7|2462.7|2489.6|2485.6|2458.8|2454.8|2376
1611766800000|2021-01-27 17:00:00|2466.8|2462.8|2463.4|2459.4|2470.8|2466.8|2461.3|2457.3|993
1611770400000|2021-01-27 18:00:00|2464.8|2460.8|2456.1|2452.1|2466.5|2462.5|2455.9|2451.9|363
1611824400000|2021-01-28 09:00:00|2448.5|2444.5|2443.6|2439.6|2454.3|2450.3|2439.9|2435.9|976
1611828000000|2021-01-28 10:00:00|2443.5|2439.5|2450.8|2446.8|2452|2448|2443|2439|530
1611831600000|2021-01-28 11:00:00|2450.3|2446.3|2444.8|2440.8|2451.8|2447.8|2443.9|2439.9|395
1611835200000|2021-01-28 12:00:00|2444.3|2440.3|2445.9|2441.9|2455.3|2451.3|2441.9|2437.9|1086
1611838800000|2021-01-28 13:00:00|2447|2443|2463.8|2459.8|2464.8|2460.8|2441.4|2437.4|1302
1611842400000|2021-01-28 14:00:00|2463.6|2459.6|2458|2454|2465|2461|2450.5|2446.5|1216
1611846000000|2021-01-28 15:00:00|2458.8|2454.8|2460.5|2456.5|2462|2458|2454.7|2450.7|1431
1611849600000|2021-01-28 16:00:00|2460.9|2456.9|2473.5|2469.5|2486.8|2482.8|2460.5|2456.5|2724
1611853200000|2021-01-28 17:00:00|2473.9|2469.9|2475.4|2471.4|2479.1|2475.1|2473|2469|882
1611856800000|2021-01-28 18:00:00|2475.3|2471.3|2468.9|2464.9|2476.4|2472.4|2467.4|2463.4|395
1611910800000|2021-01-29 09:00:00|2469.8|2465.8|2464.1|2460.1|2471.2|2467.2|2462.1|2458.1|482
1611914400000|2021-01-29 10:00:00|2464.6|2460.6|2486.8|2482.8|2494.4|2490.4|2463.7|2459.7|528
1611918000000|2021-01-29 11:00:00|2486.4|2482.4|2486.5|2482.5|2497.5|2493.5|2473.8|2469.8|485
1611921600000|2021-01-29 12:00:00|2486.6|2482.6|2492.3|2488.3|2493.2|2489.2|2478.9|2474.9|630
1611925200000|2021-01-29 13:00:00|2492.7|2488.7|2480.5|2476.5|2493.3|2489.3|2468.9|2464.9|1403
1611928800000|2021-01-29 14:00:00|2480.6|2476.6|2480.5|2476.5|2486.4|2482.4|2472.8|2468.8|918
1611932400000|2021-01-29 15:00:00|2481|2477|2484.4|2480.4|2490.8|2486.8|2473.7|2469.7|1110
1611936000000|2021-01-29 16:00:00|2484|2480|2486.1|2482.1|2489|2485|2478.8|2474.8|2666
1611939600000|2021-01-29 17:00:00|2486.2|2482.2|2479|2475|2489.7|2485.7|2474.8|2470.8|927
1611943200000|2021-01-29 18:00:00|2478.5|2474.5|2482.8|2474.8|2484.9|2480.7|2475.3|2471.3|421
1612170000000|2021-02-01 09:00:00|2481.5|2477.5|2487.3|2483.3|2497|2493|2481.4|2477.4|312
1612173600000|2021-02-01 10:00:00|2486.9|2482.9|2475.9|2471.9|2486.9|2482.9|2470.6|2466.6|342
1612177200000|2021-02-01 11:00:00|2475.5|2471.5|2476.4|2472.4|2477.9|2473.9|2470.4|2466.4|410
1612180800000|2021-02-01 12:00:00|2476.8|2472.8|2467.9|2463.9|2480|2476|2464.4|2460.4|701
1612184400000|2021-02-01 13:00:00|2467.4|2463.4|2465|2461|2470|2466|2458.7|2454.7|1350
1612188000000|2021-02-01 14:00:00|2465.1|2461.1|2467.5|2463.5|2473.2|2469.2|2463|2459|1032
1612191600000|2021-02-01 15:00:00|2467.6|2463.6|2467.4|2463.4|2469.2|2465.2|2461.8|2457.8|1169
1612195200000|2021-02-01 16:00:00|2466.1|2462.1|2512.8|2508.8|2514.8|2510.8|2456.9|2452.9|3714
1612198800000|2021-02-01 17:00:00|2512.9|2508.9|2495.3|2491.3|2514|2510|2493.3|2489.3|1058
1612202400000|2021-02-01 18:00:00|2495.7|2491.7|2495.2|2491.2|2498.6|2494.6|2491.6|2487.6|515
1612256400000|2021-02-02 09:00:00|2500.9|2496.9|2499.7|2495.7|2504.7|2500.7|2499.6|2495.6|330
1612260000000|2021-02-02 10:00:00|2500.2|2496.2|2512.1|2508.1|2512.1|2508.1|2492.5|2488.5|389
1612263600000|2021-02-02 11:00:00|2511.2|2507.2|2496.9|2492.9|2513.7|2509.7|2487.6|2483.6|330
1612267200000|2021-02-02 12:00:00|2496.5|2492.5|2502.9|2498.9|2505|2501|2496.4|2492.4|2247
1612270800000|2021-02-02 13:00:00|2502.5|2498.5|2497.3|2493.3|2512|2508|2493.6|2489.6|2542
1612274400000|2021-02-02 14:00:00|2497.4|2493.4|2479|2475|2500.7|2496.7|2477|2473|3594
1612278000000|2021-02-02 15:00:00|2478.9|2474.9|2532.1|2528.1|2534.2|2530.2|2476.7|2472.7|6990
1612281600000|2021-02-02 16:00:00|2532|2528|2508.2|2504.2|2535|2531|2496.5|2492.5|6285
1612285200000|2021-02-02 17:00:00|2509.2|2505.2|2506.2|2502.2|2512.5|2508.5|2500.5|2496.5|1577
1612288800000|2021-02-02 18:00:00|2506.6|2502.6|2504.6|2500.6|2507.7|2503.7|2499.2|2495.2|659
1612342800000|2021-02-03 09:00:00|2501.1|2497.1|2499.5|2495.5|2505.6|2501.6|2498.3|2494.3|118
1612346400000|2021-02-03 10:00:00|2499.4|2495.4|2469.1|2465.1|2500.3|2496.3|2462.1|2458.1|1706
1612350000000|2021-02-03 11:00:00|2468.6|2464.6|2476.3|2472.3|2477.2|2473.2|2464|2460|1042
1612353600000|2021-02-03 12:00:00|2476.9|2472.9|2474|2470|2484.5|2480.5|2474|2470|561
1612357200000|2021-02-03 13:00:00|2473.5|2469.5|2479.6|2475.6|2481|2477|2470.4|2466.4|1785
1612360800000|2021-02-03 14:00:00|2480.1|2476.1|2474.6|2470.6|2480.2|2476.2|2471.5|2467.5|1261
1612364400000|2021-02-03 15:00:00|2475.1|2471.1|2478.1|2474.1|2485.6|2481.6|2475|2471|1693
1612368000000|2021-02-03 16:00:00|2479.3|2475.3|2468.7|2464.7|2480.3|2476.3|2463.9|2459.9|5520
1612371600000|2021-02-03 17:00:00|2468.2|2464.2|2468.7|2464.7|2469.5|2465.5|2463.9|2459.9|795
1612375200000|2021-02-03 18:00:00|2467.7|2463.7|2465.3|2461.3|2467.7|2463.7|2462.7|2458.7|593
1612429200000|2021-02-04 09:00:00|2470.2|2466.2|2469.8|2465.8|2473.9|2469.9|2468|2464|352
1612432800000|2021-02-04 10:00:00|2469.7|2465.7|2474|2470|2474.1|2470.1|2467.2|2463.2|537
1612436400000|2021-02-04 11:00:00|2474.9|2470.9|2471|2467|2477.3|2473.3|2470.4|2466.4|530
1612440000000|2021-02-04 12:00:00|2471.4|2467.4|2490.6|2486.6|2491.1|2487.1|2471.4|2467.4|551
1612443600000|2021-02-04 13:00:00|2490.1|2486.1|2485.4|2481.4|2493.9|2489.9|2482.7|2478.7|1100
1612447200000|2021-02-04 14:00:00|2484.6|2480.6|2478|2474|2488.3|2484.3|2476.4|2472.4|1646
1612450800000|2021-02-04 15:00:00|2477.5|2473.5|2467.1|2463.1|2485.5|2481.5|2466.3|2462.3|2789
1612454400000|2021-02-04 16:00:00|2466.6|2462.6|2466.8|2462.8|2470|2466|2453.3|2449.3|3636
1612458000000|2021-02-04 17:00:00|2466.1|2462.1|2467.6|2463.6|2470|2466|2464.2|2460.2|540
1612461600000|2021-02-04 18:00:00|2468.1|2464.1|2464.3|2460.3|2471.3|2467.3|2463.9|2459.9|340
1612515600000|2021-02-05 09:00:00|2467.8|2463.8|2484.4|2480.4|2486.4|2482.4|2467.3|2463.3|681
1612519200000|2021-02-05 10:00:00|2484|2480|2468.7|2464.7|2497.6|2493.6|2467.7|2463.7|769
1612522800000|2021-02-05 11:00:00|2469.1|2465.1|2465.6|2461.6|2472.8|2468.8|2462.3|2458.3|319
1612526400000|2021-02-05 12:00:00|2465.7|2461.7|2473|2469|2473.1|2469.1|2453|2449|542
1612530000000|2021-02-05 13:00:00|2472.5|2468.5|2479.3|2475.3|2485.9|2481.9|2466.8|2462.8|2180
1612533600000|2021-02-05 14:00:00|2479.8|2475.8|2475.8|2471.8|2484.6|2480.6|2472.2|2468.2|2614
1612537200000|2021-02-05 15:00:00|2476.3|2472.3|2463.4|2459.4|2476.3|2472.3|2461.4|2457.4|2985
1612540800000|2021-02-05 16:00:00|2463.5|2459.5|2489.8|2485.8|2491.2|2487.2|2462.1|2458.1|5261
1612544400000|2021-02-05 17:00:00|2490.3|2486.3|2499|2495|2502|2498|2484.8|2480.8|2646
1612548000000|2021-02-05 18:00:00|2499.4|2495.4|2502.8|2498.8|2507.8|2503.8|2495|2491|940
1612774800000|2021-02-08 09:00:00|2487.4|2483.4|2474.2|2470.2|2487.8|2483.8|2471.4|2467.4|750
1612778400000|2021-02-08 10:00:00|2473.3|2469.3|2468|2464|2474.6|2470.6|2464.6|2460.6|531
1612782000000|2021-02-08 11:00:00|2467.6|2463.6|2466.2|2462.2|2469.2|2465.2|2463.2|2459.2|765
1612785600000|2021-02-08 12:00:00|2467.7|2463.7|2466.9|2462.9|2471.7|2467.7|2465.8|2461.8|401
1612789200000|2021-02-08 13:00:00|2466.8|2462.8|2464.4|2460.4|2470.5|2466.5|2454.2|2450.2|2479
1612792800000|2021-02-08 14:00:00|2464.8|2460.8|2480.4|2476.4|2482.3|2478.3|2464.4|2460.4|1842
1612796400000|2021-02-08 15:00:00|2480|2476|2452.8|2448.8|2480|2476|2448.8|2444.8|1616
1612800000000|2021-02-08 16:00:00|2452.7|2448.7|2463.5|2459.5|2465.2|2461.2|2452.3|2448.3|2878
1612803600000|2021-02-08 17:00:00|2464.4|2460.4|2462.5|2458.5|2466.9|2462.9|2460.6|2456.6|500
1612807200000|2021-02-08 18:00:00|2463|2459|2464.4|2460.4|2467.1|2463.1|2463|2459|293
1612861200000|2021-02-09 09:00:00|2474.6|2470.6|2471.3|2467.3|2477.1|2473.1|2467.1|2463.1|161
1612864800000|2021-02-09 10:00:00|2470.8|2466.8|2481.9|2477.9|2485.7|2481.7|2470.4|2466.4|1332
1612868400000|2021-02-09 11:00:00|2482.4|2478.4|2477.2|2473.2|2482.9|2478.9|2473.1|2469.1|792
1612872000000|2021-02-09 12:00:00|2477.1|2473.1|2479.6|2475.6|2480.7|2476.7|2473.8|2469.8|602
1612875600000|2021-02-09 13:00:00|2479.2|2475.2|2476.7|2472.7|2483.1|2479.1|2476.2|2472.2|515
1612879200000|2021-02-09 14:00:00|2476.2|2472.2|2471.7|2467.7|2478.6|2474.6|2468.8|2464.8|918
1612882800000|2021-02-09 15:00:00|2471.2|2467.2|2457.7|2453.7|2473.6|2469.6|2455.7|2451.7|1585
1612886400000|2021-02-09 16:00:00|2457.6|2453.6|2447.4|2443.4|2458.8|2454.8|2442.4|2438.4|2864
1612890000000|2021-02-09 17:00:00|2446.9|2442.9|2453.2|2449.2|2454.2|2450.2|2446.9|2442.9|365
1612893600000|2021-02-09 18:00:00|2453.3|2449.3|2452.6|2448.6|2457.1|2451.2|2450.1|2445.1|179
1612947600000|2021-02-10 09:00:00|2461.4|2457.4|2458.5|2454.5|2462.3|2458.3|2456.4|2450.4|63
1612951200000|2021-02-10 10:00:00|2457.6|2453.6|2460.7|2456.7|2463.3|2459.3|2457.6|2453.6|418
1612954800000|2021-02-10 11:00:00|2461.6|2457.6|2458.8|2454.8|2463.2|2459.2|2456.2|2452.2|423
1612958400000|2021-02-10 12:00:00|2458.9|2454.9|2451|2447|2462.3|2458.3|2450.4|2446.4|705
1612962000000|2021-02-10 13:00:00|2451.1|2447.1|2470.2|2466.2|2473.6|2469.6|2450.5|2446.5|1077
1612965600000|2021-02-10 14:00:00|2470.7|2466.7|2477.3|2473.3|2478.3|2474.3|2466.1|2462.1|1251
1612969200000|2021-02-10 15:00:00|2477.8|2473.8|2483.9|2479.9|2489.6|2485.6|2476.3|2472.3|1139
1612972800000|2021-02-10 16:00:00|2484.9|2480.9|2511.5|2507.5|2524.6|2520.2|2484.9|2480.9|2844
1612976400000|2021-02-10 17:00:00|2511|2507|2518.2|2514.2|2520.3|2516.3|2508.8|2501|201
1612980000000|2021-02-10 18:00:00|2518.3|2514.3|2529.3|2525.3|2533.9|2529.9|2518.2|2514.2|99
1613034000000|2021-02-11 09:00:00|2513.4|2505.4|2514.9|2506.9|2524.6|2519.4|2512|2503.9|271
1613037600000|2021-02-11 10:00:00|2515.4|2507.4|2506.2|2498.2|2515.8|2509.3|2500.9|2496.9|57
1613041200000|2021-02-11 11:00:00|2504.7|2500.7|2486.6|2482.6|2508.7|2502.5|2485.2|2481.2|339
1613044800000|2021-02-11 12:00:00|2487.1|2483.1|2487.8|2479.8|2491.8|2487.8|2480.9|2473.5|55
1613048400000|2021-02-11 13:00:00|2485.9|2477.9|2470.2|2466.2|2485.9|2481.9|2469.4|2465.4|7778
1613052000000|2021-02-11 14:00:00|2469.3|2465.3|2466.1|2462.1|2471.8|2467.8|2461.6|2457.6|3025
1613055600000|2021-02-11 15:00:00|2465.6|2461.6|2462.1|2458.1|2469.2|2465.2|2461.6|2457.6|1936
1613059200000|2021-02-11 16:00:00|2461.6|2457.6|2440.4|2436.4|2462|2458|2436.7|2432.7|6005
1613062800000|2021-02-11 17:00:00|2440.3|2436.3|2437.3|2433.3|2440.3|2436.3|2434.9|2430.9|1626
1613066400000|2021-02-11 18:00:00|2437.8|2433.8|2437.1|2433.1|2440.1|2436.1|2436.2|2432.2|531
1613120400000|2021-02-12 09:00:00|2435.2|2431.2|2428.9|2424.9|2435.7|2431.7|2426.3|2422.3|1798
1613124000000|2021-02-12 10:00:00|2428.4|2424.4|2452.3|2448.3|2452.8|2448.8|2426.4|2422.4|1453
1613127600000|2021-02-12 11:00:00|2452.8|2448.8|2456.3|2452.3|2464.9|2460.9|2450.3|2446.3|1055
1613131200000|2021-02-12 12:00:00|2456.4|2452.4|2459.3|2455.3|2460.3|2456.3|2450.8|2446.8|467
1613134800000|2021-02-12 13:00:00|2458.8|2454.8|2464.6|2460.6|2475.9|2471.9|2457.3|2453.3|1572
1613138400000|2021-02-12 14:00:00|2464.1|2460.1|2453.1|2449.1|2465.3|2461.3|2450.2|2446.2|1098
1613142000000|2021-02-12 15:00:00|2451.6|2447.6|2441.1|2437.1|2453.1|2449.1|2440.1|2436.1|1660
1613145600000|2021-02-12 16:00:00|2440.6|2436.6|2447.1|2443.1|2447.1|2443.1|2434.1|2430.1|3919
1613149200000|2021-02-12 17:00:00|2448.1|2444.1|2454|2450|2456|2452|2445|2441|1103
1613152800000|2021-02-12 18:00:00|2453.6|2449.6|2451|2447|2455|2451|2446|2442|475
1613466000000|2021-02-16 09:00:00|2466.3|2462.3|2455.3|2451.3|2470.3|2466.3|2453.8|2449.8|1055
1613469600000|2021-02-16 10:00:00|2456.3|2452.3|2445.3|2441.3|2459.3|2455.3|2440.8|2436.8|1159
1613473200000|2021-02-16 11:00:00|2444.8|2440.8|2442.8|2438.8|2450.3|2446.3|2438.8|2434.8|578
1613476800000|2021-02-16 12:00:00|2441.8|2437.8|2439.8|2435.8|2451.3|2447.3|2438.8|2434.8|686
1613480400000|2021-02-16 13:00:00|2438.8|2434.8|2408.8|2404.8|2440.8|2436.8|2405.8|2401.8|2666
1613484000000|2021-02-16 14:00:00|2409.3|2405.3|2414.7|2410.7|2417.7|2413.7|2403.8|2399.8|2934
1613487600000|2021-02-16 15:00:00|2415.2|2411.2|2432.2|2428.2|2437.2|2433.2|2410.7|2406.7|2835
1613491200000|2021-02-16 16:00:00|2436.2|2424.2|2425.7|2421.7|2445.7|2441.7|2421.2|2417.2|24432
1613494800000|2021-02-16 17:00:00|2426.2|2422.2|2429.7|2425.7|2429.7|2425.7|2424.2|2420.2|349
1613498400000|2021-02-16 18:00:00|2428.7|2424.7|2423.1|2419.1|2428.7|2424.7|2420.7|2416.7|455
1613552400000|2021-02-17 09:00:00|2433.9|2429.9|2430.4|2426.4|2434.4|2430.4|2423.9|2419.9|553
1613556000000|2021-02-17 10:00:00|2429.9|2425.9|2424.9|2420.9|2436.9|2432.9|2423.9|2419.9|318
1613559600000|2021-02-17 11:00:00|2425.4|2421.4|2420.9|2416.9|2425.4|2421.4|2405.5|2401.5|984
1613563200000|2021-02-17 12:00:00|2420.4|2416.4|2419.4|2415.4|2420.4|2416.4|2417.9|2413.9|39
1613566800000|2021-02-17 13:00:00|2422.4|2418.4|2426.4|2422.4|2436.4|2432.4|2421.4|2417.4|1322
1613570400000|2021-02-17 14:00:00|2425.9|2421.9|2418.4|2414.4|2432.4|2428.4|2415.4|2411.4|1506
1613574000000|2021-02-17 15:00:00|2418.9|2414.9|2396.5|2392.5|2420.4|2416.4|2394.5|2390.5|3408
1613577600000|2021-02-17 16:00:00|2395.5|2391.5|2375.5|2371.5|2399.5|2395.5|2373.5|2369.5|5021
1613581200000|2021-02-17 17:00:00|2375|2371|2382.9|2378.9|2384.4|2380.4|2375|2371|1188
1613584800000|2021-02-17 18:00:00|2383.4|2379.4|2382.5|2378.5|2386.4|2382.4|2381.9|2377.9|709
1613638800000|2021-02-18 09:00:00|2391.4|2387.4|2388.9|2384.9|2394.9|2390.9|2383|2379|775
1613642400000|2021-02-18 10:00:00|2388.4|2384.4|2394.4|2390.4|2394.4|2390.4|2385.4|2381.4|571
1613646000000|2021-02-18 11:00:00|2394.9|2390.9|2388.4|2384.4|2394.9|2390.9|2387.4|2383.4|402
1613649600000|2021-02-18 12:00:00|2387.4|2383.4|2393.9|2389.9|2420.9|2416.9|2386.4|2382.4|1305
1613653200000|2021-02-18 13:00:00|2394.4|2390.4|2403.4|2399.4|2403.4|2399.4|2390.9|2386.9|1165
1613656800000|2021-02-18 14:00:00|2401.4|2397.4|2386.9|2382.9|2402.4|2398.4|2385.4|2381.4|1285
1613660400000|2021-02-18 15:00:00|2386.4|2382.4|2390.3|2386.3|2399.4|2395.4|2383.3|2379.3|2191
1613664000000|2021-02-18 16:00:00|2390.4|2386.4|2385.3|2381.3|2395.3|2391.3|2385.3|2381.3|2004
1613667600000|2021-02-18 17:00:00|2385.4|2381.4|2395.3|2391.3|2397.3|2393.3|2385.3|2381.3|952
1613671200000|2021-02-18 18:00:00|2395.8|2391.8|2394.3|2390.3|2398.3|2394.3|2388.8|2384.8|283
1613725200000|2021-02-19 09:00:00|2400.2|2396.2|2398.3|2394.3|2404.2|2400.2|2392.3|2388.3|310
1613728800000|2021-02-19 10:00:00|2397.8|2393.8|2399.3|2395.3|2403.7|2399.7|2394.3|2390.3|447
1613732400000|2021-02-19 11:00:00|2399.8|2395.8|2391.3|2387.3|2400.3|2396.3|2391.3|2387.3|241
1613736000000|2021-02-19 12:00:00|2391.2|2387.2|2394.7|2390.7|2397.7|2393.7|2388.3|2384.3|290
1613739600000|2021-02-19 13:00:00|2394.3|2390.3|2418.1|2414.1|2419.2|2415.2|2391.2|2387.2|2218
1613743200000|2021-02-19 14:00:00|2418.2|2414.2|2439.1|2435.1|2439.1|2435.1|2410.7|2406.7|2322
1613746800000|2021-02-19 15:00:00|2440.1|2436.1|2453|2449|2454|2450|2437.1|2433.1|3362
1613750400000|2021-02-19 16:00:00|2454|2450|2445.1|2441.1|2456|2452|2440.1|2436.1|2633
1613754000000|2021-02-19 17:00:00|2444.1|2440.1|2445.1|2441.1|2449.6|2445.6|2443.1|2439.1|568
1613757600000|2021-02-19 18:00:00|2446.1|2442.1|2451.1|2443.1|2451.1|2446.1|2442.1|2438.1|469
1613984400000|2021-02-22 09:00:00|2451.3|2447.3|2458.6|2454.6|2458.6|2454.6|2447.6|2443.6|317
1613988000000|2021-02-22 10:00:00|2458.2|2454.2|2471.6|2467.6|2473.5|2469.5|2454.6|2450.6|788
1613991600000|2021-02-22 11:00:00|2471.1|2467.1|2468.6|2464.6|2471.1|2467.1|2463.2|2459.2|384
1613995200000|2021-02-22 12:00:00|2468.1|2464.1|2472.5|2468.5|2480.5|2476.5|2468.1|2464.1|768
1613998800000|2021-02-22 13:00:00|2471.5|2467.5|2497.8|2493.8|2497.9|2493.9|2470.5|2466.5|2073
1614002400000|2021-02-22 14:00:00|2496.4|2492.4|2498.8|2494.8|2505.4|2501.4|2493.6|2489.6|2346
1614006000000|2021-02-22 15:00:00|2499.3|2495.3|2487.9|2483.9|2501.9|2497.9|2482.4|2478.4|2637
1614009600000|2021-02-22 16:00:00|2488.4|2484.4|2493.9|2489.9|2503.8|2499.8|2488.4|2484.4|2946
1614013200000|2021-02-22 17:00:00|2493.8|2489.8|2492.2|2488.2|2493.8|2489.8|2488.7|2484.7|687
1614016800000|2021-02-22 18:00:00|2491.7|2487.7|2488.2|2484.2|2493.7|2489.7|2484.7|2480.7|526
1614070800000|2021-02-23 09:00:00|2503.7|2499.7|2498.6|2494.6|2507.2|2503.2|2494.6|2490.6|585
1614074400000|2021-02-23 10:00:00|2499.9|2495.9|2495|2491|2503|2499|2490.7|2486.7|827
1614078000000|2021-02-23 11:00:00|2495.2|2491.2|2491.8|2487.8|2497.7|2493.7|2483.3|2479.3|559
1614081600000|2021-02-23 12:00:00|2493.2|2489.2|2494.7|2490.7|2497.7|2493.7|2489.3|2485.3|373
1614085200000|2021-02-23 13:00:00|2495.2|2491.2|2490.7|2486.7|2495.6|2491.6|2484.3|2480.3|784
1614088800000|2021-02-23 14:00:00|2490.8|2486.8|2477.3|2473.3|2490.8|2486.8|2471.8|2467.8|1931
1614092400000|2021-02-23 15:00:00|2477.8|2473.8|2492.6|2488.6|2493.1|2489.1|2471.8|2467.8|1179
1614096000000|2021-02-23 16:00:00|2493.6|2489.6|2499.5|2495.5|2503.6|2499.6|2490.5|2486.5|1953
1614099600000|2021-02-23 17:00:00|2498.6|2494.6|2491.5|2487.5|2501|2497|2491|2487|752
1614103200000|2021-02-23 18:00:00|2492.5|2488.5|2500.6|2496.6|2501.6|2497.6|2492|2488|456
1614157200000|2021-02-24 09:00:00|2501|2497|2496|2492|2501|2497|2489.5|2485.5|292
1614160800000|2021-02-24 10:00:00|2495.6|2491.6|2492.6|2488.6|2499.2|2495.2|2483.7|2479.7|338
1614164400000|2021-02-24 11:00:00|2493.1|2489.1|2509.7|2505.7|2512.7|2508.7|2490.7|2486.7|499
1614168000000|2021-02-24 12:00:00|2510.2|2506.2|2529.1|2525.1|2529.5|2525.5|2509.7|2505.7|1032
1614171600000|2021-02-24 13:00:00|2529|2525|2524.5|2520.5|2536.5|2532.5|2521.5|2517.5|1954
1614175200000|2021-02-24 14:00:00|2524.7|2520.7|2527|2523|2534.5|2530.5|2523.1|2519.1|884
1614178800000|2021-02-24 15:00:00|2527.1|2523.1|2532.9|2528.9|2535.4|2531.4|2521.1|2517.1|1564
1614182400000|2021-02-24 16:00:00|2533.9|2529.9|2556.5|2552.5|2557.1|2553.1|2533.4|2529.4|3906
1614186000000|2021-02-24 17:00:00|2557|2553|2563.2|2559.2|2568.2|2564.2|2556|2552|1128
1614189600000|2021-02-24 18:00:00|2562.7|2558.7|2567.7|2563.7|2569.2|2565.2|2562.2|2558.2|694
1614243600000|2021-02-25 09:00:00|2571.9|2567.9|2569.1|2565.1|2577|2573|2567.6|2563.6|240
1614247200000|2021-02-25 10:00:00|2569.5|2565.5|2581|2577|2581|2577|2566.1|2562.1|741
1614250800000|2021-02-25 11:00:00|2580|2576|2573|2569|2582|2578|2569|2565|476
1614254400000|2021-02-25 12:00:00|2573.4|2569.4|2582.3|2578.3|2583.8|2579.8|2571|2567|473
1614258000000|2021-02-25 13:00:00|2581.9|2577.9|2589.7|2585.7|2602|2598|2581.5|2577.5|2596
1614261600000|2021-02-25 14:00:00|2588.8|2584.8|2596.9|2592.9|2602|2598|2587.2|2583.2|1554
1614265200000|2021-02-25 15:00:00|2597.4|2593.4|2599|2595|2603|2599|2588.2|2584.2|2281
1614268800000|2021-02-25 16:00:00|2598.6|2594.6|2615.5|2611.5|2617.3|2613.3|2596.2|2592.2|3126
1614272400000|2021-02-25 17:00:00|2615.4|2611.4|2611.4|2607.4|2615.4|2611.4|2607.4|2603.4|1324
1614276000000|2021-02-25 18:00:00|2610.9|2606.9|2619.4|2615.4|2625.4|2621.4|2610.4|2606.4|1562
1614330000000|2021-02-26 09:00:00|2604.7|2600.7|2592.1|2588.1|2609.1|2605.1|2592|2588|1013
1614333600000|2021-02-26 10:00:00|2585.6|2581.6|2580.1|2576.1|2588.1|2584.1|2578.1|2574.1|1471
1614337200000|2021-02-26 11:00:00|2580|2576|2585.6|2581.6|2590|2586|2578.1|2574.1|996
1614340800000|2021-02-26 12:00:00|2585.1|2581.1|2592.5|2588.5|2596.9|2592.9|2584.2|2580.2|895
1614344400000|2021-02-26 13:00:00|2589.6|2585.6|2606.4|2602.4|2606.9|2602.9|2584.4|2580.4|1854
1614348000000|2021-02-26 14:00:00|2606.9|2602.9|2598.3|2594.3|2621.3|2617.3|2597.6|2593.6|3132
1614351600000|2021-02-26 15:00:00|2598.2|2594.2|2597.2|2593.2|2604.5|2600.5|2588.3|2584.3|2614
1614355200000|2021-02-26 16:00:00|2596.7|2592.7|2595.8|2591.8|2615.3|2611.3|2592.3|2588.3|4207
1614358800000|2021-02-26 17:00:00|2595.7|2591.7|2598.8|2594.8|2600.7|2596.7|2592.7|2588.7|1100
1614362400000|2021-02-26 18:00:00|2598.7|2594.7|2613.9|2609.9|2614.8|2610.8|2597.8|2593.8|1179
1614589200000|2021-03-01 09:00:00|2618.3|2614.3|2618.4|2614.4|2621.7|2617.7|2607.3|2603.3|504
1614592800000|2021-03-01 10:00:00|2618.5|2614.5|2626.1|2622.1|2635.4|2631.4|2616.6|2612.6|958
1614596400000|2021-03-01 11:00:00|2626.5|2622.5|2631.9|2627.9|2638.8|2634.8|2626.5|2622.5|464
1614600000000|2021-03-01 12:00:00|2632|2628|2632.9|2628.9|2638.8|2634.8|2623.3|2619.3|412
1614603600000|2021-03-01 13:00:00|2632.3|2628.3|2637.7|2633.7|2644.8|2640.8|2630.5|2626.5|1643
1614607200000|2021-03-01 14:00:00|2638.2|2634.2|2638.4|2634.4|2644.6|2640.6|2633.4|2629.4|2138
1614610800000|2021-03-01 15:00:00|2638|2634|2645.5|2641.5|2648.8|2644.8|2636.5|2632.5|2852
1614614400000|2021-03-01 16:00:00|2645.9|2641.9|2649.8|2645.8|2651.8|2647.8|2615.4|2611.4|4338
1614618000000|2021-03-01 17:00:00|2650.8|2646.8|2636|2632|2650.9|2646.9|2635.6|2631.6|1413
1614621600000|2021-03-01 18:00:00|2636.1|2632.1|2625.4|2621.4|2636.1|2632.1|2625.4|2621.4|1030
1614675600000|2021-03-02 09:00:00|2608.7|2604.7|2625.4|2621.4|2635.3|2631.3|2601.3|2597.3|769
1614679200000|2021-03-02 10:00:00|2625.3|2621.3|2634|2630|2639|2635|2625.1|2621.1|1059
1614682800000|2021-03-02 11:00:00|2634.1|2630.1|2634|2630|2635.5|2631.5|2626.3|2622.3|410
1614686400000|2021-03-02 12:00:00|2634.1|2630.1|2632.8|2628.8|2635.1|2631.1|2624.8|2620.8|922
1614690000000|2021-03-02 13:00:00|2632.9|2628.9|2621.7|2617.7|2634|2630|2620.3|2616.3|1452
1614693600000|2021-03-02 14:00:00|2622.1|2618.1|2612|2608|2625.2|2621.2|2606.2|2602.2|2243
1614697200000|2021-03-02 15:00:00|2612.4|2608.4|2627.1|2623.1|2632.6|2628.6|2610|2606|1854
1614700800000|2021-03-02 16:00:00|2626.3|2622.3|2646.4|2642.4|2654.1|2650.1|2626.2|2622.2|3753
1614704400000|2021-03-02 17:00:00|2646.6|2642.6|2639.2|2635.2|2647.6|2643.6|2638.2|2634.2|734
1614708000000|2021-03-02 18:00:00|2639.1|2635.1|2634.7|2630.7|2644.7|2640.7|2634.1|2628.6|306
1614762000000|2021-03-03 09:00:00|2642.1|2638.1|2631.5|2627.5|2644.6|2640.6|2630.9|2626.9|359
1614765600000|2021-03-03 10:00:00|2631.4|2627.4|2636.5|2632.5|2640|2636|2630.9|2626.9|329
1614769200000|2021-03-03 11:00:00|2636|2632|2627.8|2623.8|2636.5|2632.5|2624.8|2620.8|717
1614772800000|2021-03-03 12:00:00|2627.1|2623.1|2641.2|2637.2|2642.4|2638.4|2627.1|2623.1|645
1614776400000|2021-03-03 13:00:00|2640.9|2636.9|2643.5|2639.5|2644.1|2640.1|2627.1|2623.1|1269
1614780000000|2021-03-03 14:00:00|2643.1|2639.1|2661|2657|2663.6|2659.6|2636.1|2632.1|1770
1614783600000|2021-03-03 15:00:00|2661.5|2657.5|2657.1|2653.1|2666.5|2662.5|2651.9|2647.9|3114
1614787200000|2021-03-03 16:00:00|2657.9|2653.9|2660.5|2656.5|2661.7|2657.7|2651.5|2647.5|3887
1614790800000|2021-03-03 17:00:00|2660.4|2656.4|2655.5|2651.5|2660.4|2656.4|2652.1|2648.1|709
1614794400000|2021-03-03 18:00:00|2653.7|2649.7|2647|2643|2653.7|2649.7|2645.9|2641.9|369
1614848400000|2021-03-04 09:00:00|2636.8|2632.8|2635.6|2631.6|2640.9|2636.9|2632.2|2628.2|208
1614852000000|2021-03-04 10:00:00|2635.2|2631.2|2625.4|2621.4|2635.2|2631.2|2617.4|2613.4|1240
1614855600000|2021-03-04 11:00:00|2625.7|2621.7|2628.4|2624.4|2631.1|2627.1|2624.7|2620.7|466
1614859200000|2021-03-04 12:00:00|2628.9|2624.9|2636|2632|2636.1|2632.1|2622|2618|737
1614862800000|2021-03-04 13:00:00|2635.5|2631.5|2627.9|2623.9|2639.5|2635.5|2614.4|2610.4|1767
1614866400000|2021-03-04 14:00:00|2628.2|2624.2|2616.1|2612.1|2629.2|2625.2|2609.1|2605.1|1997
1614870000000|2021-03-04 15:00:00|2615.6|2611.6|2625.1|2621.1|2627.2|2623.2|2613.2|2609.2|1690
1614873600000|2021-03-04 16:00:00|2625.2|2621.2|2624.8|2620.8|2635.7|2631.7|2621.2|2617.2|3076
1614877200000|2021-03-04 17:00:00|2625.1|2621.1|2602.2|2598.2|2625.1|2621.1|2602.1|2598.1|1438
1614880800000|2021-03-04 18:00:00|2602.1|2598.1|2596.1|2592.1|2604|2600|2592.2|2588.2|1366
1614934800000|2021-03-05 09:00:00|2571.9|2567.9|2574.7|2570.7|2578.7|2574.7|2569.4|2565.4|703
1614938400000|2021-03-05 10:00:00|2575.4|2571.4|2577|2573|2579|2575|2571.8|2567.8|1275
1614942000000|2021-03-05 11:00:00|2577.5|2573.5|2577|2573|2588.4|2584.4|2574.6|2570.6|631
1614945600000|2021-03-05 12:00:00|2576.9|2572.9|2589.9|2585.9|2593.7|2589.7|2575.4|2571.4|1108
1614949200000|2021-03-05 13:00:00|2589.7|2585.7|2589.4|2585.4|2593.1|2589.1|2579.4|2575.4|1453
1614952800000|2021-03-05 14:00:00|2590.1|2586.1|2578|2574|2592.1|2588.1|2576.5|2572.5|1525
1614956400000|2021-03-05 15:00:00|2579.1|2575.1|2574.8|2570.8|2582.9|2578.9|2573.5|2569.5|1975
1614960000000|2021-03-05 16:00:00|2574.9|2570.9|2551.5|2547.5|2575.2|2571.2|2543.5|2539.5|6114
1614963600000|2021-03-05 17:00:00|2551.6|2547.6|2552.1|2548.1|2555.6|2551.6|2547.3|2543.3|1114
1614967200000|2021-03-05 18:00:00|2552.5|2548.5|2553.6|2545.6|2556.1|2552.1|2550.6|2545.6|403
1615194000000|2021-03-08 09:00:00|2531.7|2527.7|2546|2542|2547.2|2543.2|2529.8|2525.8|1169
1615197600000|2021-03-08 10:00:00|2545.8|2541.8|2554.3|2550.3|2556.7|2552.7|2543.2|2539.2|439
1615201200000|2021-03-08 11:00:00|2554.7|2550.7|2557.8|2553.8|2559.8|2555.8|2552.8|2548.8|537
1615204800000|2021-03-08 12:00:00|2557.3|2553.3|2560.7|2556.7|2560.8|2556.8|2551.8|2547.8|454
1615208400000|2021-03-08 13:00:00|2560.8|2556.8|2563|2559|2563.8|2559.8|2549.5|2545.5|1262
1615212000000|2021-03-08 14:00:00|2561.3|2557.3|2552.3|2548.3|2561.3|2557.3|2550.7|2546.7|800
1615215600000|2021-03-08 15:00:00|2552.2|2548.2|2569.7|2565.7|2571|2567|2551.3|2547.3|1689
1615219200000|2021-03-08 16:00:00|2569.5|2565.5|2539.4|2535.4|2579|2575|2535.4|2531.4|6620
1615222800000|2021-03-08 17:00:00|2540|2536|2537|2533|2544|2540|2536|2532|990
1615226400000|2021-03-08 18:00:00|2536.7|2532.7|2537.5|2533.5|2538|2534|2534.9|2530.9|351
1615280400000|2021-03-09 09:00:00|2544.1|2540.1|2553.6|2549.6|2554.1|2550.1|2541.6|2537.6|305
1615284000000|2021-03-09 10:00:00|2553.3|2549.3|2551.4|2547.4|2556.6|2552.6|2549.1|2545.1|181
1615287600000|2021-03-09 11:00:00|2551.1|2547.1|2549.1|2545.1|2553.9|2549.9|2546.9|2542.9|170
1615291200000|2021-03-09 12:00:00|2548.6|2544.6|2545.1|2541.1|2550.9|2546.9|2542.1|2538.1|216
1615294800000|2021-03-09 13:00:00|2546.1|2542.1|2560.9|2556.9|2562.1|2558.1|2545.9|2541.9|1242
1615298400000|2021-03-09 14:00:00|2560.6|2556.6|2557.2|2553.2|2561.8|2557.8|2552.3|2548.3|1191
1615302000000|2021-03-09 15:00:00|2557|2553|2549.2|2545.2|2557.4|2553.4|2545.9|2541.9|1604
1615305600000|2021-03-09 16:00:00|2549|2545|2553.6|2549.6|2561.8|2557.8|2545.7|2541.7|2822
1615309200000|2021-03-09 17:00:00|2553.1|2549.1|2550.1|2546.1|2555|2551|2548.9|2544.9|821
1615312800000|2021-03-09 18:00:00|2549.9|2545.9|2554.1|2550.1|2556.4|2552.4|2549.9|2545.9|232
1615366800000|2021-03-10 09:00:00|2547.5|2543.5|2557|2553|2558|2554|2545.2|2541.2|413
1615370400000|2021-03-10 10:00:00|2557.5|2553.5|2552.2|2548.2|2565.6|2561.6|2551.7|2547.7|591
1615374000000|2021-03-10 11:00:00|2552|2548|2551.5|2547.5|2552.2|2548.2|2546.2|2542.2|261
1615377600000|2021-03-10 12:00:00|2551.2|2547.2|2555.8|2551.8|2558|2554|2550.4|2546.4|335
1615381200000|2021-03-10 13:00:00|2555.5|2551.5|2568.7|2564.7|2576.2|2572.2|2555|2551|1905
1615384800000|2021-03-10 14:00:00|2569|2565|2579|2575|2587.4|2583.4|2569|2565|1844
1615388400000|2021-03-10 15:00:00|2578|2574|2565.7|2561.7|2578.5|2574.5|2558.3|2554.3|2039
1615392000000|2021-03-10 16:00:00|2566.2|2562.2|2581.9|2577.9|2582.8|2578.8|2563.6|2559.6|1642
1615395600000|2021-03-10 17:00:00|2582.1|2578.1|2585.9|2581.9|2587.1|2583.1|2582.1|2578.1|508
1615399200000|2021-03-10 18:00:00|2585.8|2581.8|2587.8|2583.8|2588.4|2584.4|2581.3|2577.3|404
1615453200000|2021-03-11 09:00:00|2598|2594|2597.9|2593.9|2600.5|2596.5|2590.9|2586.9|318
1615456800000|2021-03-11 10:00:00|2598.1|2594.1|2600.9|2596.9|2602.2|2598.2|2595.1|2591.1|327
1615460400000|2021-03-11 11:00:00|2601.7|2597.7|2615.4|2611.4|2615.4|2611.4|2600.6|2596.6|526
1615464000000|2021-03-11 12:00:00|2615.3|2611.3|2612.2|2608.2|2615.4|2611.4|2604.9|2600.9|377
1615467600000|2021-03-11 13:00:00|2612.5|2608.5|2591.5|2587.5|2620.1|2616.1|2591.4|2587.4|1371
1615471200000|2021-03-11 14:00:00|2592|2588|2587.5|2583.5|2604.3|2600.3|2582.8|2578.8|1159
1615474800000|2021-03-11 15:00:00|2587.7|2583.7|2588|2584|2594.1|2590.1|2584|2580|1126
1615478400000|2021-03-11 16:00:00|2587.7|2583.7|2599.3|2595.3|2601.2|2597.2|2579.8|2575.8|2976
1615482000000|2021-03-11 17:00:00|2598.8|2594.8|2585.5|2581.5|2598.8|2594.8|2583.2|2579.2|784
1615485600000|2021-03-11 18:00:00|2585.2|2581.2|2585.3|2581.3|2586|2582|2578.6|2574.6|312
1615539600000|2021-03-12 09:00:00|2580|2576|2579.1|2575.1|2586.9|2582.9|2577.1|2573.1|215
1615543200000|2021-03-12 10:00:00|2578.8|2574.8|2579.4|2575.4|2582.4|2578.4|2570.1|2566.1|164
1615546800000|2021-03-12 11:00:00|2579|2575|2577.8|2573.8|2580.1|2576.1|2574.8|2570.8|110
1615550400000|2021-03-12 12:00:00|2578.1|2574.1|2581.3|2577.3|2581.8|2577.8|2572.1|2568.1|380
1615554000000|2021-03-12 13:00:00|2582.6|2578.6|2570.6|2566.6|2582.6|2578.6|2564|2560|1038
1615557600000|2021-03-12 14:00:00|2571.6|2567.6|2574.5|2570.5|2576.3|2572.3|2559.1|2555.1|1690
1615561200000|2021-03-12 15:00:00|2574.2|2570.2|2566.8|2562.8|2578.8|2574.8|2564.8|2560.8|2318
1615564800000|2021-03-12 16:00:00|2567.6|2563.6|2580.3|2576.3|2583.3|2579.3|2565.4|2561.4|3064
1615568400000|2021-03-12 17:00:00|2579.8|2575.8|2584.7|2580.7|2586.7|2582.7|2575.2|2571.2|710
1615572000000|2021-03-12 18:00:00|2584.2|2580.2|2590.2|2586.2|2591.2|2587.2|2582.7|2578.7|314
1615798800000|2021-03-15 09:00:00|2579.2|2575.2|2576.8|2572.8|2585.2|2581.2|2576.6|2572.6|253
1615802400000|2021-03-15 10:00:00|2577|2573|2569.6|2565.6|2577|2573|2564.8|2560.8|296
1615806000000|2021-03-15 11:00:00|2569.3|2565.3|2572.6|2568.6|2573.8|2569.8|2569.1|2565.1|271
1615809600000|2021-03-15 12:00:00|2573.3|2569.3|2553.9|2549.9|2574.6|2570.6|2546.5|2542.5|2154
1615813200000|2021-03-15 13:00:00|2553.6|2549.6|2554.1|2550.1|2563.9|2559.9|2553.6|2549.6|910
1615816800000|2021-03-15 14:00:00|2553.9|2549.9|2537.7|2533.7|2553.9|2549.9|2535.8|2531.8|1484
1615820400000|2021-03-15 15:00:00|2538|2534|2531.9|2527.9|2540.2|2536.2|2525.9|2521.9|2952
1615824000000|2021-03-15 16:00:00|2531.7|2527.7|2538|2534|2542|2538|2528.5|2524.5|2920
1615827600000|2021-03-15 17:00:00|2538.2|2534.2|2537.8|2533.8|2541|2537|2536.6|2532.6|583
1615885200000|2021-03-16 09:00:00|2524.2|2520.2|2530.4|2526.4|2530.9|2526.9|2524.2|2520.2|263
1615888800000|2021-03-16 10:00:00|2530.9|2526.9|2527.9|2523.9|2541.4|2537.4|2526.2|2522.2|534
1615892400000|2021-03-16 11:00:00|2527.7|2523.7|2525.4|2521.4|2530.4|2526.4|2521.2|2517.2|599
1615896000000|2021-03-16 12:00:00|2525|2521|2537|2533|2540.5|2536.5|2524|2520|785
1615899600000|2021-03-16 13:00:00|2537.8|2533.8|2554|2550|2554.7|2550.7|2537.8|2533.8|1574
1615903200000|2021-03-16 14:00:00|2554.2|2550.2|2548.2|2544.2|2563|2559|2545.5|2541.5|1986
1615906800000|2021-03-16 15:00:00|2548.5|2544.5|2533.7|2529.7|2549|2545|2533.7|2529.7|1851
1615910400000|2021-03-16 16:00:00|2534.2|2530.2|2535.4|2531.4|2540.2|2536.2|2526.6|2522.6|1727
1615914000000|2021-03-16 17:00:00|2535.9|2531.9|2540.4|2536.4|2541.4|2537.4|2535.4|2531.4|225
1615971600000|2021-03-17 09:00:00|2540.4|2536.4|2538.1|2534.1|2541.6|2537.6|2535.1|2531.1|96
1615975200000|2021-03-17 10:00:00|2538.4|2534.4|2537.9|2533.9|2540.9|2536.9|2532.1|2528.1|182
1615978800000|2021-03-17 11:00:00|2538.9|2534.9|2513.7|2509.7|2538.9|2534.9|2513.4|2509.4|557
1615982400000|2021-03-17 12:00:00|2513.4|2509.4|2525.4|2521.4|2533.5|2529.5|2513.4|2509.4|1480
1615986000000|2021-03-17 13:00:00|2524.7|2520.7|2519.9|2515.9|2527.9|2523.9|2518.4|2514.4|746
1615989600000|2021-03-17 14:00:00|2519.7|2515.7|2519.2|2515.2|2526.2|2522.2|2515.9|2511.9|1251
1615993200000|2021-03-17 15:00:00|2518.2|2514.2|2521.2|2517.2|2526.4|2522.4|2517.2|2513.2|1463
1615996800000|2021-03-17 16:00:00|2520.9|2516.9|2517.5|2513.5|2529.7|2525.7|2517.5|2513.5|1569
1616000400000|2021-03-17 17:00:00|2518|2514|2518.5|2514.5|2522|2518|2517|2513|532
1616058000000|2021-03-18 09:00:00|2539.3|2535.3|2538.3|2534.3|2541.8|2537.8|2531.8|2527.8|200
1616061600000|2021-03-18 10:00:00|2538.8|2534.8|2560.8|2556.8|2563.8|2559.8|2536.3|2532.3|1097
1616065200000|2021-03-18 11:00:00|2562.1|2558.1|2554.8|2550.8|2563.8|2559.8|2552.3|2548.3|687
1616068800000|2021-03-18 12:00:00|2555.1|2551.1|2557.6|2553.6|2564.8|2560.8|2552.3|2548.3|1235
1616072400000|2021-03-18 13:00:00|2557.3|2553.3|2542.8|2538.8|2558.1|2554.1|2533.6|2529.6|1116
1616076000000|2021-03-18 14:00:00|2542.3|2538.3|2551.1|2547.1|2558.6|2554.6|2540.8|2536.8|1226
1616079600000|2021-03-18 15:00:00|2551.6|2547.6|2546.6|2542.6|2556.9|2552.9|2546.4|2542.4|1092
1616083200000|2021-03-18 16:00:00|2547.1|2543.1|2546.4|2542.4|2554.6|2550.6|2543.4|2539.4|1665
1616086800000|2021-03-18 17:00:00|2545.9|2541.9|2545.9|2541.9|2547.6|2543.6|2539.6|2535.6|558
1616144400000|2021-03-19 09:00:00|2540.2|2536.2|2534|2530|2543|2539|2532.8|2528.8|194
1616148000000|2021-03-19 10:00:00|2533.5|2529.5|2532|2528|2541.2|2537.2|2529.3|2525.3|314
1616151600000|2021-03-19 11:00:00|2532.5|2528.5|2519.3|2515.3|2532.7|2528.7|2513.2|2509.2|986
1616155200000|2021-03-19 12:00:00|2519|2515|2494.4|2490.4|2520.5|2516.5|2493.8|2489.8|2232
1616158800000|2021-03-19 13:00:00|2494.1|2490.1|2488.9|2484.9|2494.4|2490.4|2484.4|2480.4|2093
1616162400000|2021-03-19 14:00:00|2488.6|2484.6|2493.6|2489.6|2496.6|2492.6|2476|2472|2066
1616166000000|2021-03-19 15:00:00|2493.3|2489.3|2502.1|2498.1|2502.1|2498.1|2490.8|2486.8|1989
1616169600000|2021-03-19 16:00:00|2501.8|2497.8|2499.3|2495.3|2504.8|2500.8|2497.1|2493.1|1950
1616173200000|2021-03-19 17:00:00|2499.1|2495.1|2488.1|2484.1|2501.8|2497.8|2487.1|2483.1|559
1616403600000|2021-03-22 09:00:00|2483.6|2479.6|2490.3|2486.3|2492.3|2488.3|2483.1|2479.1|225
1616407200000|2021-03-22 10:00:00|2490.9|2486.9|2492.3|2488.3|2495.3|2491.3|2487.9|2483.9|270
1616410800000|2021-03-22 11:00:00|2492.5|2488.5|2489.4|2485.4|2493.5|2489.5|2485|2481|205
1616414400000|2021-03-22 12:00:00|2489.9|2485.9|2481.9|2477.9|2491.6|2487.6|2481|2477|715
1616418000000|2021-03-22 13:00:00|2481.7|2477.7|2500.5|2496.5|2500.5|2496.5|2480.5|2476.5|962
1616421600000|2021-03-22 14:00:00|2501|2497|2505.6|2501.6|2516.3|2512.3|2500.2|2496.2|2334
1616425200000|2021-03-22 15:00:00|2505.8|2501.8|2501.3|2497.3|2514.3|2510.3|2499.6|2495.6|923
1616428800000|2021-03-22 16:00:00|2501.9|2497.9|2513.7|2509.7|2516.3|2512.3|2500.5|2496.5|1604
1616432400000|2021-03-22 17:00:00|2514|2510|2520.1|2516.1|2520.6|2516.6|2514|2510|558
1616490000000|2021-03-23 09:00:00|2517.1|2513.1|2496.7|2492.7|2517.4|2513.4|2493.4|2489.4|353
1616493600000|2021-03-23 10:00:00|2496.9|2492.9|2490.8|2486.8|2498.9|2494.9|2486.7|2482.7|500
1616497200000|2021-03-23 11:00:00|2490.3|2486.3|2483.2|2479.2|2492.8|2488.8|2483.2|2479.2|426
1616500800000|2021-03-23 12:00:00|2483|2479|2489.4|2485.4|2494.4|2490.4|2477.7|2473.7|1460
1616504400000|2021-03-23 13:00:00|2490.2|2486.2|2491.8|2487.8|2509.7|2505.7|2486.4|2482.4|817
1616508000000|2021-03-23 14:00:00|2492.3|2488.3|2464.7|2460.7|2494|2490|2463.2|2459.2|2603
1616511600000|2021-03-23 15:00:00|2464.9|2460.9|2464.6|2460.6|2476.2|2472.2|2462.1|2458.1|1912
1616515200000|2021-03-23 16:00:00|2465.1|2461.1|2460.2|2456.2|2471.1|2467.1|2456.3|2452.3|2069
1616518800000|2021-03-23 17:00:00|2460|2456|2461.5|2453.5|2464.8|2460.8|2457|2453|489
1616576400000|2021-03-24 09:00:00|2456.2|2452.2|2463.6|2459.6|2464.6|2460.6|2453.8|2449.8|234
1616580000000|2021-03-24 10:00:00|2464.1|2460.1|2457.6|2453.6|2465.9|2461.9|2451.5|2447.5|680
1616583600000|2021-03-24 11:00:00|2457.9|2453.9|2452.1|2448.1|2462.1|2458.1|2450.9|2446.9|414
1616587200000|2021-03-24 12:00:00|2452.3|2448.3|2458.4|2454.4|2458.4|2454.4|2449.9|2445.9|1068
1616590800000|2021-03-24 13:00:00|2457.9|2453.9|2436.9|2432.9|2459.6|2455.6|2431.5|2427.5|2932
1616594400000|2021-03-24 14:00:00|2436.6|2432.6|2439.6|2435.6|2441.6|2437.6|2429.7|2425.7|2043
1616598000000|2021-03-24 15:00:00|2439.9|2435.9|2437.9|2433.9|2442.5|2438.5|2433.1|2429.1|1546
1616601600000|2021-03-24 16:00:00|2437.7|2433.7|2446.2|2442.2|2456.8|2452.8|2434.9|2430.9|2004
1616605200000|2021-03-24 17:00:00|2445.8|2441.8|2432.2|2428.2|2445.8|2441.8|2431.2|2427.2|623
1616662800000|2021-03-25 09:00:00|2439.7|2435.7|2451.4|2447.4|2452.4|2448.4|2436.7|2432.7|771
1616666400000|2021-03-25 10:00:00|2450.9|2446.9|2470.4|2466.4|2473.5|2469.5|2448.4|2444.4|617
1616670000000|2021-03-25 11:00:00|2469.4|2465.4|2470.2|2466.2|2474.6|2470.6|2466.9|2462.9|764
1616673600000|2021-03-25 12:00:00|2470.5|2466.5|2468.1|2464.1|2472.9|2468.9|2464.9|2460.9|1246
1616677200000|2021-03-25 13:00:00|2468.3|2464.3|2487.9|2483.9|2489.2|2485.2|2468.3|2464.3|2221
1616680800000|2021-03-25 14:00:00|2487.6|2483.6|2461.5|2457.5|2493.6|2489.6|2461.2|2457.2|1784
1616684400000|2021-03-25 15:00:00|2461.2|2457.2|2446.8|2442.8|2462.5|2458.5|2445.5|2441.5|1955
1616688000000|2021-03-25 16:00:00|2447.2|2443.2|2470.5|2466.5|2472.1|2468.1|2441.8|2437.8|2596
1616691600000|2021-03-25 17:00:00|2470.3|2466.3|2472.7|2468.7|2476.8|2472.8|2468.6|2464.6|781
1616749200000|2021-03-26 09:00:00|2484.1|2480.1|2482.1|2478.1|2486.3|2482.3|2478.1|2474.1|331
1616752800000|2021-03-26 10:00:00|2482.4|2478.4|2474.8|2470.8|2487.3|2483.3|2474.8|2470.8|424
1616756400000|2021-03-26 11:00:00|2474.6|2470.6|2456.9|2452.9|2474.6|2470.6|2456.9|2452.9|654
1616760000000|2021-03-26 12:00:00|2457.6|2453.6|2470.3|2466.3|2472.6|2468.6|2452.8|2448.8|1571
1616763600000|2021-03-26 13:00:00|2469.6|2465.6|2469.4|2465.4|2473.1|2469.1|2464.4|2460.4|1482
1616767200000|2021-03-26 14:00:00|2468.4|2464.4|2463.1|2459.1|2470.1|2466.1|2454.3|2450.3|2059
1616770800000|2021-03-26 15:00:00|2463.8|2459.8|2463.1|2459.1|2471.1|2467.1|2459.1|2455.1|1301
1616774400000|2021-03-26 16:00:00|2462.8|2458.8|2469.8|2465.8|2475.2|2471.2|2461.5|2457.5|1299
1616778000000|2021-03-26 17:00:00|2469.2|2465.2|2463.2|2459.2|2469.2|2465.2|2459.7|2455.7|729
1617004800000|2021-03-29 08:00:00|2458|2454|2464.3|2460.3|2466.6|2462.6|2457.9|2453.9|166
1617008400000|2021-03-29 09:00:00|2463.9|2459.9|2469.7|2465.7|2470.8|2466.8|2462.2|2458.2|150
1617012000000|2021-03-29 10:00:00|2469.5|2465.5|2480.8|2476.8|2481.9|2477.9|2468|2464|597
1617015600000|2021-03-29 11:00:00|2480.3|2476.3|2488.5|2484.5|2492.5|2488.5|2478.3|2474.3|683
1617019200000|2021-03-29 12:00:00|2488.2|2484.2|2485.8|2481.8|2492.5|2488.5|2481.4|2477.4|1381
1617022800000|2021-03-29 13:00:00|2485.6|2481.6|2476.7|2472.7|2486.2|2482.2|2475|2471|1599
1617026400000|2021-03-29 14:00:00|2477|2473|2461.4|2457.4|2479.8|2475.8|2455.6|2451.6|2786
1617030000000|2021-03-29 15:00:00|2461.3|2457.3|2450.4|2446.4|2468|2464|2450|2446|3348
1617033600000|2021-03-29 16:00:00|2450.5|2446.5|2451.2|2447.2|2453.2|2449.2|2447.8|2443.8|776
1617037200000|2021-03-29 17:00:00|2451.1|2447.1|2444.1|2440.1|2452.1|2448.1|2443|2439|360
1617091200000|2021-03-30 08:00:00|2450|2446|2458.1|2454.1|2459.4|2455.4|2449.3|2445.3|173
1617094800000|2021-03-30 09:00:00|2458.3|2454.3|2449.2|2445.2|2458.6|2454.6|2449.2|2445.2|548
1617098400000|2021-03-30 10:00:00|2449.1|2445.1|2442.7|2438.7|2451.9|2447.9|2440.6|2436.6|559
1617102000000|2021-03-30 11:00:00|2442.6|2438.6|2439|2435|2445.7|2441.7|2437.3|2433.3|378
1617105600000|2021-03-30 12:00:00|2439.5|2435.5|2423.7|2419.7|2441.7|2437.7|2421.2|2417.2|2399
1617109200000|2021-03-30 13:00:00|2424.1|2420.1|2404.5|2400.5|2424.1|2420.1|2403.5|2399.5|4599
1617112800000|2021-03-30 14:00:00|2404.7|2400.7|2375.5|2371.5|2410.3|2406.3|2369.8|2365.8|6061
1617116400000|2021-03-30 15:00:00|2376.3|2372.3|2375.7|2371.7|2383.2|2379.2|2368.2|2364.2|5471
1617120000000|2021-03-30 16:00:00|2376.7|2372.7|2368.7|2364.7|2376.9|2372.9|2367.7|2363.7|1110
1617123600000|2021-03-30 17:00:00|2368|2364|2364.8|2360.8|2368.3|2364.3|2363.7|2359.7|1137
1617177600000|2021-03-31 08:00:00|2378.6|2374.6|2389.1|2385.1|2390|2386|2372.7|2368.7|456
1617181200000|2021-03-31 09:00:00|2389.2|2385.2|2390.2|2386.2|2394.4|2390.4|2384.7|2380.7|918
1617184800000|2021-03-31 10:00:00|2389.3|2385.3|2382.7|2378.7|2389.3|2385.3|2382.5|2378.5|148
1617188400000|2021-03-31 11:00:00|2382.3|2378.3|2376.9|2372.9|2387.7|2383.7|2376.9|2372.9|475
1617192000000|2021-03-31 12:00:00|2376.4|2372.4|2378.7|2374.7|2379.7|2375.7|2368.9|2364.9|1858
1617195600000|2021-03-31 13:00:00|2378.8|2374.8|2381.7|2377.7|2390.7|2386.7|2377.6|2373.6|2015
1617199200000|2021-03-31 14:00:00|2381.8|2377.8|2391.3|2387.3|2393|2389|2377.4|2373.4|2242
1617202800000|2021-03-31 15:00:00|2390.8|2386.8|2382.2|2378.2|2398.8|2394.8|2374.5|2370.5|4258
1617206400000|2021-03-31 16:00:00|2382.4|2378.4|2377.6|2373.6|2386.4|2382.4|2374.3|2370.3|775
1617210000000|2021-03-31 17:00:00|2377.4|2373.4|2378.2|2374.2|2378.2|2374.2|2374.6|2370.6|808
1617264000000|2021-04-01 08:00:00|2391.3|2387.3|2390.3|2386.3|2392.4|2388.4|2383.7|2379.7|247
1617267600000|2021-04-01 09:00:00|2389.8|2385.8|2385.1|2381.1|2395|2391|2381|2377|331
1617271200000|2021-04-01 10:00:00|2385|2381|2403.9|2399.9|2407.6|2403.6|2382.7|2378.7|719
1617274800000|2021-04-01 11:00:00|2403|2399|2398.1|2394.1|2407.3|2403.3|2397.6|2393.6|696
1617278400000|2021-04-01 12:00:00|2397.6|2393.6|2422.8|2418.8|2428|2424|2396.8|2392.8|3841
1617282000000|2021-04-01 13:00:00|2422.9|2418.9|2414.3|2410.3|2431.3|2427.3|2410.2|2406.2|3386
1617285600000|2021-04-01 14:00:00|2414.2|2410.2|2402.4|2398.4|2416.3|2412.3|2391.1|2387.1|3253
1617289200000|2021-04-01 15:00:00|2402.1|2398.1|2407.7|2403.7|2420.2|2416.2|2401.9|2397.9|5118
1617292800000|2021-04-01 16:00:00|2408.1|2404.1|2413.6|2409.6|2414.1|2410.1|2402.5|2398.5|2023
1617296400000|2021-04-01 17:00:00|2413.8|2409.8|2412.6|2408.6|2414.5|2410.5|2410.3|2406.3|1060
1617696000000|2021-04-06 08:00:00|2386.8|2382.8|2380.9|2376.9|2388.6|2384.6|2379.9|2375.9|322
1617699600000|2021-04-06 09:00:00|2381.4|2377.4|2389.3|2385.3|2389.8|2385.8|2378.8|2374.8|333
1617703200000|2021-04-06 10:00:00|2389.7|2385.7|2382.8|2378.8|2389.7|2385.7|2382.3|2378.3|669
1617706800000|2021-04-06 11:00:00|2382.4|2378.4|2389.4|2385.4|2391.3|2387.3|2380.3|2376.3|939
1617710400000|2021-04-06 12:00:00|2389|2385|2404.9|2400.9|2414.3|2410.3|2388.2|2384.2|1684
1617714000000|2021-04-06 13:00:00|2403.9|2399.9|2413.7|2409.7|2415.1|2411.1|2389.6|2385.6|5287
1617717600000|2021-04-06 14:00:00|2413.8|2409.8|2426.8|2422.8|2427.9|2423.9|2412.7|2408.7|4158
1617721200000|2021-04-06 15:00:00|2425.8|2421.8|2409|2405|2428.9|2424.9|2408|2404|4309
1617724800000|2021-04-06 16:00:00|2409.5|2405.5|2421|2417|2422|2418|2409|2405|551
1617728400000|2021-04-06 17:00:00|2420.9|2416.9|2424.1|2420.1|2426.1|2422.1|2420.1|2416.1|274
1617782400000|2021-04-07 08:00:00|2420.2|2416.2|2413.6|2409.6|2422.2|2418.2|2412.2|2408.2|101
1617786000000|2021-04-07 09:00:00|2414.1|2410.1|2407.7|2403.7|2418.1|2414.1|2407|2403|375
1617789600000|2021-04-07 10:00:00|2408.2|2404.2|2409.6|2405.6|2412|2408|2404.1|2400.1|370
1617793200000|2021-04-07 11:00:00|2409.1|2405.1|2398.7|2394.7|2409.6|2405.6|2391.7|2387.7|527
1617796800000|2021-04-07 12:00:00|2398.8|2394.8|2398.9|2394.9|2402.4|2398.4|2389.6|2385.6|1875
1617800400000|2021-04-07 13:00:00|2400.4|2396.4|2397.4|2393.4|2407.9|2403.9|2397.4|2393.4|1995
1617804000000|2021-04-07 14:00:00|2397.5|2393.5|2411.1|2407.1|2415|2411|2397.5|2393.5|2748
1617807600000|2021-04-07 15:00:00|2411.6|2407.6|2409.1|2405.1|2417.6|2413.6|2406.1|2402.1|2818
1617811200000|2021-04-07 16:00:00|2409|2405|2415.8|2411.8|2415.8|2411.8|2408.6|2404.6|640
1617814800000|2021-04-07 17:00:00|2416.2|2412.2|2416.6|2412.6|2416.7|2412.7|2411.8|2407.8|358
1617868800000|2021-04-08 08:00:00|2415.9|2411.9|2430.3|2426.3|2430.3|2426.3|2415.9|2411.9|131
1617872400000|2021-04-08 09:00:00|2430.2|2426.2|2425|2421|2431.3|2427.3|2419|2415|548
1617876000000|2021-04-08 10:00:00|2424|2420|2415.5|2411.5|2428.4|2424.4|2413.9|2409.9|497
1617879600000|2021-04-08 11:00:00|2415.4|2411.4|2404.9|2400.9|2418.5|2414.5|2399.8|2395.8|1315
1617883200000|2021-04-08 12:00:00|2404.8|2400.8|2408.9|2404.9|2416.5|2412.5|2395.5|2391.5|2111
1617886800000|2021-04-08 13:00:00|2407.9|2403.9|2393.6|2389.6|2407.9|2403.9|2391.9|2387.9|2847
1617890400000|2021-04-08 14:00:00|2394|2390|2393.5|2389.5|2398.1|2394.1|2376.8|2372.8|5003
1617894000000|2021-04-08 15:00:00|2395|2391|2385.5|2381.5|2407.7|2403.7|2378.9|2374.9|4821
1617897600000|2021-04-08 16:00:00|2386.5|2382.5|2393|2389|2394.7|2390.7|2386|2382|1390
1617901200000|2021-04-08 17:00:00|2393.4|2389.4|2391|2387|2396.1|2392.1|2389|2385|895
1617955200000|2021-04-09 08:00:00|2385|2381|2395.2|2391.2|2397.5|2393.5|2384.9|2380.9|299
1617958800000|2021-04-09 09:00:00|2394.8|2390.8|2387.2|2383.2|2394.8|2390.8|2382.2|2378.2|214
1617962400000|2021-04-09 10:00:00|2386.8|2382.8|2386.2|2382.2|2387.8|2383.8|2380.8|2376.8|301
1617966000000|2021-04-09 11:00:00|2386.1|2382.1|2382.7|2378.7|2387.7|2383.7|2376.6|2372.6|334
1617969600000|2021-04-09 12:00:00|2383.7|2379.7|2370.8|2366.8|2385.2|2381.2|2364.3|2360.3|2331
1617973200000|2021-04-09 13:00:00|2370.9|2366.9|2364.3|2360.3|2371.2|2367.2|2360.3|2356.3|1140
1617976800000|2021-04-09 14:00:00|2364.4|2360.4|2383.5|2379.5|2390.6|2386.6|2363.4|2359.4|9257
1617980400000|2021-04-09 15:00:00|2383|2379|2388.2|2384.2|2389.7|2385.7|2376.5|2372.5|5843
1617984000000|2021-04-09 16:00:00|2387.7|2383.7|2384.1|2380.1|2388.6|2384.6|2382.6|2378.6|910
1617987600000|2021-04-09 17:00:00|2385.1|2381.1|2388.5|2380.5|2388.6|2384.6|2384.1|2380|723
1618214400000|2021-04-12 08:00:00|2389.5|2385.5|2395.9|2391.9|2397.1|2393.1|2386.1|2382.1|199
1618218000000|2021-04-12 09:00:00|2396.3|2392.3|2393.4|2389.4|2401.4|2397.4|2391.4|2387.4|307
1618221600000|2021-04-12 10:00:00|2393.8|2389.8|2394.4|2390.4|2394.4|2390.4|2384.4|2380.4|399
1618225200000|2021-04-12 11:00:00|2395.3|2391.3|2388.4|2384.4|2399.3|2395.3|2384.4|2380.4|604
1618228800000|2021-04-12 12:00:00|2390.9|2386.9|2390.4|2386.4|2402.3|2398.3|2387.3|2383.3|1163
1618232400000|2021-04-12 13:00:00|2390.9|2386.9|2374.9|2370.9|2394.4|2390.4|2374.4|2370.4|1513
1618236000000|2021-04-12 14:00:00|2375.4|2371.4|2381|2377|2385.4|2381.4|2372.4|2368.4|1648
1618239600000|2021-04-12 15:00:00|2381.5|2377.5|2403.6|2399.6|2406.5|2402.5|2379.4|2375.4|3121
1618243200000|2021-04-12 16:00:00|2402.6|2398.6|2412.6|2408.6|2414.6|2410.6|2402.6|2398.6|624
1618246800000|2021-04-12 17:00:00|2410.6|2406.6|2416.1|2408.1|2418.6|2414.6|2408.6|2404.6|142
1618300800000|2021-04-13 08:00:00|2414|2410|2419|2415|2422|2416.9|2413.5|2409.5|34
1618304400000|2021-04-13 09:00:00|2419.1|2415.1|2434.4|2430.4|2440.9|2436.9|2419|2415|335
1618308000000|2021-04-13 10:00:00|2433.4|2429.4|2432.5|2428.5|2441|2437|2432|2428|198
1618311600000|2021-04-13 11:00:00|2432|2428|2442|2438|2442|2438|2430|2426|114
1618315200000|2021-04-13 12:00:00|2444|2440|2447|2443|2455|2451|2440|2436|616
1618318800000|2021-04-13 13:00:00|2446|2442|2444.6|2440.6|2451|2447|2442|2438|851
1618322400000|2021-04-13 14:00:00|2444.1|2440.1|2442.2|2438.2|2446.1|2442.1|2431.1|2427.1|808
1618326000000|2021-04-13 15:00:00|2442.7|2438.7|2429.7|2425.7|2447.3|2443.3|2429.7|2425.7|2660
1618329600000|2021-04-13 16:00:00|2430.1|2426.1|2420.1|2416.1|2430.1|2426.1|2420.1|2416.1|267
1618333200000|2021-04-13 17:00:00|2421.1|2417.1|2425.6|2421.6|2428.1|2424.1|2420.1|2416.1|190
1618387200000|2021-04-14 08:00:00|2433.5|2429.5|2441.1|2437.1|2444.5|2440.5|2433.5|2429.5|120
1618390800000|2021-04-14 09:00:00|2441|2437|2448|2444|2448|2444|2440.6|2436.6|166
1618394400000|2021-04-14 10:00:00|2447|2443|2439.1|2435.1|2451.6|2447.6|2439.1|2435.1|57
1618398000000|2021-04-14 11:00:00|2438.6|2434.6|2440.1|2436.1|2444.6|2440.6|2434.1|2430.1|174
1618401600000|2021-04-14 12:00:00|2439.6|2435.6|2441.6|2437.6|2449.1|2445.1|2437.6|2433.6|159
1618405200000|2021-04-14 13:00:00|2442.1|2438.1|2447.7|2443.7|2452.7|2448.7|2436.7|2432.7|725
1618408800000|2021-04-14 14:00:00|2448.2|2444.2|2455.6|2451.6|2460.6|2456.6|2438.7|2434.7|1043
1618412400000|2021-04-14 15:00:00|2456.6|2452.6|2460.2|2456.2|2460.7|2456.7|2452.2|2448.2|1685
1618416000000|2021-04-14 16:00:00|2460.1|2456.1|2445.2|2441.2|2460.6|2456.6|2442.7|2438.7|906
1618419600000|2021-04-14 17:00:00|2444.7|2440.7|2450.7|2446.7|2450.7|2446.7|2442.7|2438.7|81
1618473600000|2021-04-15 08:00:00|2453.6|2449.6|2458.6|2454.6|2459.6|2455.6|2445.6|2441.6|497
1618477200000|2021-04-15 09:00:00|2458.1|2454.1|2464.2|2460.2|2471.1|2467.1|2457.6|2453.6|797
1618480800000|2021-04-15 10:00:00|2465.2|2461.2|2469.2|2465.2|2474.2|2470.2|2460.7|2456.7|736
1618484400000|2021-04-15 11:00:00|2469.7|2465.7|2482.2|2478.2|2482.2|2478.2|2468.2|2464.2|803
1618488000000|2021-04-15 12:00:00|2482.7|2478.7|2476.2|2472.2|2485.2|2481.2|2476.2|2472.2|1216
1618491600000|2021-04-15 13:00:00|2477.2|2473.2|2473.2|2469.2|2486.2|2482.2|2471.2|2467.2|1699
1618495200000|2021-04-15 14:00:00|2472.2|2468.2|2474.2|2470.2|2476.2|2472.2|2462.2|2458.2|3719
1618498800000|2021-04-15 15:00:00|2475.2|2471.2|2461.7|2457.7|2477.2|2473.2|2461.2|2457.2|28558
1618502400000|2021-04-15 16:00:00|2462.2|2458.2|2459.3|2455.3|2464.3|2460.3|2459.3|2455.3|1222
1618506000000|2021-04-15 17:00:00|2459.8|2455.8|2460.3|2456.3|2466.3|2462.3|2459.3|2455.3|626
1618560000000|2021-04-16 08:00:00|2465.1|2461.1|2470.1|2466.1|2470.6|2466.6|2460.6|2456.6|336
1618563600000|2021-04-16 09:00:00|2471.1|2467.1|2476.1|2472.1|2477.1|2473.1|2468.6|2464.6|400
1618567200000|2021-04-16 10:00:00|2475.6|2471.6|2477.1|2473.1|2477.6|2473.6|2473.1|2469.1|190
1618570800000|2021-04-16 11:00:00|2476.6|2472.6|2485.6|2481.6|2489.1|2485.1|2476.6|2472.6|599
1618574400000|2021-04-16 12:00:00|2484.2|2480.2|2465.2|2461.2|2487.1|2483.1|2462.7|2458.7|1618
1618578000000|2021-04-16 13:00:00|2464.7|2460.7|2466.7|2462.7|2473.7|2469.7|2460.7|2456.7|1362
1618581600000|2021-04-16 14:00:00|2466.2|2462.2|2452.7|2448.7|2469.2|2465.2|2450.7|2446.7|1611
1618585200000|2021-04-16 15:00:00|2452.2|2448.2|2461.7|2457.7|2472.2|2468.2|2448.7|2444.7|3036
1618588800000|2021-04-16 16:00:00|2461.2|2457.2|2460.2|2456.2|2461.7|2457.7|2455.7|2451.7|780
1618592400000|2021-04-16 17:00:00|2461.2|2457.2|2459.2|2451.2|2461.2|2457.2|2453.7|2449.7|233
1618819200000|2021-04-19 08:00:00|2491|2487|2488|2484|2493|2489|2476|2472|607
1618822800000|2021-04-19 09:00:00|2486.5|2482.5|2486|2482|2487.5|2483.5|2472.6|2468.6|520
1618826400000|2021-04-19 10:00:00|2486.5|2482.5|2500|2496|2503.6|2499.6|2485.5|2481.5|1108
1618830000000|2021-04-19 11:00:00|2500.5|2496.5|2497.6|2493.6|2500.6|2496.6|2492.1|2488.1|249
1618833600000|2021-04-19 12:00:00|2496.6|2492.6|2488.6|2484.6|2503.5|2499.5|2479.6|2475.6|1244
1618837200000|2021-04-19 13:00:00|2489.1|2485.1|2489.1|2485.1|2495.6|2491.6|2487.6|2483.6|991
1618840800000|2021-04-19 14:00:00|2488.6|2484.6|2484.8|2480.8|2491.2|2487.2|2480.8|2476.8|1360
1618844400000|2021-04-19 15:00:00|2483.8|2479.8|2493.6|2489.6|2498.6|2494.6|2473.3|2469.3|2554
1618848000000|2021-04-19 16:00:00|2496.1|2492.1|2495.6|2491.6|2496.6|2492.6|2492.6|2488.6|488
1618851600000|2021-04-19 17:00:00|2496.6|2492.6|2496.7|2492.7|2500.7|2496.7|2496.6|2492.6|452
1618905600000|2021-04-20 08:00:00|2493.3|2489.3|2499.3|2495.3|2499.8|2495.8|2493.3|2489.3|169
1618909200000|2021-04-20 09:00:00|2499.8|2495.8|2500.5|2496.5|2506.3|2502.3|2497.9|2493.9|440
1618912800000|2021-04-20 10:00:00|2501.5|2497.5|2483.6|2479.6|2501.5|2497.5|2483.6|2479.6|420
1618916400000|2021-04-20 11:00:00|2483.5|2479.5|2481|2477|2486.5|2482.5|2470|2466|631
1618920000000|2021-04-20 12:00:00|2482.4|2478.4|2465.6|2461.6|2482.4|2478.4|2464.1|2460.1|1338
1618923600000|2021-04-20 13:00:00|2466.1|2462.1|2467.1|2463.1|2482|2478|2464.1|2460.1|1417
1618927200000|2021-04-20 14:00:00|2465.1|2461.1|2442.2|2438.2|2465.6|2461.6|2431.2|2427.2|4179
1618930800000|2021-04-20 15:00:00|2441.2|2437.2|2421.8|2417.8|2441.2|2437.2|2417.3|2413.3|3401
1618934400000|2021-04-20 16:00:00|2422.2|2418.2|2421.8|2417.8|2428.3|2424.3|2419.3|2415.3|862
1618938000000|2021-04-20 17:00:00|2422.2|2418.2|2430.3|2426.3|2430.8|2426.8|2419.2|2415.2|482
1618992000000|2021-04-21 08:00:00|2429.5|2425.5|2431|2427|2435|2431|2428.5|2424.5|220
1618995600000|2021-04-21 09:00:00|2431.1|2427.1|2431.1|2427.1|2436|2432|2428.6|2424.6|294
1618999200000|2021-04-21 10:00:00|2431.5|2427.5|2439|2435|2439|2435|2431.1|2427.1|145
1619002800000|2021-04-21 11:00:00|2438.1|2434.1|2443.5|2439.5|2444.9|2440.9|2435.1|2431.1|646
1619006400000|2021-04-21 12:00:00|2443.9|2439.9|2447.5|2443.5|2447.5|2443.5|2435.4|2431.4|1252
1619010000000|2021-04-21 13:00:00|2447|2443|2446.5|2442.5|2453.4|2449.4|2444.5|2440.5|1073
1619013600000|2021-04-21 14:00:00|2447|2443|2435.6|2431.6|2449.5|2445.5|2434.6|2430.6|1435
1619017200000|2021-04-21 15:00:00|2435.2|2431.2|2434.4|2430.4|2447.4|2443.4|2430.6|2426.6|2547
1619020800000|2021-04-21 16:00:00|2434.9|2430.9|2438.1|2434.1|2440|2436|2431.4|2427.4|677
1619024400000|2021-04-21 17:00:00|2439.2|2435.2|2442.2|2438.2|2442.2|2438.2|2436.1|2432.1|186
1619078400000|2021-04-22 08:00:00|2440.9|2436.9|2457.6|2453.6|2461.1|2457.1|2440.4|2436.4|293
1619082000000|2021-04-22 09:00:00|2457.7|2453.7|2456.7|2452.7|2463.2|2459.2|2451.7|2447.7|395
1619085600000|2021-04-22 10:00:00|2456.8|2452.8|2446.8|2442.8|2456.8|2452.8|2443.9|2439.9|143
1619089200000|2021-04-22 11:00:00|2446.3|2442.3|2438|2434|2448.8|2444.8|2438|2434|173
1619092800000|2021-04-22 12:00:00|2437.5|2433.5|2432.1|2428.1|2441.9|2437.9|2429.6|2425.6|1131
1619096400000|2021-04-22 13:00:00|2431.6|2427.6|2434.9|2430.9|2439|2435|2420.8|2416.8|1233
1619100000000|2021-04-22 14:00:00|2434.5|2430.5|2444.4|2440.4|2446.4|2442.4|2428.5|2424.5|1356
1619103600000|2021-04-22 15:00:00|2443.9|2439.9|2449.5|2445.5|2450.4|2446.4|2435.4|2431.4|1366
1619107200000|2021-04-22 16:00:00|2450.5|2446.5|2444.4|2440.4|2451.5|2447.5|2443.9|2439.9|814
1619110800000|2021-04-22 17:00:00|2444.9|2440.9|2446.5|2442.5|2448.5|2444.5|2442.5|2438.5|237
1619164800000|2021-04-23 08:00:00|2454.6|2450.6|2451.2|2447.2|2457.4|2453.4|2451.2|2447.2|119
1619168400000|2021-04-23 09:00:00|2453.1|2449.1|2451.4|2447.4|2454.7|2450.7|2444.9|2440.9|287
1619172000000|2021-04-23 10:00:00|2451.8|2447.8|2457.6|2453.6|2460.9|2456.9|2448.9|2444.9|438
1619175600000|2021-04-23 11:00:00|2458.6|2454.6|2452.9|2448.9|2467.2|2463.2|2452.9|2448.9|686
1619179200000|2021-04-23 12:00:00|2453.4|2449.4|2453|2449|2465.2|2461.2|2445.5|2441.5|775
1619182800000|2021-04-23 13:00:00|2453.4|2449.4|2458.6|2454.6|2468.3|2464.3|2453.4|2449.4|789
1619186400000|2021-04-23 14:00:00|2459.1|2455.1|2445.6|2441.6|2460.5|2456.5|2440.8|2436.8|1179
1619190000000|2021-04-23 15:00:00|2445.8|2441.8|2452.5|2448.5|2456.5|2452.5|2445.2|2441.2|1297
1619193600000|2021-04-23 16:00:00|2453|2449|2450.1|2446.1|2456.5|2452.5|2449.6|2445.6|404
1619197200000|2021-04-23 17:00:00|2451.4|2447.4|2456.5|2448.5|2457.5|2450|2448.5|2444.5|245
1619424000000|2021-04-26 08:00:00|2457.7|2453.7|2460.1|2456.1|2464.6|2460.6|2457.2|2453.2|287
1619427600000|2021-04-26 09:00:00|2459.2|2455.2|2459.2|2455.2|2464.2|2460.2|2459.2|2455.2|419
1619431200000|2021-04-26 10:00:00|2459.3|2455.3|2455.4|2451.4|2459.3|2455.3|2452.7|2448.7|161
1619434800000|2021-04-26 11:00:00|2455|2451|2460.8|2456.8|2462.8|2458.8|2453.4|2449.4|177
1619438400000|2021-04-26 12:00:00|2461.2|2457.2|2447.4|2443.4|2466.1|2462.1|2443.5|2439.5|791
1619442000000|2021-04-26 13:00:00|2447.5|2443.5|2463|2459|2463|2459|2433.1|2429.1|1181
1619445600000|2021-04-26 14:00:00|2462.6|2458.6|2481.1|2477.1|2488|2484|2461.2|2457.2|3264
1619449200000|2021-04-26 15:00:00|2481.5|2477.5|2489.4|2485.4|2493.2|2489.2|2481.5|2477.5|2513
1619452800000|2021-04-26 16:00:00|2489.3|2485.3|2491.1|2487.1|2494.1|2490.1|2489.3|2485.3|956
1619456400000|2021-04-26 17:00:00|2490.3|2486.3|2493.3|2489.3|2495.1|2491.1|2489.2|2485.2|681
1619510400000|2021-04-27 08:00:00|2487.8|2483.8|2486.9|2482.9|2492.2|2488.2|2485.3|2481.3|173
1619514000000|2021-04-27 09:00:00|2486.8|2482.8|2481.5|2477.5|2487.3|2483.3|2477.1|2473.1|424
1619517600000|2021-04-27 10:00:00|2481.1|2477.1|2486|2482|2486.9|2482.9|2479.7|2475.7|325
1619521200000|2021-04-27 11:00:00|2485.5|2481.5|2497.8|2493.8|2499.3|2495.3|2476.5|2472.5|683
1619524800000|2021-04-27 12:00:00|2497.3|2493.3|2485.6|2481.6|2498.8|2494.8|2484|2480|1205
1619528400000|2021-04-27 13:00:00|2486.8|2482.8|2478.9|2474.9|2487.9|2483.9|2473.1|2469.1|1449
1619532000000|2021-04-27 14:00:00|2478.8|2474.8|2467.8|2463.8|2480.8|2476.8|2452.4|2448.4|2413
1619535600000|2021-04-27 15:00:00|2467.4|2463.4|2482.2|2478.2|2486.4|2482.4|2467.3|2463.3|2225
1619539200000|2021-04-27 16:00:00|2482.3|2478.3|2479.1|2475.1|2485.2|2481.2|2478.7|2474.7|563
1619542800000|2021-04-27 17:00:00|2479.2|2475.2|2478.1|2474.1|2481.1|2477.1|2476.6|2472.6|220
1619596800000|2021-04-28 08:00:00|2464.9|2460.9|2464.3|2460.3|2470.8|2466.8|2462.3|2458.3|375
1619600400000|2021-04-28 09:00:00|2465.3|2461.3|2464.9|2460.9|2470.4|2466.4|2459.4|2455.4|173
1619604000000|2021-04-28 10:00:00|2464.8|2460.8|2470.2|2466.2|2472.6|2468.6|2464.8|2460.8|181
1619607600000|2021-04-28 11:00:00|2470|2466|2475.1|2471.1|2475.1|2471.1|2462.2|2458.2|268
1619611200000|2021-04-28 12:00:00|2473.7|2469.7|2473.3|2469.3|2477.2|2473.2|2467.2|2463.2|581
1619614800000|2021-04-28 13:00:00|2473.2|2469.2|2469|2465|2477.4|2473.4|2468.4|2464.4|549
1619618400000|2021-04-28 14:00:00|2468.6|2464.6|2463.6|2459.6|2473.4|2469.4|2462.7|2458.7|874
1619622000000|2021-04-28 15:00:00|2463.7|2459.7|2475.6|2471.6|2480.6|2476.6|2462.6|2458.6|1805
1619625600000|2021-04-28 16:00:00|2475.5|2471.5|2480.7|2476.7|2480.7|2476.7|2475.5|2471.5|213
1619629200000|2021-04-28 17:00:00|2483.9|2479.9|2484.6|2480.6|2485.8|2481.8|2479.8|2475.8|308
1619683200000|2021-04-29 08:00:00|2481.8|2477.8|2485.2|2481.2|2486.3|2482.3|2481.4|2477.4|134
1619686800000|2021-04-29 09:00:00|2485.3|2481.3|2488.8|2484.8|2493.2|2489.2|2485.2|2481.2|255
1619690400000|2021-04-29 10:00:00|2489.3|2485.3|2487.7|2483.7|2489.3|2485.3|2486.7|2482.7|53
1619694000000|2021-04-29 11:00:00|2488.6|2484.6|2516.4|2512.4|2523.1|2519.1|2488.6|2484.6|854
1619697600000|2021-04-29 12:00:00|2516.5|2512.5|2539.3|2535.3|2542.1|2538.1|2516.4|2512.4|2706
1619701200000|2021-04-29 13:00:00|2539.6|2535.6|2527.4|2523.4|2541.1|2537.1|2523.4|2519.4|1415
1619704800000|2021-04-29 14:00:00|2527|2523|2504|2500|2527|2523|2502.5|2498.5|2042
1619708400000|2021-04-29 15:00:00|2503.9|2499.9|2502|2498|2512.1|2508.1|2492.7|2488.7|3075
1619712000000|2021-04-29 16:00:00|2501.6|2497.6|2499|2495|2502.4|2498.4|2498.1|2494.1|647
1619715600000|2021-04-29 17:00:00|2499.4|2495.4|2503.6|2499.6|2505|2501|2496.4|2492.4|601
1619769600000|2021-04-30 08:00:00|2500.2|2496.2|2500.2|2496.2|2503|2499|2496.3|2492.3|507
1619773200000|2021-04-30 09:00:00|2500.7|2496.7|2487.9|2483.9|2500.7|2496.7|2487.6|2483.6|577
1619776800000|2021-04-30 10:00:00|2487.6|2483.6|2473.1|2469.1|2488.4|2484.4|2471.6|2467.6|863
1619780400000|2021-04-30 11:00:00|2472.6|2468.6|2466.7|2462.7|2474.7|2470.7|2458.7|2454.7|1098
1619784000000|2021-04-30 12:00:00|2465.3|2461.3|2425.7|2421.7|2474.5|2470.5|2414.2|2410.2|4926
1619787600000|2021-04-30 13:00:00|2425.8|2421.8|2428.5|2424.5|2435.8|2431.8|2421.7|2417.7|1838
1619791200000|2021-04-30 14:00:00|2428.4|2424.4|2411|2407|2430.5|2426.5|2406.8|2402.8|3195
1619794800000|2021-04-30 15:00:00|2409.9|2405.9|2388.2|2384.2|2411.7|2407.7|2388.2|2384.2|6719
1619798400000|2021-04-30 16:00:00|2387.4|2383.4|2393.7|2389.7|2399|2395|2387.3|2383.3|1467
1619802000000|2021-04-30 17:00:00|2393.8|2389.8|2389.8|2385.8|2395.1|2391.1|2389.8|2385.8|473
1620043200000|2021-05-03 12:00:00|2406.2|2402.2|2403.3|2399.3|2407.2|2403.2|2400.8|2396.8|821
1620046800000|2021-05-03 13:00:00|2403.6|2399.6|2404.9|2400.9|2405.8|2401.8|2387.3|2383.3|1271
1620050400000|2021-05-03 14:00:00|2404.2|2400.2|2401|2397|2407.5|2403.5|2398.6|2394.6|1125
1620054000000|2021-05-03 15:00:00|2401.7|2397.7|2365|2361|2407.7|2403.7|2360.2|2356.2|3041
1620057600000|2021-05-03 16:00:00|2366.2|2362.2|2374|2370|2375.2|2371.2|2362.7|2358.7|1242
1620061200000|2021-05-03 17:00:00|2374.3|2370.3|2377|2373|2378.8|2374.8|2374.3|2370.3|401
1620115200000|2021-05-04 08:00:00|2386|2382|2385.3|2381.3|2390|2386|2381.8|2377.8|236
1620118800000|2021-05-04 09:00:00|2385.4|2381.4|2386.2|2382.2|2390.8|2386.8|2382.9|2378.9|485
1620122400000|2021-05-04 10:00:00|2385.9|2381.9|2393.5|2389.5|2396.6|2392.6|2381.9|2377.9|318
1620126000000|2021-05-04 11:00:00|2393.6|2389.6|2376.9|2372.9|2394.5|2390.5|2376.8|2372.8|374
1620129600000|2021-05-04 12:00:00|2377.4|2373.4|2370.9|2366.9|2380.8|2376.8|2362.3|2358.3|3026
1620133200000|2021-05-04 13:00:00|2370.1|2366.1|2355.7|2351.7|2370.9|2366.9|2349.6|2345.6|3499
1620136800000|2021-05-04 14:00:00|2355.4|2351.4|2343|2339|2358.9|2354.9|2331.3|2327.3|3276
1620140400000|2021-05-04 15:00:00|2342.7|2338.7|2341|2337|2347.3|2343.3|2334.5|2330.5|5527
1620144000000|2021-05-04 16:00:00|2341.8|2337.8|2349.1|2345.1|2350.9|2346.9|2340.7|2336.7|1396
1620147600000|2021-05-04 17:00:00|2349.6|2345.6|2349.8|2345.8|2350.7|2346.7|2349.4|2345.4|702
1620201600000|2021-05-05 08:00:00|2352.4|2348.4|2356.3|2352.3|2356.6|2352.6|2348.3|2344.3|469
1620205200000|2021-05-05 09:00:00|2356.1|2352.1|2379.9|2375.9|2387.9|2383.9|2353.3|2349.3|1162
1620208800000|2021-05-05 10:00:00|2383.5|2379.5|2376.3|2372.3|2383.9|2379.9|2376.3|2372.3|407
1620212400000|2021-05-05 11:00:00|2376.2|2372.2|2379.7|2375.7|2384.2|2380.2|2373.8|2369.8|400
1620216000000|2021-05-05 12:00:00|2379.9|2375.9|2366.9|2362.9|2386.4|2382.4|2360.9|2356.9|2496
1620219600000|2021-05-05 13:00:00|2366.2|2362.2|2404.9|2400.9|2404.9|2400.9|2365.3|2361.3|2595
1620223200000|2021-05-05 14:00:00|2404|2400|2391.6|2387.6|2404|2400|2387.7|2383.7|3285
1620226800000|2021-05-05 15:00:00|2390.1|2386.1|2407.9|2403.9|2413|2409|2389.7|2385.7|5820
1620230400000|2021-05-05 16:00:00|2408.1|2404.1|2404.9|2400.9|2408.9|2404.9|2401.1|2397.1|472
1620234000000|2021-05-05 17:00:00|2405.1|2401.1|2407.6|2403.6|2412|2408|2404.9|2400.9|685
1620288000000|2021-05-06 08:00:00|2410|2406|2401.2|2397.2|2410.5|2406.5|2398.7|2394.7|213
1620291600000|2021-05-06 09:00:00|2401|2397|2399.7|2395.7|2403.7|2399.7|2395.2|2391.2|450
1620295200000|2021-05-06 10:00:00|2401.7|2397.7|2401.7|2397.7|2405.2|2401.2|2399.7|2395.7|193
1620298800000|2021-05-06 11:00:00|2401.2|2397.2|2408.2|2404.2|2408.2|2404.2|2397.9|2393.9|333
1620302400000|2021-05-06 12:00:00|2408.1|2404.1|2420.8|2416.8|2445.1|2441.1|2402.2|2398.2|3084
1620306000000|2021-05-06 13:00:00|2421.3|2417.3|2421.8|2417.8|2426|2422|2414.8|2410.8|1449
1620309600000|2021-05-06 14:00:00|2422.2|2418.2|2415|2411|2433.5|2429.5|2412|2408|1804
1620313200000|2021-05-06 15:00:00|2415.3|2411.3|2418.9|2414.9|2427.5|2423.5|2409.5|2405.5|2734
1620316800000|2021-05-06 16:00:00|2419|2415|2418.1|2414.1|2419.9|2415.9|2412.6|2408.6|663
1620320400000|2021-05-06 17:00:00|2419|2415|2424.9|2420.9|2425.1|2421.1|2417.6|2413.6|341
1620374400000|2021-05-07 08:00:00|2425.2|2421.2|2416.7|2412.7|2425.2|2421.2|2415.7|2411.7|487
1620378000000|2021-05-07 09:00:00|2416.9|2412.9|2407.6|2403.6|2417.2|2413.2|2405.7|2401.7|501
1620381600000|2021-05-07 10:00:00|2406.7|2402.7|2409.6|2405.6|2412.6|2408.6|2404.7|2400.7|305
1620385200000|2021-05-07 11:00:00|2408.8|2404.8|2417.1|2413.1|2417.4|2413.4|2405.8|2401.8|487
1620388800000|2021-05-07 12:00:00|2417.6|2413.6|2425.6|2421.6|2429.4|2425.4|2414.3|2410.3|1258
1620392400000|2021-05-07 13:00:00|2426.4|2422.4|2435.8|2431.8|2438.9|2434.9|2416.8|2412.8|1424
1620396000000|2021-05-07 14:00:00|2436.3|2432.3|2449.4|2445.4|2449.6|2445.6|2426.8|2422.8|2264
1620399600000|2021-05-07 15:00:00|2450|2446|2464|2460|2483.5|2479.5|2442.3|2438.3|4727
1620403200000|2021-05-07 16:00:00|2464.3|2460.3|2481.2|2477.2|2482.8|2478.8|2464.3|2460.3|1734
1620406800000|2021-05-07 17:00:00|2481.8|2477.8|2479.8|2475.8|2484.2|2480.2|2479.8|2475.8|932
1620633600000|2021-05-10 08:00:00|2482.5|2478.5|2494.4|2490.4|2500.8|2496.8|2482.5|2478.5|992
1620637200000|2021-05-10 09:00:00|2494.7|2490.7|2486.8|2482.8|2496.4|2492.4|2481.1|2477.1|472
1620640800000|2021-05-10 10:00:00|2486.6|2482.6|2486.2|2482.2|2494.4|2490.4|2480.1|2476.1|513
1620644400000|2021-05-10 11:00:00|2486.5|2482.5|2492.2|2488.2|2496|2492|2486.5|2482.5|527
1620648000000|2021-05-10 12:00:00|2492.7|2488.7|2500.3|2496.3|2505.8|2501.8|2488|2484|1444
1620651600000|2021-05-10 13:00:00|2499.7|2495.7|2498.6|2494.6|2510.1|2506.1|2495.4|2491.4|1911
1620655200000|2021-05-10 14:00:00|2498.9|2494.9|2517.4|2513.4|2524.1|2520.1|2494.5|2490.5|2521
1620658800000|2021-05-10 15:00:00|2517.3|2513.3|2517|2513|2541.5|2537.5|2502.3|2498.3|6299
1620662400000|2021-05-10 16:00:00|2516.4|2512.4|2519.8|2515.8|2522.8|2518.8|2516.1|2512.1|1172
1620666000000|2021-05-10 17:00:00|2519.6|2515.6|2511|2507|2520.1|2516.1|2508.5|2504.5|469
1620720000000|2021-05-11 08:00:00|2506.3|2502.3|2500.3|2496.3|2507.1|2503.1|2497.8|2493.8|246
1620723600000|2021-05-11 09:00:00|2499.6|2495.6|2482.8|2478.8|2499.6|2495.6|2472.3|2468.3|1383
1620727200000|2021-05-11 10:00:00|2483|2479|2483.6|2479.6|2493.3|2489.3|2477.8|2473.8|786
1620730800000|2021-05-11 11:00:00|2484|2480|2475.1|2471.1|2485.8|2481.8|2468.3|2464.3|928
1620734400000|2021-05-11 12:00:00|2475.3|2471.3|2467.9|2463.9|2483.3|2479.3|2463.4|2459.4|2416
1620738000000|2021-05-11 13:00:00|2466.9|2462.9|2491.8|2487.8|2497.8|2493.8|2461.7|2457.7|2727
1620741600000|2021-05-11 14:00:00|2491.6|2487.6|2500.2|2496.2|2508.2|2504.2|2471.2|2467.2|3074
1620745200000|2021-05-11 15:00:00|2500.5|2496.5|2485.2|2481.2|2503.2|2499.2|2476.8|2472.8|4581
1620748800000|2021-05-11 16:00:00|2485.4|2481.4|2485|2481|2490.2|2486.2|2483.5|2479.5|986
1620752400000|2021-05-11 17:00:00|2485.2|2481.2|2480.6|2476.6|2487|2483|2480.2|2476.2|774
1620806400000|2021-05-12 08:00:00|2478|2474|2483.1|2479.1|2489|2485|2476.2|2472.2|218
1620810000000|2021-05-12 09:00:00|2482.8|2478.8|2496.9|2492.9|2499.4|2495.4|2482.1|2478.1|600
1620813600000|2021-05-12 10:00:00|2497.4|2493.4|2503.8|2499.8|2516.7|2512.7|2493.9|2489.9|826
1620817200000|2021-05-12 11:00:00|2504.3|2500.3|2513.6|2509.6|2513.6|2509.6|2501.3|2497.3|856
1620820800000|2021-05-12 12:00:00|2513.8|2509.8|2517.3|2513.3|2532.1|2528.1|2510.3|2506.3|2638
1620824400000|2021-05-12 13:00:00|2515.5|2511.5|2509.8|2505.8|2517.6|2513.6|2505.4|2501.4|1420
1620828000000|2021-05-12 14:00:00|2509.2|2505.2|2523.6|2519.6|2532.1|2528.1|2507.6|2503.6|1656
1620831600000|2021-05-12 15:00:00|2523.8|2519.8|2531.3|2527.3|2539.6|2535.6|2520.8|2516.8|3625
1620835200000|2021-05-12 16:00:00|2531.6|2527.6|2534.1|2530.1|2535|2531|2527.2|2523.2|680
1620838800000|2021-05-12 17:00:00|2534.3|2530.3|2533.9|2529.9|2534.9|2530.9|2531.1|2527.1|649
1620892800000|2021-05-13 08:00:00|2532.6|2528.6|2532.9|2528.9|2533.8|2529.8|2524.8|2520.8|454
1620896400000|2021-05-13 09:00:00|2533.1|2529.1|2515.7|2511.7|2537.4|2533.4|2515.5|2511.5|509
1620900000000|2021-05-13 10:00:00|2515.4|2511.4|2521|2517|2522.5|2518.5|2504.9|2500.9|385
1620903600000|2021-05-13 11:00:00|2520.4|2516.4|2557.1|2553.1|2557.4|2553.4|2518.4|2514.4|803
1620907200000|2021-05-13 12:00:00|2557.4|2553.4|2551.6|2547.6|2564.1|2560.1|2549.5|2545.5|1490
1620910800000|2021-05-13 13:00:00|2551.3|2547.3|2541|2537|2558.6|2554.6|2536.4|2532.4|1488
1620914400000|2021-05-13 14:00:00|2540.7|2536.7|2539.1|2535.1|2545.3|2541.3|2527.9|2523.9|2190
1620918000000|2021-05-13 15:00:00|2539.4|2535.4|2521.1|2517.1|2543.3|2539.3|2516.1|2512.1|3433
1620921600000|2021-05-13 16:00:00|2520.6|2516.6|2518|2514|2521.6|2517.6|2509|2505|1059
1620925200000|2021-05-13 17:00:00|2518.2|2514.2|2514|2510|2523.8|2519.8|2511.5|2507.5|474
1620979200000|2021-05-14 08:00:00|2511.9|2507.9|2516.6|2512.6|2517.6|2513.6|2509.9|2505.9|165
1620982800000|2021-05-14 09:00:00|2515.6|2511.6|2504.6|2500.6|2517.3|2513.3|2500.1|2496.1|1049
1620986400000|2021-05-14 10:00:00|2504.3|2500.3|2499.1|2495.1|2507.1|2503.1|2497|2493|693
1620990000000|2021-05-14 11:00:00|2499.4|2495.4|2517.9|2513.9|2517.9|2513.9|2499.4|2495.4|424
1620993600000|2021-05-14 12:00:00|2518.7|2514.7|2516.2|2512.2|2527.2|2523.2|2509.2|2505.2|1037
1620997200000|2021-05-14 13:00:00|2515.4|2511.4|2511.2|2507.2|2520|2516|2505.4|2501.4|1210
1621000800000|2021-05-14 14:00:00|2510.7|2506.7|2503.2|2499.2|2513.9|2509.9|2494.1|2490.1|2867
1621004400000|2021-05-14 15:00:00|2502.9|2498.9|2493.2|2489.2|2505.4|2501.4|2484.9|2480.9|2683
1621008000000|2021-05-14 16:00:00|2491.9|2487.9|2503.4|2499.4|2503.7|2499.7|2487.7|2483.7|639
1621011600000|2021-05-14 17:00:00|2503.7|2499.7|2506|2502|2506.7|2502.7|2503.2|2499.2|284
1621238400000|2021-05-17 08:00:00|2503.7|2499.7|2514.5|2510.5|2516|2512|2502.4|2498.4|307
1621242000000|2021-05-17 09:00:00|2513.5|2509.5|2518|2514|2521.2|2517.2|2505|2501|329
1621245600000|2021-05-17 10:00:00|2518.2|2514.2|2521.3|2517.3|2526.5|2522.5|2518|2514|399
1621249200000|2021-05-17 11:00:00|2521.5|2517.5|2533|2529|2539.3|2535.3|2521|2517|747
1621252800000|2021-05-17 12:00:00|2532.3|2528.3|2534.8|2530.8|2541.3|2537.3|2525|2521|1951
1621256400000|2021-05-17 13:00:00|2534.1|2530.1|2538.1|2534.1|2545.3|2541.3|2531.1|2527.1|1125
1621260000000|2021-05-17 14:00:00|2538.6|2534.6|2564.1|2560.1|2572.6|2568.6|2533.3|2529.3|3246
1621263600000|2021-05-17 15:00:00|2563.9|2559.9|2551.1|2547.1|2570.1|2566.1|2545.6|2541.6|3572
1621267200000|2021-05-17 16:00:00|2551.6|2547.6|2544.9|2540.9|2555.9|2551.9|2543.1|2539.1|909
1621270800000|2021-05-17 17:00:00|2545.4|2541.4|2540.4|2536.4|2546.2|2542.2|2540.4|2536.4|456
1621324800000|2021-05-18 08:00:00|2556.1|2552.1|2547.4|2543.4|2557.8|2553.8|2546.6|2542.6|281
1621328400000|2021-05-18 09:00:00|2546.9|2542.9|2552.6|2548.6|2561.9|2557.9|2542.4|2538.4|373
1621332000000|2021-05-18 10:00:00|2553.6|2549.6|2542.2|2538.2|2554.9|2550.9|2535.9|2531.9|300
1621335600000|2021-05-18 11:00:00|2541.9|2537.9|2541|2537|2548.4|2544.4|2524.7|2520.7|1139
1621339200000|2021-05-18 12:00:00|2540.2|2536.2|2551.2|2547.2|2551.2|2547.2|2536.2|2532.2|1688
1621342800000|2021-05-18 13:00:00|2551|2547|2546.5|2542.5|2553.8|2549.8|2538.5|2534.5|1257
1621346400000|2021-05-18 14:00:00|2546.3|2542.3|2537.8|2533.8|2546.3|2542.3|2526.8|2522.8|2396
1621350000000|2021-05-18 15:00:00|2536.8|2532.8|2531.9|2527.9|2538.6|2534.6|2526.9|2522.9|2973
1621353600000|2021-05-18 16:00:00|2531.6|2527.6|2536.7|2532.7|2536.9|2532.9|2528.9|2524.9|801
1621357200000|2021-05-18 17:00:00|2536.9|2532.9|2539.4|2535.4|2542.9|2538.9|2536.9|2532.9|1061
1621411200000|2021-05-19 08:00:00|2524.1|2520.1|2529.2|2525.2|2531.2|2527.2|2520.2|2516.2|357
1621414800000|2021-05-19 09:00:00|2528.9|2524.9|2514.7|2510.7|2534.1|2530.1|2512.4|2508.4|652
1621418400000|2021-05-19 10:00:00|2513.7|2509.7|2514.4|2510.4|2519.9|2515.9|2508.9|2504.9|241
1621422000000|2021-05-19 11:00:00|2514.9|2510.9|2508|2504|2514.9|2510.9|2499.5|2495.5|246
1621425600000|2021-05-19 12:00:00|2507.8|2503.8|2487.9|2483.9|2508.7|2504.7|2479.9|2475.9|3705
1621429200000|2021-05-19 13:00:00|2487.6|2483.6|2491.6|2487.6|2500.4|2496.4|2487.1|2483.1|1277
1621432800000|2021-05-19 14:00:00|2490.4|2486.4|2484.9|2480.9|2499.6|2495.6|2481.9|2477.9|1170
1621436400000|2021-05-19 15:00:00|2484.6|2480.6|2502.4|2498.4|2502.4|2498.4|2480.6|2476.6|2387
1621440000000|2021-05-19 16:00:00|2502.2|2498.2|2498.6|2494.6|2502.4|2498.4|2496.9|2492.9|508
1621443600000|2021-05-19 17:00:00|2498.9|2494.9|2504.7|2496.7|2504.7|2499.7|2496.1|2492.1|304
1621497600000|2021-05-20 08:00:00|2490.1|2486.1|2494.1|2490.1|2500.5|2496.5|2488.9|2484.9|226
1621501200000|2021-05-20 09:00:00|2494.6|2490.6|2488.2|2484.2|2497.9|2493.9|2487.4|2483.4|157
1621504800000|2021-05-20 10:00:00|2487.9|2483.9|2495.2|2491.2|2498.6|2494.6|2487.7|2483.7|286
1621508400000|2021-05-20 11:00:00|2494.2|2490.2|2487.4|2483.4|2503.1|2499.1|2482.6|2478.6|703
1621512000000|2021-05-20 12:00:00|2487.1|2483.1|2477.9|2473.9|2493.1|2489.1|2474.2|2470.2|1236
1621515600000|2021-05-20 13:00:00|2478.2|2474.2|2470.7|2466.7|2480.9|2476.9|2469.8|2465.8|1455
1621519200000|2021-05-20 14:00:00|2470.5|2466.5|2458.2|2454.2|2471.7|2467.7|2458.2|2454.2|1728
1621522800000|2021-05-20 15:00:00|2458.4|2454.4|2471.1|2467.1|2478.1|2474.1|2451.2|2447.2|2930
1621526400000|2021-05-20 16:00:00|2472.4|2468.4|2472.6|2468.6|2474.1|2470.1|2467.1|2463.1|627
1621530000000|2021-05-20 17:00:00|2473.4|2469.4|2472.8|2468.8|2475.7|2471.7|2472.5|2467.1|1022
1621584000000|2021-05-21 08:00:00|2474.4|2470.4|2465.5|2461.5|2479.5|2475.5|2465.5|2461.5|202
1621587600000|2021-05-21 09:00:00|2465.2|2461.2|2470.6|2466.6|2476.1|2472.1|2463.6|2459.6|253
1621591200000|2021-05-21 10:00:00|2470.9|2466.9|2476.5|2472.5|2479.6|2475.6|2470.9|2466.9|150
1621594800000|2021-05-21 11:00:00|2476.7|2472.7|2486.4|2482.4|2493.8|2489.8|2476.7|2472.7|925
1621598400000|2021-05-21 12:00:00|2487.7|2483.7|2472.6|2468.6|2491.7|2487.7|2470.6|2466.6|1130
1621602000000|2021-05-21 13:00:00|2471.8|2467.8|2465.8|2461.8|2472.6|2468.6|2459.9|2455.9|1291
1621605600000|2021-05-21 14:00:00|2466.1|2462.1|2460.6|2456.6|2476.2|2472.2|2459.4|2455.4|1502
1621609200000|2021-05-21 15:00:00|2460.4|2456.4|2479.6|2475.6|2484.6|2480.6|2460.4|2456.4|2718
1621612800000|2021-05-21 16:00:00|2479.9|2475.9|2482.3|2478.3|2483.6|2479.6|2476.6|2472.6|426
1621616400000|2021-05-21 17:00:00|2482.1|2478.1|2481.7|2477.7|2482.8|2478.8|2477.9|2473.9|288
1621843200000|2021-05-24 08:00:00|2475|2471|2490.9|2486.9|2491.4|2487.4|2470.3|2466.3|265
1621846800000|2021-05-24 09:00:00|2490.5|2486.5|2508.2|2504.2|2517|2513|2487.6|2483.6|1685
1621850400000|2021-05-24 10:00:00|2508.7|2504.7|2495.3|2491.3|2509.2|2505.2|2493.1|2489.1|416
1621854000000|2021-05-24 11:00:00|2495.9|2491.9|2475.7|2471.7|2496.1|2492.1|2474.7|2470.7|442
1621857600000|2021-05-24 12:00:00|2476.9|2472.9|2455.4|2451.4|2476.9|2472.9|2444.2|2440.2|2247
1621861200000|2021-05-24 13:00:00|2455.2|2451.2|2459.6|2455.6|2460.1|2456.1|2440.8|2436.8|1377
1621864800000|2021-05-24 14:00:00|2460|2456|2439|2435|2461.2|2457.2|2436.8|2432.8|1872
1621868400000|2021-05-24 15:00:00|2438.5|2434.5|2421.2|2417.2|2439|2435|2416.2|2412.2|3992
1621872000000|2021-05-24 16:00:00|2420.7|2416.7|2418.5|2414.5|2420.9|2416.9|2416.2|2412.2|707
1621875600000|2021-05-24 17:00:00|2419.6|2415.6|2418.2|2414.2|2420.1|2416.1|2417.3|2413.3|252
1621929600000|2021-05-25 08:00:00|2424.7|2420.7|2433.2|2429.2|2436.5|2432.5|2423.8|2419.8|348
1621933200000|2021-05-25 09:00:00|2431.8|2427.8|2433.1|2429.1|2434.6|2430.6|2424.4|2420.4|237
1621936800000|2021-05-25 10:00:00|2433.6|2429.6|2425.4|2421.4|2433.9|2429.9|2422.6|2418.6|220
1621940400000|2021-05-25 11:00:00|2425.2|2421.2|2424.3|2420.3|2430.8|2426.8|2418.6|2414.6|697
1621944000000|2021-05-25 12:00:00|2425.3|2421.3|2421.5|2417.5|2427|2423|2404.3|2400.3|1886
1621947600000|2021-05-25 13:00:00|2420.2|2416.2|2425.5|2421.5|2435.9|2431.9|2416.7|2412.7|1365
1621951200000|2021-05-25 14:00:00|2425.2|2421.2|2426.1|2422.1|2437.9|2433.9|2422.5|2418.5|2098
1621954800000|2021-05-25 15:00:00|2426.4|2422.4|2414.3|2410.3|2431.1|2427.1|2409.4|2405.4|3553
1621958400000|2021-05-25 16:00:00|2414.1|2410.1|2422.8|2418.8|2423.1|2419.1|2413|2409|756
1621962000000|2021-05-25 17:00:00|2423.2|2419.2|2423.9|2419.9|2428.8|2424.8|2422.8|2418.8|462
1622016000000|2021-05-26 08:00:00|2432.4|2428.4|2436|2432|2439.7|2435.7|2426.3|2422.3|323
1622019600000|2021-05-26 09:00:00|2435|2431|2431.7|2427.7|2436.7|2432.7|2430|2426|329
1622023200000|2021-05-26 10:00:00|2430.7|2426.7|2433.2|2429.2|2435.4|2431.4|2426.5|2422.5|213
1622026800000|2021-05-26 11:00:00|2433.6|2429.6|2432.9|2428.9|2437.7|2433.7|2430.4|2426.4|367
1622030400000|2021-05-26 12:00:00|2432.8|2428.8|2434.1|2430.1|2437.7|2433.7|2428.3|2424.3|1665
1622034000000|2021-05-26 13:00:00|2434.6|2430.6|2436.6|2432.6|2443.3|2439.3|2433.9|2429.9|2309
1622037600000|2021-05-26 14:00:00|2436.1|2432.1|2440|2436|2457.7|2453.7|2435.4|2431.4|2838
1622041200000|2021-05-26 15:00:00|2440.4|2436.4|2445.6|2441.6|2450.1|2446.1|2436.3|2432.3|3681
1622044800000|2021-05-26 16:00:00|2445.4|2441.4|2446.4|2442.4|2447.4|2443.4|2439.1|2435.1|1213
1622048400000|2021-05-26 17:00:00|2446.6|2442.6|2449.9|2445.9|2451.7|2447.7|2442.9|2438.9|335
1622102400000|2021-05-27 08:00:00|2448.8|2444.8|2447.7|2443.7|2450|2446|2444.3|2440.3|87
1622106000000|2021-05-27 09:00:00|2448.2|2444.2|2443|2439|2449|2445|2439.8|2435.8|214
1622109600000|2021-05-27 10:00:00|2443.2|2439.2|2445.7|2441.7|2447.5|2443.5|2439.5|2435.5|101
1622113200000|2021-05-27 11:00:00|2445.9|2441.9|2424.2|2420.2|2449.2|2445.2|2421.5|2417.5|643
1622116800000|2021-05-27 12:00:00|2425.7|2421.7|2425.7|2421.7|2430.2|2426.2|2415|2411|1040
1622120400000|2021-05-27 13:00:00|2424.2|2420.2|2430.3|2426.3|2430.3|2426.3|2418.6|2414.6|1525
1622124000000|2021-05-27 14:00:00|2430.1|2426.1|2451|2447|2454.1|2450.1|2423.8|2419.8|2341
1622127600000|2021-05-27 15:00:00|2451.5|2447.5|2461|2457|2464.8|2460.8|2451|2447|4394
1622131200000|2021-05-27 16:00:00|2460.7|2456.7|2473.4|2469.4|2476|2472|2458|2454|1294
1622134800000|2021-05-27 17:00:00|2473.2|2469.2|2466|2462|2475.4|2471.4|2464.9|2458.5|351
1622188800000|2021-05-28 08:00:00|2463.4|2459.4|2459.9|2455.9|2463.7|2459.7|2457.4|2453.4|295
1622192400000|2021-05-28 09:00:00|2460.4|2456.4|2455.9|2451.9|2461.1|2457.1|2454.6|2450.6|426
1622196000000|2021-05-28 10:00:00|2456.3|2452.3|2451.8|2447.8|2456.4|2452.4|2447.5|2443.5|527
1622199600000|2021-05-28 11:00:00|2451.5|2447.5|2451.5|2447.5|2455.8|2451.8|2447.9|2443.9|415
1622203200000|2021-05-28 12:00:00|2452.7|2448.7|2444.2|2440.2|2456.5|2452.5|2443.6|2439.6|857
1622206800000|2021-05-28 13:00:00|2443.2|2439.2|2441.1|2437.1|2449.6|2445.6|2438.9|2434.9|1084
1622210400000|2021-05-28 14:00:00|2440.9|2436.9|2453.8|2449.8|2453.8|2449.8|2440.9|2436.9|1110
1622214000000|2021-05-28 15:00:00|2453.6|2449.6|2450.8|2446.8|2456.5|2452.5|2441.2|2437.2|2331
1622217600000|2021-05-28 16:00:00|2451.2|2447.2|2444.5|2440.5|2452|2448|2443.4|2439.4|356
1622221200000|2021-05-28 17:00:00|2444|2440|2443.1|2439.1|2445.7|2441.7|2442.7|2438.7|345
1622534400000|2021-06-01 08:00:00|2454|2450|2464.9|2460.9|2471.3|2467.3|2451|2447|330
1622538000000|2021-06-01 09:00:00|2465.4|2461.4|2465.7|2461.7|2477.8|2473.8|2463|2459|810
1622541600000|2021-06-01 10:00:00|2465.2|2461.2|2472.4|2468.4|2474.6|2470.6|2464.1|2460.1|924
1622545200000|2021-06-01 11:00:00|2472.9|2468.9|2476.5|2472.5|2486.5|2482.5|2468.9|2464.9|1102
1622548800000|2021-06-01 12:00:00|2476|2472|2487.2|2483.2|2487.2|2483.2|2464.1|2460.1|2857
1622552400000|2021-06-01 13:00:00|2486.9|2482.9|2482.9|2478.9|2498.5|2494.5|2476.4|2472.4|4734
1622556000000|2021-06-01 14:00:00|2483|2479|2477.4|2473.4|2490.7|2486.7|2465.6|2461.6|4250
1622559600000|2021-06-01 15:00:00|2478.4|2474.4|2458.4|2454.4|2481.3|2477.3|2454|2450|5154
1622563200000|2021-06-01 16:00:00|2459.4|2455.4|2465.7|2461.7|2467.6|2463.6|2456.4|2452.4|1237
1622566800000|2021-06-01 17:00:00|2466.5|2462.5|2466|2462|2468|2464|2464.6|2460.6|457
1622620800000|2021-06-02 08:00:00|2457.1|2453.1|2460.9|2456.9|2465.8|2461.8|2457.1|2453.1|382
1622624400000|2021-06-02 09:00:00|2461|2457|2464.6|2460.6|2467.9|2463.9|2459.4|2455.4|451
1622628000000|2021-06-02 10:00:00|2464.5|2460.5|2455.7|2451.7|2469.6|2465.6|2455.7|2451.7|339
1622631600000|2021-06-02 11:00:00|2455.5|2451.5|2441.6|2437.6|2456.5|2452.5|2440.4|2436.4|502
1622635200000|2021-06-02 12:00:00|2441.9|2437.9|2459.8|2455.8|2461.7|2457.7|2441.6|2437.6|1291
1622638800000|2021-06-02 13:00:00|2459.3|2455.3|2447.1|2443.1|2461.7|2457.7|2440.5|2436.5|1917
1622642400000|2021-06-02 14:00:00|2448.5|2444.5|2464.6|2460.6|2466.8|2462.8|2446.6|2442.6|2084
1622646000000|2021-06-02 15:00:00|2465.3|2461.3|2460.2|2456.2|2470.5|2466.5|2455.5|2451.5|3845
1622649600000|2021-06-02 16:00:00|2460.6|2456.6|2467|2463|2467|2463|2454.9|2450.9|791
1622653200000|2021-06-02 17:00:00|2467.1|2463.1|2467.5|2463.5|2470.4|2466.4|2464.7|2460|239
1622707200000|2021-06-03 08:00:00|2471.2|2467.2|2477|2473|2478.5|2474.5|2471.2|2467.2|311
1622710800000|2021-06-03 09:00:00|2477.4|2473.4|2482.2|2478.2|2483.2|2479.2|2473.7|2469.7|567
1622714400000|2021-06-03 10:00:00|2482.6|2478.6|2472.3|2468.3|2489.7|2485.7|2470.1|2466.1|728
1622718000000|2021-06-03 11:00:00|2472.4|2468.4|2474.2|2470.2|2481|2477|2471.3|2467.3|459
1622721600000|2021-06-03 12:00:00|2474.3|2470.3|2480.8|2476.8|2480.8|2476.8|2472.8|2468.8|1051
1622725200000|2021-06-03 13:00:00|2480.6|2476.6|2462.5|2458.5|2481.3|2477.3|2461.9|2457.9|2247
1622728800000|2021-06-03 14:00:00|2462.9|2458.9|2471.6|2467.6|2473.9|2469.9|2461.2|2457.2|2192
1622732400000|2021-06-03 15:00:00|2471.2|2467.2|2441.3|2437.3|2476.3|2472.3|2436.8|2432.8|4726
1622736000000|2021-06-03 16:00:00|2441.4|2437.4|2440.2|2436.2|2445.5|2441.5|2438|2434|850
1622739600000|2021-06-03 17:00:00|2440.1|2436.1|2435.6|2431.6|2441.6|2437.6|2431.2|2427.2|464
1622793600000|2021-06-04 08:00:00|2444|2440|2435|2431|2444|2440|2432.7|2428.7|229
1622797200000|2021-06-04 09:00:00|2435.1|2431.1|2436.1|2432.1|2437.5|2433.5|2433.5|2429.5|122
1622800800000|2021-06-04 10:00:00|2436|2432|2429.6|2425.6|2439.1|2435.1|2429.1|2425.1|409
1622804400000|2021-06-04 11:00:00|2429.8|2425.8|2426|2422|2433.1|2429.1|2425.6|2421.6|682
1622808000000|2021-06-04 12:00:00|2425.7|2421.7|2440.5|2436.5|2440.5|2436.5|2421|2417|1503
1622811600000|2021-06-04 13:00:00|2440.1|2436.1|2444.5|2440.5|2449|2445|2432.3|2428.3|1838
1622815200000|2021-06-04 14:00:00|2444.9|2440.9|2458.7|2454.7|2461.7|2457.7|2442.3|2438.3|1704
1622818800000|2021-06-04 15:00:00|2458.6|2454.6|2446.2|2442.2|2466.1|2462.1|2441.8|2437.8|4698
1622822400000|2021-06-04 16:00:00|2446.7|2442.7|2449.5|2445.5|2451.3|2447.3|2443.9|2439.9|1079
1622826000000|2021-06-04 17:00:00|2450.3|2446.3|2442.8|2438.8|2450.3|2446.3|2442.2|2438.2|526
1623052800000|2021-06-07 08:00:00|2439.4|2435.4|2431.1|2427.1|2441.2|2437.2|2430.7|2426.7|272
1623056400000|2021-06-07 09:00:00|2431.2|2427.2|2432.2|2428.2|2435.2|2431.2|2429.3|2425.3|508
1623060000000|2021-06-07 10:00:00|2432.1|2428.1|2420.3|2416.3|2434.7|2430.7|2413.7|2409.7|954
1623063600000|2021-06-07 11:00:00|2420.7|2416.7|2419.5|2415.5|2424.2|2420.2|2417.1|2413.1|850
1623067200000|2021-06-07 12:00:00|2419.8|2415.8|2400.4|2396.4|2421.7|2417.7|2396.1|2392.1|4076
1623070800000|2021-06-07 13:00:00|2401|2397|2404.4|2400.4|2410.3|2406.3|2398.1|2394.1|1930
1623074400000|2021-06-07 14:00:00|2404.3|2400.3|2403.3|2399.3|2408.5|2404.5|2398.8|2394.8|2623
1623078000000|2021-06-07 15:00:00|2403.5|2399.5|2398.4|2394.4|2404.9|2400.9|2394.7|2390.7|4608
1623081600000|2021-06-07 16:00:00|2398.9|2394.9|2394.8|2390.8|2399.2|2395.2|2393.6|2389.6|1126
1623085200000|2021-06-07 17:00:00|2394.9|2390.9|2396.2|2392.2|2396.9|2392.9|2393.6|2389.6|310
1623139200000|2021-06-08 08:00:00|2402.3|2398.3|2391|2387|2404.4|2400.4|2391|2387|632
1623142800000|2021-06-08 09:00:00|2393.5|2389.5|2397.9|2393.9|2399.8|2395.8|2393.5|2389.5|231
1623146400000|2021-06-08 10:00:00|2395.9|2391.9|2396.1|2392.1|2397|2393|2392|2388|192
1623150000000|2021-06-08 11:00:00|2397.1|2393.1|2392.8|2388.8|2398.1|2394.1|2392.8|2388.8|458
1623153600000|2021-06-08 12:00:00|2392|2388|2395.9|2391.9|2401.3|2397.3|2389|2385|1654
1623157200000|2021-06-08 13:00:00|2395.4|2391.4|2393.9|2389.9|2406.2|2402.2|2393.1|2389.1|2314
1623160800000|2021-06-08 14:00:00|2394|2390|2407|2403|2411.3|2407.3|2394|2390|3838
1623164400000|2021-06-08 15:00:00|2406.9|2402.9|2420|2416|2420|2416|2404.3|2400.3|5536
1623168000000|2021-06-08 16:00:00|2419.2|2415.2|2422.4|2418.4|2423.3|2419.3|2416|2412|1642
1623171600000|2021-06-08 17:00:00|2422|2418|2412.1|2408.1|2422.4|2418.4|2412.1|2408.1|149
1623225600000|2021-06-09 08:00:00|2423|2419|2424.1|2420.1|2429.2|2425.2|2421.9|2417.9|162
1623229200000|2021-06-09 09:00:00|2424.4|2420.4|2418.8|2414.8|2426.2|2422.2|2418.8|2414.8|201
1623232800000|2021-06-09 10:00:00|2418.3|2414.3|2410.8|2406.8|2419|2415|2410.3|2406.3|347
1623236400000|2021-06-09 11:00:00|2410.3|2406.3|2397.9|2393.9|2413.7|2409.7|2397.5|2393.5|257
1623240000000|2021-06-09 12:00:00|2398.3|2394.3|2395.6|2391.6|2400.7|2396.7|2388.7|2384.7|678
1623243600000|2021-06-09 13:00:00|2395.8|2391.8|2392.9|2388.9|2400.6|2396.6|2390.6|2386.6|1294
1623247200000|2021-06-09 14:00:00|2391.9|2387.9|2386.7|2382.7|2398.8|2394.8|2383.8|2379.8|1719
1623250800000|2021-06-09 15:00:00|2386.6|2382.6|2388.8|2384.8|2394.9|2390.9|2382.6|2378.6|3003
1623254400000|2021-06-09 16:00:00|2389.3|2385.3|2389.9|2385.9|2391.8|2387.8|2382.9|2378.9|798
1623258000000|2021-06-09 17:00:00|2389.3|2385.3|2391.3|2387.3|2395.8|2391.8|2389.3|2385.3|437
1623312000000|2021-06-10 08:00:00|2397.5|2393.5|2412.1|2408.1|2413|2409|2393.7|2389.7|233
1623315600000|2021-06-10 09:00:00|2412.2|2408.2|2416.2|2412.2|2420.1|2416.1|2405|2401|698
1623319200000|2021-06-10 10:00:00|2416.7|2412.7|2414.1|2410.1|2421.2|2417.2|2413.1|2409.1|307
1623322800000|2021-06-10 11:00:00|2414.3|2410.3|2419.7|2415.7|2421.2|2417.2|2414.1|2410.1|384
1623326400000|2021-06-10 12:00:00|2421.9|2417.9|2419.2|2415.2|2426.2|2422.2|2406.1|2402.1|703
1623330000000|2021-06-10 13:00:00|2421.2|2417.2|2405.6|2401.6|2421.2|2417.2|2400.4|2396.4|2139
1623333600000|2021-06-10 14:00:00|2406|2402|2394.3|2390.3|2411.4|2407.4|2394.3|2390.3|1287
1623337200000|2021-06-10 15:00:00|2395.4|2391.4|2416.2|2412.2|2439.7|2435.7|2392.4|2388.4|4166
1623340800000|2021-06-10 16:00:00|2415.7|2411.7|2426.9|2422.9|2430.3|2426.3|2415.7|2411.7|444
1623344400000|2021-06-10 17:00:00|2427.8|2423.8|2426.8|2422.8|2427.8|2423.8|2422.9|2418.9|187
1623398400000|2021-06-11 08:00:00|2426.3|2422.3|2429.5|2425.5|2430.3|2426.3|2424.6|2420.6|215
1623402000000|2021-06-11 09:00:00|2429.6|2425.6|2424.1|2420.1|2430.1|2426.1|2420.5|2416.5|302
1623405600000|2021-06-11 10:00:00|2424|2420|2418.6|2414.6|2424.1|2420.1|2411.9|2407.9|621
1623409200000|2021-06-11 11:00:00|2418.7|2414.7|2406.9|2402.9|2420.9|2416.9|2402.9|2398.9|478
1623412800000|2021-06-11 12:00:00|2406|2402|2395|2391|2406.6|2402.6|2393.9|2389.9|490
1623416400000|2021-06-11 13:00:00|2394.9|2390.9|2396|2392|2405|2401|2392.9|2388.9|646
1623420000000|2021-06-11 14:00:00|2396.1|2392.1|2392.1|2388.1|2400|2396|2390|2386|785
1623423600000|2021-06-11 15:00:00|2392.2|2388.2|2393.7|2389.7|2401.6|2397.6|2388|2384|2332
1623427200000|2021-06-11 16:00:00|2396.6|2392.6|2400.2|2396.2|2400.8|2396.8|2393.3|2389.3|925
1623430800000|2021-06-11 17:00:00|2402.1|2394.1|2401|2397|2407.8|2403.1|2396.2|2392.2|385
1623657600000|2021-06-14 08:00:00|2398.5|2394.5|2407.7|2403.7|2410.3|2406.3|2398.5|2394.5|151
1623661200000|2021-06-14 09:00:00|2407.8|2403.8|2408.3|2404.3|2416.9|2412.9|2405.8|2401.8|88
1623664800000|2021-06-14 10:00:00|2407.8|2403.8|2422.8|2418.8|2423.7|2419.7|2407.8|2403.8|63
1623668400000|2021-06-14 11:00:00|2422.9|2418.9|2418|2414|2437.9|2433.9|2414.8|2410.8|526
1623672000000|2021-06-14 12:00:00|2419.4|2415.4|2426.8|2422.8|2429.8|2425.8|2413|2409|887
1623675600000|2021-06-14 13:00:00|2426.9|2422.9|2407.9|2403.9|2437.8|2433.8|2407.9|2403.9|834
1623679200000|2021-06-14 14:00:00|2408.3|2404.3|2435.3|2431.3|2436.9|2432.9|2406.9|2402.9|1337
1623682800000|2021-06-14 15:00:00|2435.8|2431.8|2440.4|2436.4|2450.9|2446.9|2428.9|2424.9|2216
1623686400000|2021-06-14 16:00:00|2440.9|2436.9|2437.9|2433.9|2443.4|2439.4|2433.4|2429.4|738
1623690000000|2021-06-14 17:00:00|2436.9|2432.9|2438.9|2430.9|2438.9|2434.9|2432.4|2427.5|182
1623744000000|2021-06-15 08:00:00|2429.4|2425.4|2425.9|2421.9|2431.9|2427.9|2422|2418|286
1623747600000|2021-06-15 09:00:00|2425.4|2421.4|2428|2424|2433|2429|2424.4|2420.4|212
1623751200000|2021-06-15 10:00:00|2427.5|2423.5|2429.5|2425.5|2435|2431|2426.5|2422.5|199
1623754800000|2021-06-15 11:00:00|2429|2425|2419.5|2415.5|2431.5|2427.5|2416.5|2412.5|365
1623758400000|2021-06-15 12:00:00|2420.5|2416.5|2428|2424|2433.5|2429.5|2416.5|2412.5|735
1623762000000|2021-06-15 13:00:00|2427.5|2423.5|2428.9|2424.9|2434.4|2430.4|2417.4|2413.4|999
1623765600000|2021-06-15 14:00:00|2428.5|2424.5|2436.5|2432.5|2438.4|2434.4|2426.4|2422.4|1350
1623769200000|2021-06-15 15:00:00|2437|2433|2425.1|2421.1|2439.5|2435.5|2421.5|2417.5|867
1623772800000|2021-06-15 16:00:00|2424.6|2420.6|2420.5|2416.5|2427.5|2423.5|2420.5|2416.5|374
1623776400000|2021-06-15 17:00:00|2420.6|2416.6|2419.1|2415.1|2420.6|2416.6|2418.1|2414.1|203
1623830400000|2021-06-16 08:00:00|2430.1|2426.1|2424.5|2420.5|2430.1|2426.1|2422|2418|322
1623834000000|2021-06-16 09:00:00|2424|2420|2414.1|2410.1|2426.1|2422.1|2412.1|2408.1|86
1623837600000|2021-06-16 10:00:00|2413.6|2409.6|2415.7|2411.7|2418.1|2414.1|2411.2|2407.2|47
1623841200000|2021-06-16 11:00:00|2416.2|2412.2|2410.2|2406.2|2420.3|2416.3|2409.2|2403.7|454
1623844800000|2021-06-16 12:00:00|2407.7|2403.7|2409.6|2401.6|2419|2411.6|2403.7|2396.2|1381
1623848400000|2021-06-16 13:00:00|2409.1|2401.1|2413.2|2405.2|2413.7|2407.7|2396.6|2388.7|237
1623852000000|2021-06-16 14:00:00|2411.2|2407.2|2410.8|2406.8|2423.3|2414.7|2407.7|2399.2|100
1623855600000|2021-06-16 15:00:00|2409.8|2405.8|2429.9|2417.9|2434|2423.8|2408.8|2401.3|336
1623859200000|2021-06-16 16:00:00|2429.4|2417.4|2424.9|2412.9|2429.9|2420|2422|2412.9|43
1623862800000|2021-06-16 17:00:00|2425|2413|2426.5|2414.5|2428.5|2419.3|2418.8|2411.5|82
1623916800000|2021-06-17 08:00:00|2406.8|2402.8|2408.2|2404.2|2412.2|2408.2|2406.7|2398.8|344
1623920400000|2021-06-17 09:00:00|2409.2|2405.2|2409.2|2405.2|2413.2|2409.2|2406.2|2402.2|242
1623924000000|2021-06-17 10:00:00|2408.7|2404.7|2400.1|2396.1|2408.7|2404.7|2400.1|2396.1|643
1623927600000|2021-06-17 11:00:00|2398.1|2394.1|2402.7|2398.7|2406.6|2402.6|2397.1|2393.1|373
1623931200000|2021-06-17 12:00:00|2403.2|2399.2|2380.7|2376.7|2405.7|2401.7|2376.9|2372.9|4270
1623934800000|2021-06-17 13:00:00|2381.2|2377.2|2374.7|2370.7|2384.2|2380.2|2372.2|2368.2|1881
1623938400000|2021-06-17 14:00:00|2375.2|2371.2|2405.3|2401.3|2408.3|2404.3|2372.2|2368.2|2617
1623942000000|2021-06-17 15:00:00|2409.8|2397.8|2386.7|2382.7|2410.8|2406.8|2378.8|2374.8|18247
1623945600000|2021-06-17 16:00:00|2386.2|2382.2|2382.2|2378.2|2386.7|2382.7|2377.1|2373.1|606
1623949200000|2021-06-17 17:00:00|2382.7|2378.7|2381.2|2373.2|2386.7|2382.7|2378.2|2373.2|508
1624003200000|2021-06-18 08:00:00|2390.3|2386.3|2397.3|2393.3|2398.8|2394.8|2390.3|2386.3|196
1624006800000|2021-06-18 09:00:00|2396.8|2392.8|2398.4|2394.4|2401.8|2397.8|2393.9|2389.9|355
1624010400000|2021-06-18 10:00:00|2398.9|2394.9|2397.4|2393.4|2401.9|2397.9|2393.4|2389.4|211
1624014000000|2021-06-18 11:00:00|2397.9|2393.9|2399.9|2395.9|2400.9|2396.9|2394.9|2390.9|255
1624017600000|2021-06-18 12:00:00|2400.4|2396.4|2394.5|2390.5|2405.9|2401.9|2392.9|2388.9|1379
1624021200000|2021-06-18 13:00:00|2393.5|2389.5|2388.5|2384.5|2396|2392|2385|2381|1215
1624024800000|2021-06-18 14:00:00|2388|2384|2370.1|2366.1|2391|2387|2369.1|2365.1|2122
1624028400000|2021-06-18 15:00:00|2371.1|2367.1|2371.6|2367.6|2382.1|2378.1|2366.1|2362.1|2872
1624032000000|2021-06-18 16:00:00|2372|2368|2371.1|2367.1|2374|2370|2370.1|2366.1|556
1624035600000|2021-06-18 17:00:00|2370.6|2366.6|2371.6|2367.6|2377.1|2373.1|2370.6|2366.6|434
1624262400000|2021-06-21 08:00:00|2372|2368|2383.5|2379.5|2383.5|2379.5|2372|2368|196
1624266000000|2021-06-21 09:00:00|2384|2380|2387.1|2383.1|2390.6|2386.6|2381|2377|252
1624269600000|2021-06-21 10:00:00|2386.1|2382.1|2382.1|2378.1|2387.1|2383.1|2377.6|2373.6|170
1624273200000|2021-06-21 11:00:00|2382.2|2378.2|2378.2|2374.2|2383.1|2379.1|2373.7|2369.7|326
1624276800000|2021-06-21 12:00:00|2378.6|2374.6|2412|2408|2412|2408|2374.2|2370.2|2141
1624280400000|2021-06-21 13:00:00|2411.5|2407.5|2408|2404|2418|2414|2402|2398|2367
1624284000000|2021-06-21 14:00:00|2407|2403|2399.1|2395.1|2417|2413|2393.1|2389.1|2121
1624287600000|2021-06-21 15:00:00|2399|2395|2380.3|2376.3|2399.1|2395.1|2380.2|2376.2|3036
1624291200000|2021-06-21 16:00:00|2381.3|2377.3|2385.2|2381.2|2386.3|2382.3|2378.3|2374.3|721
1624294800000|2021-06-21 17:00:00|2385.7|2381.7|2384.7|2380.7|2386.2|2382.2|2384.2|2380.2|263
1624348800000|2021-06-22 08:00:00|2385.7|2381.7|2389.7|2385.7|2394.6|2390.6|2384.7|2380.7|181
1624352400000|2021-06-22 09:00:00|2390.6|2386.6|2391.6|2387.6|2391.7|2387.7|2386.6|2382.6|235
1624356000000|2021-06-22 10:00:00|2391.2|2387.2|2394.7|2390.7|2400.1|2396.1|2388.2|2384.2|286
1624359600000|2021-06-22 11:00:00|2395.6|2391.6|2401.6|2397.6|2404.6|2400.6|2395.2|2391.2|647
1624363200000|2021-06-22 12:00:00|2400.6|2396.6|2394.6|2390.6|2401.6|2397.6|2387.7|2383.7|884
1624366800000|2021-06-22 13:00:00|2394.1|2390.1|2381.8|2377.8|2405.6|2401.6|2381.4|2377.4|1808
1624370400000|2021-06-22 14:00:00|2381.9|2377.9|2399.2|2395.2|2401.2|2397.2|2380.9|2376.9|1123
1624374000000|2021-06-22 15:00:00|2399.7|2395.7|2403.7|2399.7|2404.8|2400.8|2391.7|2387.7|2413
1624377600000|2021-06-22 16:00:00|2403.8|2399.8|2402.7|2398.7|2404.7|2400.7|2399.8|2395.8|362
1624381200000|2021-06-22 17:00:00|2401.7|2397.7|2399.9|2395.9|2404.8|2400.8|2397.9|2393.9|300
1624435200000|2021-06-23 08:00:00|2400.8|2396.8|2389.9|2385.9|2404.3|2400.3|2389.9|2385.9|199
1624438800000|2021-06-23 09:00:00|2389.4|2385.4|2382.1|2378.1|2392|2388|2381.6|2377.6|442
1624442400000|2021-06-23 10:00:00|2381.6|2377.6|2378.2|2374.2|2384.8|2380.8|2375.8|2371.8|568
1624446000000|2021-06-23 11:00:00|2378.7|2374.7|2376.8|2372.8|2381.8|2377.8|2376.8|2372.8|436
1624449600000|2021-06-23 12:00:00|2377.8|2373.8|2377.7|2373.7|2390|2386|2375.9|2371.9|1046
1624453200000|2021-06-23 13:00:00|2378.1|2374.1|2380.8|2376.8|2382.9|2378.9|2363|2359|1786
1624456800000|2021-06-23 14:00:00|2379.9|2375.9|2371.3|2367.3|2389.6|2385.6|2371.3|2367.3|1062
1624460400000|2021-06-23 15:00:00|2371.8|2367.8|2375.7|2371.7|2386.6|2382.6|2371.8|2367.8|1474
1624464000000|2021-06-23 16:00:00|2375.8|2371.8|2375.8|2371.8|2377.8|2373.8|2374.8|2370.8|490
1624467600000|2021-06-23 17:00:00|2375.9|2371.9|2371.8|2367.8|2376.8|2372.8|2371.7|2367.7|180
1624521600000|2021-06-24 08:00:00|2369.9|2365.9|2365.1|2361.1|2370.4|2366.4|2365.1|2361.1|117
1624525200000|2021-06-24 09:00:00|2366|2362|2364.3|2360.3|2367.5|2363.5|2357.7|2353.7|601
1624528800000|2021-06-24 10:00:00|2363.4|2359.4|2361.1|2357.1|2364.4|2360.4|2359.6|2355.6|194
1624532400000|2021-06-24 11:00:00|2361.6|2357.6|2364.3|2360.3|2365|2361|2359.1|2355.1|397
1624536000000|2021-06-24 12:00:00|2364.2|2360.2|2348.2|2344.2|2364.2|2360.2|2341.8|2337.8|1939
1624539600000|2021-06-24 13:00:00|2348.1|2344.1|2346.7|2342.7|2355.6|2351.6|2343.2|2339.2|1372
1624543200000|2021-06-24 14:00:00|2346.2|2342.2|2349.7|2345.7|2357.4|2353.4|2344.6|2340.6|1369
1624546800000|2021-06-24 15:00:00|2349.8|2345.8|2350.9|2346.9|2354.6|2350.6|2342.7|2338.7|2187
1624550400000|2021-06-24 16:00:00|2350.4|2346.4|2358.7|2354.7|2358.7|2354.7|2347.9|2343.9|835
1624554000000|2021-06-24 17:00:00|2358.6|2354.6|2358.1|2354.1|2361.9|2357.9|2355.7|2351.7|461
1624608000000|2021-06-25 08:00:00|2353.2|2349.2|2356.7|2352.7|2360.6|2356.6|2352.7|2348.7|210
1624611600000|2021-06-25 09:00:00|2357.1|2353.1|2356.1|2352.1|2361.1|2357.1|2354.2|2350.2|276
1624615200000|2021-06-25 10:00:00|2355.7|2351.7|2356.7|2352.7|2358.7|2354.7|2354.1|2350.1|160
1624618800000|2021-06-25 11:00:00|2356.3|2352.3|2356.8|2352.8|2359.1|2355.1|2349.3|2345.3|531
1624622400000|2021-06-25 12:00:00|2356.3|2352.3|2362.6|2358.6|2365|2361|2345.9|2341.9|1216
1624626000000|2021-06-25 13:00:00|2362.5|2358.5|2370|2366|2376.1|2372.1|2360.1|2356.1|1232
1624629600000|2021-06-25 14:00:00|2368.9|2364.9|2397.6|2393.6|2401.6|2397.6|2366.9|2362.9|2947
1624633200000|2021-06-25 15:00:00|2398.1|2394.1|2384.4|2380.4|2402.6|2398.6|2382.5|2378.5|3920
1624636800000|2021-06-25 16:00:00|2383.4|2379.4|2388.3|2384.3|2393.1|2389.1|2380.5|2376.5|795
1624640400000|2021-06-25 17:00:00|2387.8|2383.8|2385.2|2377.2|2388.1|2384.1|2381.6|2377.2|301
1624867200000|2021-06-28 08:00:00|2387.4|2383.4|2388.6|2384.6|2393.7|2389.7|2385.1|2381.1|171
1624870800000|2021-06-28 09:00:00|2390.1|2386.1|2388.2|2384.2|2392.6|2388.6|2387.2|2383.2|432
1624874400000|2021-06-28 10:00:00|2387.8|2383.8|2381.9|2377.9|2388.2|2384.2|2380.1|2376.1|207
1624878000000|2021-06-28 11:00:00|2381.5|2377.5|2382.2|2378.2|2384.5|2380.5|2375.6|2371.6|335
1624881600000|2021-06-28 12:00:00|2382.3|2378.3|2375.7|2371.7|2383.3|2379.3|2370.7|2366.7|984
1624885200000|2021-06-28 13:00:00|2375.1|2371.1|2371.6|2367.6|2375.1|2371.1|2362|2358|1719
1624888800000|2021-06-28 14:00:00|2371.7|2367.7|2383.7|2379.7|2384.2|2380.2|2367.8|2363.8|1678
1624892400000|2021-06-28 15:00:00|2384.2|2380.2|2393.2|2389.2|2393.2|2389.2|2377.7|2373.7|2599
1624896000000|2021-06-28 16:00:00|2393.1|2389.1|2397.4|2393.4|2397.4|2393.4|2392.3|2388.3|756
1624899600000|2021-06-28 17:00:00|2397.2|2393.2|2395.5|2387.5|2397.2|2393.2|2390.1|2386.1|564
1624953600000|2021-06-29 08:00:00|2386|2382|2377.9|2373.9|2386|2382|2377|2373|208
1624957200000|2021-06-29 09:00:00|2377.4|2373.4|2381.6|2377.6|2388.6|2384.6|2376|2372|264
1624960800000|2021-06-29 10:00:00|2382|2378|2380.8|2376.8|2385.2|2381.2|2377.4|2373.4|280
1624964400000|2021-06-29 11:00:00|2379.2|2375.2|2385|2381|2385.1|2381.1|2369.5|2365.5|582
1624968000000|2021-06-29 12:00:00|2386.3|2382.3|2377.4|2373.4|2388.5|2384.5|2377.4|2373.4|1142
1624971600000|2021-06-29 13:00:00|2376.9|2372.9|2383.8|2379.8|2392.1|2388.1|2376|2372|1010
1624975200000|2021-06-29 14:00:00|2383.7|2379.7|2411.7|2407.7|2415.7|2411.7|2381.3|2377.3|2733
1624978800000|2021-06-29 15:00:00|2410.7|2406.7|2399.7|2395.7|2412.3|2408.3|2395.3|2391.3|2188
1624982400000|2021-06-29 16:00:00|2400.2|2396.2|2399.5|2395.5|2406.2|2402.2|2396.8|2392.8|617
1624986000000|2021-06-29 17:00:00|2400|2396|2400.2|2396.2|2402.5|2398.5|2396.7|2392.7|334
1625040000000|2021-06-30 08:00:00|2393.5|2389.5|2386.9|2382.9|2395.2|2391.2|2386.4|2382.4|132
1625043600000|2021-06-30 09:00:00|2387|2383|2394|2390|2394.7|2390.7|2386.4|2382.4|319
1625047200000|2021-06-30 10:00:00|2394.5|2390.5|2399.1|2395.1|2405.7|2401.7|2392|2388|345
1625050800000|2021-06-30 11:00:00|2399.2|2395.2|2396.7|2392.7|2401.8|2397.8|2394|2390|236
1625054400000|2021-06-30 12:00:00|2394.4|2390.4|2379.5|2375.5|2397.8|2393.8|2377.6|2373.6|1329
1625058000000|2021-06-30 13:00:00|2379.4|2375.4|2385.1|2381.1|2388.5|2384.5|2378.6|2374.6|904
1625061600000|2021-06-30 14:00:00|2385|2381|2392.3|2388.3|2394.9|2390.9|2384.5|2380.5|1228
1625065200000|2021-06-30 15:00:00|2392.4|2388.4|2397|2393|2402.9|2398.9|2390.6|2386.6|2435
1625068800000|2021-06-30 16:00:00|2397.4|2393.4|2396.6|2392.6|2402.7|2398.7|2396.2|2392.2|396
1625072400000|2021-06-30 17:00:00|2396.5|2392.5|2398.1|2394.1|2398.1|2394.1|2393.4|2389.4|305
1625126400000|2021-07-01 08:00:00|2399|2395|2393|2389|2402.9|2398.9|2390.5|2386.5|434
1625130000000|2021-07-01 09:00:00|2393.1|2389.1|2403.2|2399.2|2404.5|2400.5|2390.5|2386.5|247
1625133600000|2021-07-01 10:00:00|2403.3|2399.3|2411.2|2407.2|2411.7|2407.7|2401.8|2397.8|369
1625137200000|2021-07-01 11:00:00|2410.8|2406.8|2407.2|2403.2|2411.9|2407.9|2398.6|2394.6|307
1625140800000|2021-07-01 12:00:00|2407.1|2403.1|2404.5|2400.5|2422|2418|2400.3|2396.3|1605
1625144400000|2021-07-01 13:00:00|2404.7|2400.7|2394|2390|2408.1|2404.1|2385.1|2381.1|1540
1625148000000|2021-07-01 14:00:00|2394.8|2390.8|2388|2384|2399.7|2395.7|2387.6|2383.6|1113
1625151600000|2021-07-01 15:00:00|2387.2|2383.2|2371|2367|2387.7|2383.7|2364.1|2360.1|4805
1625155200000|2021-07-01 16:00:00|2371.3|2367.3|2370.1|2366.1|2375.5|2371.5|2369.6|2365.6|713
1625158800000|2021-07-01 17:00:00|2369.6|2365.6|2373.5|2369.5|2374.6|2370.6|2365.6|2361.6|451
1625212800000|2021-07-02 08:00:00|2376.3|2372.3|2383.1|2379.1|2383.1|2379.1|2373.6|2369.6|373
1625216400000|2021-07-02 09:00:00|2383.2|2379.2|2374.8|2370.8|2386.7|2382.7|2373.3|2369.3|584
1625220000000|2021-07-02 10:00:00|2374.9|2370.9|2376.9|2372.9|2377.9|2373.9|2373.3|2369.3|125
1625223600000|2021-07-02 11:00:00|2375.5|2371.5|2362.3|2358.3|2377.9|2373.9|2362.3|2358.3|755
1625227200000|2021-07-02 12:00:00|2362.4|2358.4|2362.8|2358.8|2367.5|2363.5|2356.3|2352.3|1838
1625230800000|2021-07-02 13:00:00|2363.7|2359.7|2343.1|2339.1|2369.3|2365.3|2339.4|2335.4|2286
1625234400000|2021-07-02 14:00:00|2344.1|2340.1|2329.8|2325.8|2344.1|2340.1|2329.8|2325.8|3624
1625238000000|2021-07-02 15:00:00|2331.2|2327.2|2339.4|2335.4|2339.6|2335.6|2327.8|2323.8|4390
1625241600000|2021-07-02 16:00:00|2339|2335|2337|2333|2341.8|2337.8|2334.9|2330.9|916
1625245200000|2021-07-02 17:00:00|2336.9|2332.9|2332.2|2328.2|2336.9|2332.9|2331.1|2327.1|434
1625558400000|2021-07-06 08:00:00|2355.1|2351.1|2361.7|2357.7|2364.1|2360.1|2353.1|2349.1|468
1625562000000|2021-07-06 09:00:00|2362.2|2358.2|2355.2|2351.2|2362.4|2358.4|2350.8|2346.8|541
1625565600000|2021-07-06 10:00:00|2355.5|2351.5|2359.7|2355.7|2362.2|2358.2|2355.5|2351.5|534
1625569200000|2021-07-06 11:00:00|2359.4|2355.4|2344.7|2340.7|2364.6|2360.6|2344.4|2340.4|963
1625572800000|2021-07-06 12:00:00|2345.4|2341.4|2343.6|2339.6|2350.9|2346.9|2337.8|2333.8|2239
1625576400000|2021-07-06 13:00:00|2344.1|2340.1|2335.9|2331.9|2347.9|2343.9|2334.3|2330.3|1807
1625580000000|2021-07-06 14:00:00|2336.3|2332.3|2323.3|2319.3|2337.3|2333.3|2322|2318|2766
1625583600000|2021-07-06 15:00:00|2323.6|2319.6|2312|2308|2324.8|2320.8|2312|2308|5404
1625587200000|2021-07-06 16:00:00|2311.3|2307.3|2310|2306|2311.3|2307.3|2308|2304|870
1625590800000|2021-07-06 17:00:00|2309.9|2305.9|2310.1|2306.1|2311.4|2307.4|2308.5|2304.5|545
1625644800000|2021-07-07 08:00:00|2316.3|2312.3|2308.1|2304.1|2318.8|2314.8|2306.3|2302.3|620
1625648400000|2021-07-07 09:00:00|2309.1|2305.1|2311|2307|2314.7|2310.7|2307|2303|690
1625652000000|2021-07-07 10:00:00|2310.5|2306.5|2312.9|2308.9|2313.4|2309.4|2307.3|2303.3|369
1625655600000|2021-07-07 11:00:00|2313.4|2309.4|2304.6|2300.6|2313.9|2309.9|2304.6|2300.6|506
1625659200000|2021-07-07 12:00:00|2304.9|2300.9|2301.5|2297.5|2313.6|2309.6|2301.4|2297.4|1237
1625662800000|2021-07-07 13:00:00|2302.5|2298.5|2317.5|2313.5|2318.9|2314.9|2297.5|2293.5|1774
1625666400000|2021-07-07 14:00:00|2317.4|2313.4|2322|2318|2325.1|2321.1|2313.9|2309.9|1712
1625670000000|2021-07-07 15:00:00|2322.1|2318.1|2322.5|2318.5|2325.5|2321.5|2312.3|2308.3|2327
1625673600000|2021-07-07 16:00:00|2322.8|2318.8|2328.3|2324.3|2328.9|2324.9|2321.8|2317.8|486
1625677200000|2021-07-07 17:00:00|2329|2325|2324.7|2320.7|2331.2|2327.2|2322.5|2318.5|396
1625731200000|2021-07-08 08:00:00|2324.1|2320.1|2323.4|2319.4|2327.6|2323.6|2321.4|2317.4|264
1625734800000|2021-07-08 09:00:00|2323.8|2319.8|2310|2306|2324.4|2320.4|2310|2306|275
1625738400000|2021-07-08 10:00:00|2310.5|2306.5|2313.4|2309.4|2314.9|2310.9|2303.6|2299.6|426
1625742000000|2021-07-08 11:00:00|2313.7|2309.7|2297.4|2293.4|2317|2313|2297.4|2293.4|1110
1625745600000|2021-07-08 12:00:00|2297.7|2293.7|2294.1|2290.1|2304.6|2300.6|2290.4|2286.4|1768
1625749200000|2021-07-08 13:00:00|2293.9|2289.9|2301.1|2297.1|2308.3|2304.3|2293.9|2289.9|1652
1625752800000|2021-07-08 14:00:00|2301.8|2297.8|2295.8|2291.8|2304.1|2300.1|2295.5|2291.5|1782
1625756400000|2021-07-08 15:00:00|2296.2|2292.2|2303.9|2299.9|2316.5|2312.5|2295.8|2291.8|4175
1625760000000|2021-07-08 16:00:00|2304.2|2300.2|2309.1|2305.1|2310|2306|2303.2|2299.2|586
1625763600000|2021-07-08 17:00:00|2309.6|2305.6|2302.6|2298.6|2310.7|2306.7|2300.1|2296.1|327
1625817600000|2021-07-09 08:00:00|2305.8|2301.8|2305.9|2301.9|2310.4|2306.4|2304.1|2300.1|153
1625821200000|2021-07-09 09:00:00|2305.4|2301.4|2307|2303|2313.3|2309.3|2304.9|2300.9|273
1625824800000|2021-07-09 10:00:00|2306.8|2302.8|2312.5|2308.5|2314.1|2310.1|2306|2302|201
1625828400000|2021-07-09 11:00:00|2312.8|2308.8|2324.3|2320.3|2330.9|2326.9|2312.3|2308.3|1186
1625832000000|2021-07-09 12:00:00|2324.1|2320.1|2344.9|2340.9|2347.4|2343.4|2320|2316|2974
1625835600000|2021-07-09 13:00:00|2345.3|2341.3|2343.5|2339.5|2348.3|2344.3|2338.5|2334.5|1756
1625839200000|2021-07-09 14:00:00|2344.3|2340.3|2360.5|2356.5|2361.5|2357.5|2342.7|2338.7|1979
1625842800000|2021-07-09 15:00:00|2359|2355|2357.3|2353.3|2366.3|2362.3|2350.1|2346.1|3231
1625846400000|2021-07-09 16:00:00|2358|2354|2368.1|2364.1|2371.3|2367.3|2356.6|2352.6|643
1625850000000|2021-07-09 17:00:00|2367.9|2363.9|2370.6|2366.6|2372.7|2368.7|2366.1|2362.1|275
1626076800000|2021-07-12 08:00:00|2380.4|2376.4|2374.3|2370.3|2382.2|2378.2|2371.5|2367.5|392
1626080400000|2021-07-12 09:00:00|2374|2370|2373.7|2369.7|2380.1|2376.1|2365.4|2361.4|635
1626084000000|2021-07-12 10:00:00|2373.5|2369.5|2370.2|2366.2|2373.5|2369.5|2362.5|2358.5|338
1626087600000|2021-07-12 11:00:00|2370.5|2366.5|2372.1|2368.1|2382|2378|2370.1|2366.1|529
1626091200000|2021-07-12 12:00:00|2371.9|2367.9|2396.7|2392.7|2406.5|2402.5|2370.9|2366.9|2587
1626094800000|2021-07-12 13:00:00|2397|2393|2434.4|2430.4|2436|2432|2394.8|2390.8|3959
1626098400000|2021-07-12 14:00:00|2434.7|2430.7|2444.6|2440.6|2444.8|2440.8|2429.4|2425.4|4142
1626102000000|2021-07-12 15:00:00|2444.8|2440.8|2445.8|2441.8|2452.4|2448.4|2435.8|2431.8|6165
1626105600000|2021-07-12 16:00:00|2446.6|2442.6|2453.5|2449.5|2455.9|2451.9|2446.6|2442.6|2049
1626109200000|2021-07-12 17:00:00|2453.3|2449.3|2443.9|2439.9|2453.8|2449.8|2441.3|2437.3|746
1626163200000|2021-07-13 08:00:00|2449.7|2445.7|2439.5|2435.5|2450.9|2446.9|2438.4|2434.4|493
1626166800000|2021-07-13 09:00:00|2439.8|2435.8|2444.7|2440.7|2445.8|2441.8|2438.1|2434.1|226
1626170400000|2021-07-13 10:00:00|2444.2|2440.2|2437.7|2433.7|2445.5|2441.5|2433.7|2429.7|289
1626174000000|2021-07-13 11:00:00|2438|2434|2430.8|2426.8|2438.6|2434.6|2430.8|2426.8|326
1626177600000|2021-07-13 12:00:00|2429.8|2425.8|2430.2|2426.2|2440.9|2436.9|2429|2425|1441
1626181200000|2021-07-13 13:00:00|2429.7|2425.7|2436.7|2432.7|2442.4|2438.4|2429.7|2425.7|1174
1626184800000|2021-07-13 14:00:00|2437.7|2433.7|2431.8|2427.8|2441.5|2437.5|2430.8|2426.8|2173
1626188400000|2021-07-13 15:00:00|2432|2428|2416.1|2412.1|2436.5|2432.5|2414|2410|3673
1626192000000|2021-07-13 16:00:00|2416.4|2412.4|2419.8|2415.8|2424|2420|2415.6|2411.6|434
1626195600000|2021-07-13 17:00:00|2419.6|2415.6|2411.3|2407.3|2419.8|2415.8|2408.2|2404.2|601
1626249600000|2021-07-14 08:00:00|2423.4|2419.4|2428.7|2424.7|2428.7|2424.7|2416.6|2412.6|190
1626253200000|2021-07-14 09:00:00|2428.5|2424.5|2431.8|2427.8|2436.4|2432.4|2427.2|2423.2|415
1626256800000|2021-07-14 10:00:00|2432|2428|2441.4|2437.4|2446.1|2442.1|2432|2428|440
1626260400000|2021-07-14 11:00:00|2440.3|2436.3|2439.8|2435.8|2443.1|2439.1|2432.2|2428.2|300
1626264000000|2021-07-14 12:00:00|2440.1|2436.1|2431.2|2427.2|2440.1|2436.1|2427.4|2423.4|1309
1626267600000|2021-07-14 13:00:00|2431.5|2427.5|2436.5|2432.5|2437.9|2433.9|2430.7|2426.7|1123
1626271200000|2021-07-14 14:00:00|2437.3|2433.3|2425.9|2421.9|2442.3|2438.3|2424.1|2420.1|1086
1626274800000|2021-07-14 15:00:00|2426.1|2422.1|2418.9|2414.9|2427.1|2423.1|2412.3|2408.3|2631
1626278400000|2021-07-14 16:00:00|2419.1|2415.1|2421.1|2417.1|2421.8|2417.8|2417.9|2413.9|309
1626282000000|2021-07-14 17:00:00|2420.9|2416.9|2418.1|2414.1|2420.9|2416.9|2414.1|2410.1|264
1626336000000|2021-07-15 08:00:00|2415.3|2411.3|2416.6|2412.6|2419.8|2415.8|2413.6|2409.6|180
1626339600000|2021-07-15 09:00:00|2415.6|2411.6|2412.2|2408.2|2421.4|2417.4|2407.6|2403.6|578
1626343200000|2021-07-15 10:00:00|2412.4|2408.4|2415.6|2411.6|2420.1|2416.1|2412.2|2408.2|333
1626346800000|2021-07-15 11:00:00|2413.1|2409.1|2412.2|2408.2|2415.9|2411.9|2411.1|2407.1|305
1626350400000|2021-07-15 12:00:00|2410.4|2406.4|2401.9|2397.9|2417.9|2413.9|2398.9|2394.9|1452
1626354000000|2021-07-15 13:00:00|2401.6|2397.6|2408|2404|2414.4|2410.4|2400.1|2396.1|1053
1626357600000|2021-07-15 14:00:00|2407.5|2403.5|2402.2|2398.2|2411|2407|2397.1|2393.1|1333
1626361200000|2021-07-15 15:00:00|2403.2|2399.2|2395.4|2391.4|2406.8|2402.8|2385.8|2381.8|2600
1626364800000|2021-07-15 16:00:00|2394.7|2390.7|2390.1|2386.1|2400.4|2396.4|2389.2|2385.2|625
1626368400000|2021-07-15 17:00:00|2390.4|2386.4|2393.1|2389.1|2393.1|2389.1|2389.1|2385.1|291
1626422400000|2021-07-16 08:00:00|2403.8|2399.8|2404.6|2400.6|2413.1|2409.1|2402.3|2398.3|272
1626426000000|2021-07-16 09:00:00|2404.4|2400.4|2401.7|2397.7|2406.6|2402.6|2397.4|2393.4|228
1626429600000|2021-07-16 10:00:00|2401.2|2397.2|2398.2|2394.2|2402.7|2398.7|2397.7|2393.7|195
1626433200000|2021-07-16 11:00:00|2398|2394|2401.8|2397.8|2404.2|2400.2|2393.2|2389.2|182
1626436800000|2021-07-16 12:00:00|2402|2398|2378.7|2374.7|2403.3|2399.3|2377.2|2373.2|1307
1626440400000|2021-07-16 13:00:00|2379.5|2375.5|2375.2|2371.2|2383.3|2379.3|2372|2368|874
1626444000000|2021-07-16 14:00:00|2375|2371|2356.2|2352.2|2375|2371|2356.2|2352.2|2029
1626447600000|2021-07-16 15:00:00|2356.6|2352.6|2340.8|2336.8|2357.2|2353.2|2336.8|2332.8|3994
1626451200000|2021-07-16 16:00:00|2339.3|2335.3|2332.8|2328.8|2344.3|2340.3|2331.8|2327.8|1157
1626454800000|2021-07-16 17:00:00|2333.5|2329.5|2336.5|2332.5|2338|2334|2333|2329|337
1626681600000|2021-07-19 08:00:00|2327.1|2323.1|2329.9|2325.9|2331.9|2327.9|2326.4|2322.4|336
1626685200000|2021-07-19 09:00:00|2329.1|2325.1|2320.2|2316.2|2329.1|2325.1|2317.4|2313.4|449
1626688800000|2021-07-19 10:00:00|2319.9|2315.9|2317.4|2313.4|2320.2|2316.2|2314.2|2310.2|326
1626692400000|2021-07-19 11:00:00|2316.9|2312.9|2316.5|2312.5|2321.5|2317.5|2315|2311|303
1626696000000|2021-07-19 12:00:00|2316.7|2312.7|2300.3|2296.3|2317|2313|2295.5|2291.5|3462
1626699600000|2021-07-19 13:00:00|2299.8|2295.8|2297.3|2293.3|2304.3|2300.3|2294.6|2290.6|1716
1626703200000|2021-07-19 14:00:00|2297.1|2293.1|2274.1|2270.1|2298.6|2294.6|2274.1|2270.1|2700
1626706800000|2021-07-19 15:00:00|2275.1|2271.1|2271.4|2267.4|2277.9|2273.9|2268.4|2264.4|4365
1626710400000|2021-07-19 16:00:00|2271.2|2267.2|2270.7|2266.7|2275.6|2271.6|2269.9|2265.9|1060
1626714000000|2021-07-19 17:00:00|2270.2|2266.2|2274.7|2270.7|2277.7|2273.7|2270.2|2266.2|556
1626768000000|2021-07-20 08:00:00|2281.3|2277.3|2278.7|2274.7|2283.5|2279.5|2277.3|2273.3|241
1626771600000|2021-07-20 09:00:00|2277.7|2273.7|2272.8|2268.8|2278.2|2274.2|2270.3|2266.3|684
1626775200000|2021-07-20 10:00:00|2273.1|2269.1|2271.4|2267.4|2276.6|2272.6|2269.9|2265.9|644
1626778800000|2021-07-20 11:00:00|2271.1|2267.1|2281.9|2277.9|2281.9|2277.9|2267.9|2263.9|595
1626782400000|2021-07-20 12:00:00|2282.2|2278.2|2277.6|2273.6|2287.9|2283.9|2276.4|2272.4|1671
1626786000000|2021-07-20 13:00:00|2277.9|2273.9|2274.2|2270.2|2280.7|2276.7|2271.9|2267.9|1242
1626789600000|2021-07-20 14:00:00|2274.4|2270.4|2267.4|2263.4|2274.4|2270.4|2264.5|2260.5|1593
1626793200000|2021-07-20 15:00:00|2268|2264|2284.4|2280.4|2288.9|2284.9|2264|2260|2772
1626796800000|2021-07-20 16:00:00|2284.7|2280.7|2281.4|2277.4|2286.4|2282.4|2279.4|2275.4|619
1626800400000|2021-07-20 17:00:00|2281.7|2277.7|2283.2|2279.2|2286|2282|2281.7|2277.7|747
1626854400000|2021-07-21 08:00:00|2289.9|2285.9|2292|2288|2296.9|2292.9|2285.9|2281.9|196
1626858000000|2021-07-21 09:00:00|2291.7|2287.7|2293.7|2289.7|2298.5|2294.5|2288.2|2284.2|364
1626861600000|2021-07-21 10:00:00|2293.5|2289.5|2306.8|2302.8|2307.8|2303.8|2290|2286|394
1626865200000|2021-07-21 11:00:00|2306.6|2302.6|2308.9|2304.9|2315.1|2311.1|2299.4|2295.4|666
1626868800000|2021-07-21 12:00:00|2308.6|2304.6|2296.8|2292.8|2310.6|2306.6|2288.8|2284.8|1695
1626872400000|2021-07-21 13:00:00|2295.3|2291.3|2303.7|2299.7|2308.3|2304.3|2288.3|2284.3|1179
1626876000000|2021-07-21 14:00:00|2303.5|2299.5|2297.7|2293.7|2305.5|2301.5|2296.3|2292.3|1129
1626879600000|2021-07-21 15:00:00|2299.2|2295.2|2292.5|2288.5|2299.7|2295.7|2290|2286|1729
1626883200000|2021-07-21 16:00:00|2292.2|2288.2|2294.4|2290.4|2298.7|2294.7|2289.9|2285.9|1305
1626886800000|2021-07-21 17:00:00|2294.2|2290.2|2284.7|2280.7|2294.2|2290.2|2281|2277|755
1626940800000|2021-07-22 08:00:00|2300|2296|2297.8|2293.8|2306.2|2302.2|2291.5|2287.5|264
1626944400000|2021-07-22 09:00:00|2298.1|2294.1|2303.2|2299.2|2303.2|2299.2|2289.1|2285.1|622
1626948000000|2021-07-22 10:00:00|2303.4|2299.4|2307.4|2303.4|2311.7|2307.7|2302.7|2298.7|321
1626951600000|2021-07-22 11:00:00|2306.9|2302.9|2319.2|2315.2|2319.9|2315.9|2304.7|2300.7|756
1626955200000|2021-07-22 12:00:00|2319.5|2315.5|2309.9|2305.9|2319.5|2315.5|2306.5|2302.5|1171
1626958800000|2021-07-22 13:00:00|2309.4|2305.4|2320.6|2316.6|2334.5|2330.5|2309.4|2305.4|2103
1626962400000|2021-07-22 14:00:00|2321.4|2317.4|2338.3|2334.3|2341|2337|2321.1|2317.1|2170
1626966000000|2021-07-22 15:00:00|2338|2334|2341.9|2337.9|2349.4|2345.4|2335.3|2331.3|4008
1626969600000|2021-07-22 16:00:00|2342.1|2338.1|2333.4|2329.4|2342.4|2338.4|2332.9|2328.9|778
1626973200000|2021-07-22 17:00:00|2333.7|2329.7|2342|2338|2343|2339|2333.5|2329.5|377
1627027200000|2021-07-23 08:00:00|2339.9|2335.9|2332|2328|2340.2|2336.2|2329.2|2325.2|372
1627030800000|2021-07-23 09:00:00|2331.7|2327.7|2330.7|2326.7|2336.6|2332.6|2328.1|2324.1|378
1627034400000|2021-07-23 10:00:00|2330.9|2326.9|2333.8|2329.8|2334.9|2330.9|2329.9|2325.9|377
1627038000000|2021-07-23 11:00:00|2334.8|2330.8|2340.4|2336.4|2348.3|2344.3|2334.8|2330.8|537
1627041600000|2021-07-23 12:00:00|2340.2|2336.2|2358.5|2354.5|2361.5|2357.5|2335.7|2331.7|1144
1627045200000|2021-07-23 13:00:00|2358.7|2354.7|2345.6|2341.6|2363.1|2359.1|2345.6|2341.6|1510
1627048800000|2021-07-23 14:00:00|2346.1|2342.1|2343|2339|2354.7|2350.7|2336.8|2332.8|1355
1627052400000|2021-07-23 15:00:00|2343.7|2339.7|2357.8|2353.8|2357.8|2353.8|2338.3|2334.3|2646
1627056000000|2021-07-23 16:00:00|2358.3|2354.3|2347.6|2343.6|2360.6|2356.6|2346.6|2342.6|810
1627059600000|2021-07-23 17:00:00|2347.3|2343.3|2345.9|2341.9|2347.3|2343.3|2344.4|2340.4|797
1627286400000|2021-07-26 08:00:00|2358.1|2354.1|2363.3|2359.3|2364.8|2360.8|2358.1|2354.1|397
1627290000000|2021-07-26 09:00:00|2363.8|2359.8|2388.7|2384.7|2388.7|2384.7|2362.1|2358.1|1899
1627293600000|2021-07-26 10:00:00|2389.7|2385.7|2395.1|2391.1|2395.7|2391.7|2388|2384|789
1627297200000|2021-07-26 11:00:00|2396.1|2392.1|2401.2|2397.2|2406.2|2402.2|2395.5|2391.5|1625
1627300800000|2021-07-26 12:00:00|2399.9|2395.9|2405.9|2401.9|2415.9|2411.9|2399.9|2395.9|2102
1627304400000|2021-07-26 13:00:00|2406.4|2402.4|2417.3|2413.3|2422|2418|2404.9|2400.9|2623
1627308000000|2021-07-26 14:00:00|2417.5|2413.5|2426.6|2422.6|2440.7|2436.7|2408|2404|4819
1627311600000|2021-07-26 15:00:00|2426.8|2422.8|2408.8|2404.8|2432.3|2428.3|2408.3|2404.3|4727
1627315200000|2021-07-26 16:00:00|2408.5|2404.5|2411.9|2407.9|2417.2|2413.2|2408.5|2404.5|1644
1627318800000|2021-07-26 17:00:00|2412.1|2408.1|2406|2402|2415.6|2411.6|2404.8|2398.6|503
1627372800000|2021-07-27 08:00:00|2408|2404|2405|2401|2415.5|2411.5|2404.2|2400.2|249
1627376400000|2021-07-27 09:00:00|2404.7|2400.7|2405.4|2401.4|2412.3|2408.3|2402.5|2398.5|248
1627380000000|2021-07-27 10:00:00|2405.6|2401.6|2420.7|2416.7|2420.7|2416.7|2402.2|2398.2|882
1627383600000|2021-07-27 11:00:00|2420.9|2416.9|2408.8|2404.8|2422.1|2418.1|2407.7|2403.7|1330
1627387200000|2021-07-27 12:00:00|2408.3|2404.3|2413.6|2409.6|2418.6|2414.6|2408|2404|985
1627390800000|2021-07-27 13:00:00|2413.4|2409.4|2408.7|2404.7|2415.1|2411.1|2405.3|2401.3|1408
1627394400000|2021-07-27 14:00:00|2409|2405|2425.7|2421.7|2425.7|2421.7|2404.3|2400.3|2032
1627398000000|2021-07-27 15:00:00|2426.1|2422.1|2420|2416|2436|2432|2419.3|2415.3|3319
1627401600000|2021-07-27 16:00:00|2419.9|2415.9|2408.7|2404.7|2420|2416|2407.1|2403.1|1008
1627405200000|2021-07-27 17:00:00|2409.9|2405.9|2414.2|2410.2|2416.7|2412.7|2405.2|2401.2|571
1627459200000|2021-07-28 08:00:00|2416.5|2412.5|2428.7|2424.7|2429|2425|2414.8|2410.8|211
1627462800000|2021-07-28 09:00:00|2429|2425|2425.2|2421.2|2433.2|2429.2|2425|2421|203
1627466400000|2021-07-28 10:00:00|2425.5|2421.5|2420.7|2416.7|2430|2426|2419.2|2415.2|433
1627470000000|2021-07-28 11:00:00|2421.1|2417.1|2432.1|2428.1|2432.2|2428.2|2410.5|2406.5|1220
1627473600000|2021-07-28 12:00:00|2432.2|2428.2|2427|2423|2433.6|2429.6|2418.6|2414.6|1379
1627477200000|2021-07-28 13:00:00|2427.3|2423.3|2425.6|2421.6|2431|2427|2422.1|2418.1|1063
1627480800000|2021-07-28 14:00:00|2426|2422|2471.4|2467.4|2473.7|2469.7|2425.6|2421.6|4259
1627484400000|2021-07-28 15:00:00|2470.7|2466.7|2456.4|2452.4|2473.7|2469.7|2447.4|2443.4|3398
1627488000000|2021-07-28 16:00:00|2456.7|2452.7|2453.1|2449.1|2460|2456|2452.7|2448.7|692
1627491600000|2021-07-28 17:00:00|2453.4|2449.4|2461.2|2457.2|2465.4|2461.4|2452.7|2448.7|565
1627545600000|2021-07-29 08:00:00|2465.1|2461.1|2470.1|2466.1|2470.7|2466.7|2462.9|2458.9|200
1627549200000|2021-07-29 09:00:00|2469.7|2465.7|2466.9|2462.9|2474.2|2470.2|2464.1|2460.1|327
1627552800000|2021-07-29 10:00:00|2467.1|2463.1|2471.5|2467.5|2472.5|2468.5|2467.1|2463.1|242
1627556400000|2021-07-29 11:00:00|2472|2468|2480.8|2476.8|2481|2477|2466.3|2462.3|1069
1627560000000|2021-07-29 12:00:00|2480.7|2476.7|2474.4|2470.4|2486|2482|2467|2463|2263
1627563600000|2021-07-29 13:00:00|2475|2471|2469.9|2465.9|2480.7|2476.7|2461.4|2457.4|1632
1627567200000|2021-07-29 14:00:00|2469.4|2465.4|2471.4|2467.4|2480.8|2476.8|2468.6|2464.6|2284
1627570800000|2021-07-29 15:00:00|2471.8|2467.8|2460.8|2456.8|2477.1|2473.1|2459.1|2455.1|2997
1627574400000|2021-07-29 16:00:00|2460.5|2456.5|2445.2|2441.2|2460.6|2456.6|2443.7|2439.7|1262
1627578000000|2021-07-29 17:00:00|2446.2|2442.2|2444.2|2440.2|2449.2|2445.2|2440.7|2436.7|504
1627632000000|2021-07-30 08:00:00|2439.5|2435.5|2446.7|2442.7|2448.2|2444.2|2437.5|2433.5|377
1627635600000|2021-07-30 09:00:00|2446.5|2442.5|2440.4|2436.4|2451|2447|2437.7|2433.7|476
1627639200000|2021-07-30 10:00:00|2441.1|2437.1|2445.3|2441.3|2447.4|2443.4|2439.7|2435.7|187
1627642800000|2021-07-30 11:00:00|2445.4|2441.4|2446|2442|2446|2442|2429.8|2425.8|1302
1627646400000|2021-07-30 12:00:00|2445.9|2441.9|2441.6|2437.6|2450|2446|2433.9|2429.9|1766
1627650000000|2021-07-30 13:00:00|2440.8|2436.8|2435.8|2431.8|2444.1|2440.1|2433.3|2429.3|1911
1627653600000|2021-07-30 14:00:00|2435.7|2431.7|2446.1|2442.1|2450.6|2446.6|2434.3|2430.3|1612
1627657200000|2021-07-30 15:00:00|2445.6|2441.6|2402.1|2398.1|2449.7|2445.7|2396.2|2392.2|7202
1627660800000|2021-07-30 16:00:00|2402.4|2398.4|2406.7|2402.7|2412.4|2408.4|2400.6|2396.6|2274
1627664400000|2021-07-30 17:00:00|2406.9|2402.9|2397.7|2393.7|2408|2404|2396.7|2392.7|728
1627891200000|2021-08-02 08:00:00|2399.2|2395.2|2390.2|2386.2|2399.2|2395.2|2385.7|2381.7|466
1627894800000|2021-08-02 09:00:00|2389.8|2385.8|2394.8|2390.8|2395|2391|2386.8|2382.8|357
1627898400000|2021-08-02 10:00:00|2395|2391|2394.8|2390.8|2401.1|2397.1|2391.6|2387.6|376
1627902000000|2021-08-02 11:00:00|2394.7|2390.7|2401.2|2397.2|2401.9|2397.9|2391.3|2387.3|732
1627905600000|2021-08-02 12:00:00|2401.4|2397.4|2396|2392|2401.4|2397.4|2379.6|2375.6|3113
1627909200000|2021-08-02 13:00:00|2395.8|2391.8|2392.9|2388.9|2404.5|2400.5|2388.7|2384.7|1723
1627912800000|2021-08-02 14:00:00|2393.1|2389.1|2388.9|2384.9|2398.6|2394.6|2377.2|2373.2|2473
1627916400000|2021-08-02 15:00:00|2389.9|2385.9|2409.3|2405.3|2411.7|2407.7|2389.2|2385.2|4079
1627920000000|2021-08-02 16:00:00|2408.5|2404.5|2405.6|2401.6|2408.9|2404.9|2399.3|2395.3|655
1627923600000|2021-08-02 17:00:00|2405.9|2401.9|2402.2|2398.2|2405.9|2401.9|2398.6|2394.6|356
1627977600000|2021-08-03 08:00:00|2408.7|2404.7|2429.2|2425.2|2431.4|2427.4|2408.5|2404.5|646
1627981200000|2021-08-03 09:00:00|2428.4|2424.4|2420.5|2416.5|2433.2|2429.2|2418.1|2414.1|836
1627984800000|2021-08-03 10:00:00|2419.1|2415.1|2418.8|2414.8|2421.7|2417.7|2412.9|2408.9|556
1627988400000|2021-08-03 11:00:00|2419.3|2415.3|2430.9|2426.9|2430.9|2426.9|2419.3|2415.3|596
1627992000000|2021-08-03 12:00:00|2431.3|2427.3|2442.9|2438.9|2446.1|2442.1|2420.8|2416.8|2857
1627995600000|2021-08-03 13:00:00|2443.6|2439.6|2448|2444|2451.6|2447.6|2441.3|2437.3|3439
1627999200000|2021-08-03 14:00:00|2448.3|2444.3|2461.5|2457.5|2462.6|2458.6|2447.2|2443.2|4777
1628002800000|2021-08-03 15:00:00|2461.1|2457.1|2460.6|2456.6|2465.9|2461.9|2453.3|2449.3|7210
1628006400000|2021-08-03 16:00:00|2460.4|2456.4|2468.8|2464.8|2469.5|2465.5|2454.4|2450.4|1818
1628010000000|2021-08-03 17:00:00|2469|2465|2469.6|2465.6|2470.7|2466.7|2467.5|2463.5|525
1628064000000|2021-08-04 08:00:00|2473.8|2469.8|2477.2|2473.2|2481.4|2477.4|2470.6|2466.6|422
1628067600000|2021-08-04 09:00:00|2477.4|2473.4|2480.1|2476.1|2482.5|2478.5|2473|2469|668
1628071200000|2021-08-04 10:00:00|2480|2476|2477.1|2473.1|2482.7|2478.7|2474.1|2470.1|246
1628074800000|2021-08-04 11:00:00|2476.6|2472.6|2482.8|2478.8|2482.8|2478.8|2473|2469|623
1628078400000|2021-08-04 12:00:00|2482.4|2478.4|2475.6|2471.6|2496.7|2492.7|2475.1|2471.1|3481
1628082000000|2021-08-04 13:00:00|2475.8|2471.8|2464.7|2460.7|2476.6|2472.6|2462.7|2458.7|2533
1628085600000|2021-08-04 14:00:00|2464.6|2460.6|2446.5|2442.5|2471.1|2467.1|2439.6|2435.6|3428
1628089200000|2021-08-04 15:00:00|2445.5|2441.5|2433.5|2429.5|2448.5|2444.5|2430.3|2426.3|5048
1628092800000|2021-08-04 16:00:00|2433.6|2429.6|2433.9|2429.9|2438.9|2434.9|2430.8|2426.8|1123
1628096400000|2021-08-04 17:00:00|2433.5|2429.5|2431.1|2427.1|2436.4|2432.4|2430.7|2426.7|273
1628150400000|2021-08-05 08:00:00|2435.3|2431.3|2449.9|2445.9|2450.1|2446.1|2433.9|2429.9|177
1628154000000|2021-08-05 09:00:00|2449.2|2445.2|2460.2|2456.2|2460.8|2456.8|2446.8|2442.8|437
1628157600000|2021-08-05 10:00:00|2460.3|2456.3|2454.3|2450.3|2466.2|2462.2|2453.3|2449.3|436
1628161200000|2021-08-05 11:00:00|2454.2|2450.2|2458.9|2454.9|2463.5|2459.5|2449.8|2445.8|437
1628164800000|2021-08-05 12:00:00|2459.4|2455.4|2461.2|2457.2|2467.8|2463.8|2452.5|2448.5|1852
1628168400000|2021-08-05 13:00:00|2461.3|2457.3|2447.2|2443.2|2466.9|2462.9|2447.2|2443.2|3268
1628172000000|2021-08-05 14:00:00|2447|2443|2452.2|2448.2|2455.3|2451.3|2440.9|2436.9|2996
1628175600000|2021-08-05 15:00:00|2452.6|2448.6|2442.9|2438.9|2457.2|2453.2|2442.7|2438.7|2978
1628179200000|2021-08-05 16:00:00|2443.5|2439.5|2443.3|2439.3|2446.2|2442.2|2440.8|2436.8|554
1628182800000|2021-08-05 17:00:00|2443.8|2439.8|2444.5|2440.5|2447|2443|2441|2437|368
1628236800000|2021-08-06 08:00:00|2442.9|2438.9|2445.1|2441.1|2446|2442|2440.9|2436.9|159
1628240400000|2021-08-06 09:00:00|2445|2441|2442|2438|2445|2441|2437.5|2433.5|558
1628244000000|2021-08-06 10:00:00|2441.9|2437.9|2441.5|2437.5|2441.9|2437.9|2434.5|2430.5|748
1628247600000|2021-08-06 11:00:00|2441|2437|2452.3|2448.3|2452.3|2448.3|2441|2437|505
1628251200000|2021-08-06 12:00:00|2453.7|2449.7|2450.1|2446.1|2461.4|2457.4|2445.6|2441.6|1921
1628254800000|2021-08-06 13:00:00|2449.7|2445.7|2447.8|2443.8|2456.1|2452.1|2445.7|2441.7|2212
1628258400000|2021-08-06 14:00:00|2447.4|2443.4|2463.4|2459.4|2465.6|2461.6|2445.4|2441.4|3761
1628262000000|2021-08-06 15:00:00|2463.3|2459.3|2466.6|2462.6|2469.6|2465.6|2447.7|2443.7|7287
1628265600000|2021-08-06 16:00:00|2466.1|2462.1|2465.6|2461.6|2468|2464|2461.4|2457.4|1615
1628269200000|2021-08-06 17:00:00|2466.8|2462.8|2473.5|2469.5|2473.5|2469.5|2466.8|2462.8|452
1628496000000|2021-08-09 08:00:00|2470.7|2466.7|2474.6|2470.6|2475.6|2471.6|2464.7|2460.7|404
1628499600000|2021-08-09 09:00:00|2472.7|2468.7|2465.2|2461.2|2473.1|2469.1|2462.2|2458.2|314
1628503200000|2021-08-09 10:00:00|2464.3|2460.3|2465.8|2461.8|2468.4|2464.4|2462.9|2458.9|308
1628506800000|2021-08-09 11:00:00|2465.4|2461.4|2476.9|2472.9|2479.4|2475.4|2465.3|2461.3|550
1628510400000|2021-08-09 12:00:00|2476.7|2472.7|2470.5|2466.5|2477.3|2473.3|2461.2|2457.2|7361
1628514000000|2021-08-09 13:00:00|2470.9|2466.9|2465.9|2461.9|2472|2468|2463.4|2459.4|2067
1628517600000|2021-08-09 14:00:00|2465.4|2461.4|2475.1|2471.1|2477.1|2473.1|2461.5|2457.5|2809
1628521200000|2021-08-09 15:00:00|2475.2|2471.2|2473.6|2469.6|2484.7|2480.7|2468.5|2464.5|4818
1628524800000|2021-08-09 16:00:00|2473.2|2469.2|2465.3|2461.3|2473.6|2469.6|2464.8|2460.8|2052
1628528400000|2021-08-09 17:00:00|2465.4|2461.4|2462.5|2458.5|2467.7|2463.7|2461.4|2457.4|1026
1628582400000|2021-08-10 08:00:00|2467.9|2463.9|2475.7|2471.7|2475.7|2471.7|2466.7|2462.7|599
1628586000000|2021-08-10 09:00:00|2476.7|2472.7|2481.6|2477.6|2483.1|2479.1|2475.7|2471.7|944
1628589600000|2021-08-10 10:00:00|2482.1|2478.1|2480|2476|2484.6|2480.6|2478|2474|454
1628593200000|2021-08-10 11:00:00|2479.5|2475.5|2495|2491|2498.4|2494.4|2479.5|2475.5|447
1628596800000|2021-08-10 12:00:00|2495.3|2491.3|2503.2|2499.2|2503.9|2499.9|2492.8|2488.8|1836
1628600400000|2021-08-10 13:00:00|2502.8|2498.8|2517.9|2513.9|2518.9|2514.9|2501.7|2497.7|2197
1628604000000|2021-08-10 14:00:00|2518.8|2514.8|2527.3|2523.3|2530.9|2526.9|2516.1|2512.1|3090
1628607600000|2021-08-10 15:00:00|2526.8|2522.8|2528.3|2524.3|2531.8|2527.8|2519.1|2515.1|4191
1628611200000|2021-08-10 16:00:00|2528.7|2524.7|2531.2|2527.2|2531.2|2527.2|2526.7|2522.7|778
1628614800000|2021-08-10 17:00:00|2530.6|2526.6|2532.8|2528.8|2534.2|2530.2|2530.2|2526.2|516
1628668800000|2021-08-11 08:00:00|2528.9|2524.9|2524.6|2520.6|2529.5|2525.5|2518.6|2514.6|269
1628672400000|2021-08-11 09:00:00|2524.7|2520.7|2530.4|2526.4|2531.4|2527.4|2522.9|2518.9|784
1628676000000|2021-08-11 10:00:00|2530.8|2526.8|2530.5|2526.5|2531.4|2527.4|2524.9|2520.9|188
1628679600000|2021-08-11 11:00:00|2530|2526|2539.1|2535.1|2546.1|2542.1|2526.4|2522.4|411
1628683200000|2021-08-11 12:00:00|2538.6|2534.6|2560.7|2556.7|2563.2|2559.2|2538.1|2534.1|2120
1628686800000|2021-08-11 13:00:00|2560.8|2556.8|2566.4|2562.4|2567.9|2563.9|2557.6|2553.6|2416
1628690400000|2021-08-11 14:00:00|2566.9|2562.9|2571.8|2567.8|2575.9|2571.9|2565.8|2561.8|2738
1628694000000|2021-08-11 15:00:00|2572.3|2568.3|2574.8|2570.8|2580|2576|2571.8|2567.8|5029
1628697600000|2021-08-11 16:00:00|2574.3|2570.3|2575.9|2571.9|2579.8|2575.8|2572.8|2568.8|1254
1628701200000|2021-08-11 17:00:00|2576.4|2572.4|2579.9|2575.9|2579.9|2575.9|2575.9|2571.9|494
1628755200000|2021-08-12 08:00:00|2579.1|2575.1|2585.7|2581.7|2585.7|2581.7|2575.1|2571.1|347
1628758800000|2021-08-12 09:00:00|2585.2|2581.2|2588.1|2584.1|2590.7|2586.7|2582.6|2578.6|179
1628762400000|2021-08-12 10:00:00|2589.4|2585.4|2584.7|2580.7|2591.1|2587.1|2582.2|2578.2|236
1628766000000|2021-08-12 11:00:00|2585.2|2581.2|2593.9|2589.9|2596.8|2592.8|2584.8|2580.8|469
1628769600000|2021-08-12 12:00:00|2594.9|2590.9|2591.8|2587.8|2597|2593|2583.9|2579.9|680
1628773200000|2021-08-12 13:00:00|2592.8|2588.8|2595.3|2591.3|2595.8|2591.8|2586.3|2582.3|873
1628776800000|2021-08-12 14:00:00|2595.8|2591.8|2576.7|2572.7|2596.8|2592.8|2572.7|2568.7|1622
1628780400000|2021-08-12 15:00:00|2576.2|2572.2|2580.9|2576.9|2584.7|2580.7|2574.8|2570.8|3719
1628784000000|2021-08-12 16:00:00|2580.4|2576.4|2585.7|2581.7|2586.8|2582.8|2580.4|2576.4|838
1628787600000|2021-08-12 17:00:00|2584.8|2580.8|2585.9|2581.9|2588.8|2584.8|2581.8|2577.8|524
1628841600000|2021-08-13 08:00:00|2586.6|2582.6|2591.7|2587.7|2593.7|2589.7|2586.6|2582.6|63
1628845200000|2021-08-13 09:00:00|2592.2|2588.2|2595.7|2591.7|2602.2|2598.2|2592.2|2588.2|121
1628848800000|2021-08-13 10:00:00|2595.2|2591.2|2584.8|2580.8|2595.9|2591.9|2582.2|2578.2|589
1628852400000|2021-08-13 11:00:00|2584.3|2580.3|2589.3|2585.3|2592.2|2588.2|2584.2|2580.2|538
1628856000000|2021-08-13 12:00:00|2590.3|2586.3|2586.3|2582.3|2596.7|2592.7|2585.8|2581.8|563
1628859600000|2021-08-13 13:00:00|2585.8|2581.8|2602.9|2598.9|2609|2605|2585.8|2581.8|1267
1628863200000|2021-08-13 14:00:00|2603|2599|2597.6|2593.6|2608|2604|2596|2592|787
1628866800000|2021-08-13 15:00:00|2597.7|2593.7|2605.2|2601.2|2617.4|2613.4|2597.7|2593.7|2643
1628870400000|2021-08-13 16:00:00|2605.3|2601.3|2607.4|2603.4|2610.4|2606.4|2601.4|2597.4|720
1628874000000|2021-08-13 17:00:00|2608|2604|2608.6|2600.6|2612.5|2608.5|2605.6|2598.1|882
1629100800000|2021-08-16 08:00:00|2612.5|2608.5|2620.2|2616.2|2626.7|2622.7|2610.6|2606.6|308
1629104400000|2021-08-16 09:00:00|2619.7|2615.7|2625.7|2621.7|2625.7|2621.7|2616.1|2612.1|78
1629108000000|2021-08-16 10:00:00|2626.7|2622.7|2632.7|2628.7|2635.7|2631.7|2626.7|2622.7|82
1629111600000|2021-08-16 11:00:00|2632.8|2628.8|2633.9|2629.9|2636.9|2632.9|2629.3|2625.3|610
1629115200000|2021-08-16 12:00:00|2633.4|2629.4|2635|2631|2637.9|2633.9|2622.4|2618.4|1111
1629118800000|2021-08-16 13:00:00|2635.5|2631.5|2625|2621|2640.1|2636.1|2622|2618|1250
1629122400000|2021-08-16 14:00:00|2625.1|2621.1|2623|2619|2631|2627|2618.5|2614.5|339
1629126000000|2021-08-16 15:00:00|2622.1|2618.1|2608.1|2604.1|2628.1|2624.1|2600.2|2596.2|1904
1629129600000|2021-08-16 16:00:00|2608.2|2604.2|2609.2|2605.2|2615.1|2611.1|2605.1|2601.1|582
1629133200000|2021-08-16 17:00:00|2610.7|2606.7|2617.8|2613.8|2621.2|2617.2|2610.2|2606.2|244
1629187200000|2021-08-17 08:00:00|2603.4|2599.4|2604.4|2600.4|2606.9|2602.9|2598.4|2594.4|34
1629190800000|2021-08-17 09:00:00|2603.9|2599.9|2608.6|2604.6|2613|2609|2601.4|2597.4|150
1629194400000|2021-08-17 10:00:00|2610.1|2606.1|2596.6|2592.6|2612|2608|2596.1|2592.1|74
1629198000000|2021-08-17 11:00:00|2597.1|2593.1|2593.1|2589.1|2604.1|2600.1|2593.1|2589.1|88
1629201600000|2021-08-17 12:00:00|2592.1|2588.1|2594.3|2590.3|2596.8|2592.3|2580.7|2576.7|528
1629205200000|2021-08-17 13:00:00|2595.3|2591.3|2611.7|2607.7|2614.2|2609.2|2594.3|2588.8|611
1629208800000|2021-08-17 14:00:00|2611.2|2607.2|2643.7|2635.7|2650.1|2640.7|2610.7|2603.2|570
1629212400000|2021-08-17 15:00:00|2641.7|2637.7|2653.4|2645.4|2656.7|2649.5|2638.6|2630.6|870
1629216000000|2021-08-17 16:00:00|2655.4|2643.4|2654.1|2642.1|2659.1|2651.3|2651.3|2642.1|233
1629219600000|2021-08-17 17:00:00|2654|2642|2660.2|2648.2|2662.1|2650.1|2648.9|2641|44
1629273600000|2021-08-18 08:00:00|2662.9|2658.9|2673.9|2669.9|2673.9|2669.9|2658.4|2654.4|606
1629277200000|2021-08-18 09:00:00|2673.4|2669.4|2679.4|2675.4|2682.4|2678.4|2672.9|2668.9|1114
1629280800000|2021-08-18 10:00:00|2678.4|2674.4|2677.4|2673.4|2681.4|2677.4|2674.9|2670.9|736
1629284400000|2021-08-18 11:00:00|2676.4|2672.4|2679.4|2675.4|2681.4|2677.4|2672.4|2668.4|630
1629288000000|2021-08-18 12:00:00|2679.9|2675.9|2678.4|2674.4|2682.4|2678.4|2672.9|2668.9|1837
1629291600000|2021-08-18 13:00:00|2679.4|2675.4|2668.4|2664.4|2680.4|2676.4|2664.9|2660.9|2369
1629295200000|2021-08-18 14:00:00|2667.4|2663.4|2674.4|2670.4|2675.9|2671.9|2652.4|2648.4|3016
1629298800000|2021-08-18 15:00:00|2675.4|2671.4|2674.4|2670.4|2678.4|2674.4|2667.4|2663.4|3571
1629302400000|2021-08-18 16:00:00|2675.4|2671.4|2673.5|2669.5|2681.4|2677.4|2672|2668|876
1629306000000|2021-08-18 17:00:00|2674|2670|2676|2672|2678|2674|2670.5|2666.5|489
1629360000000|2021-08-19 08:00:00|2664.6|2660.6|2642.1|2638.1|2666.1|2662.1|2641.6|2637.6|1220
1629363600000|2021-08-19 09:00:00|2643.1|2639.1|2639.1|2635.1|2649.6|2645.6|2635.6|2631.6|1196
1629367200000|2021-08-19 10:00:00|2639.6|2635.6|2625.6|2621.6|2640.6|2636.6|2620.6|2616.6|608
1629370800000|2021-08-19 11:00:00|2626.6|2622.6|2622.6|2618.6|2631.1|2627.1|2621.6|2617.6|702
1629374400000|2021-08-19 12:00:00|2621.6|2617.6|2632.6|2628.6|2634.6|2630.6|2619.6|2615.6|2244
1629378000000|2021-08-19 13:00:00|2631.6|2627.6|2643.6|2639.6|2643.6|2639.6|2629.1|2625.1|1782
1629381600000|2021-08-19 14:00:00|2643.1|2639.1|2636.1|2632.1|2645.6|2641.6|2625.6|2621.6|2372
1629385200000|2021-08-19 15:00:00|2635.6|2631.6|2629.2|2625.2|2639.6|2635.6|2626.7|2622.7|3088
1629388800000|2021-08-19 16:00:00|2629.7|2625.7|2630.7|2626.7|2633.6|2629.6|2627.7|2623.7|700
1629392400000|2021-08-19 17:00:00|2631.1|2627.1|2630.2|2626.2|2635.6|2629.2|2628.7|2624.7|369
1629446400000|2021-08-20 08:00:00|2625.3|2621.3|2633.8|2629.8|2635.8|2631.8|2624.8|2620.8|277
1629450000000|2021-08-20 09:00:00|2633.3|2629.3|2626.3|2622.3|2633.8|2629.8|2623.8|2619.8|323
1629453600000|2021-08-20 10:00:00|2625.8|2621.8|2611.4|2607.4|2625.8|2621.8|2609.9|2605.9|807
1629457200000|2021-08-20 11:00:00|2611.8|2607.8|2602.9|2598.9|2611.8|2607.8|2600.9|2596.9|979
1629460800000|2021-08-20 12:00:00|2603.4|2599.4|2599.4|2595.4|2609.8|2605.8|2595.9|2591.9|2284
1629464400000|2021-08-20 13:00:00|2598.9|2594.9|2597.9|2593.9|2603.9|2599.9|2597.9|2593.9|1663
1629468000000|2021-08-20 14:00:00|2598.9|2594.9|2575.9|2571.9|2600.9|2596.9|2575.9|2571.9|3296
1629471600000|2021-08-20 15:00:00|2576.9|2572.9|2567.9|2563.9|2580.9|2576.9|2563.9|2559.9|5383
1629475200000|2021-08-20 16:00:00|2567.4|2563.4|2561.9|2557.9|2569.4|2565.4|2561.9|2557.9|1148
1629478800000|2021-08-20 17:00:00|2562.9|2558.9|2562.4|2558.4|2566.9|2562.9|2560.9|2556.9|637
1629705600000|2021-08-23 08:00:00|2574.9|2570.9|2559.5|2555.5|2575.9|2571.9|2549.6|2545.6|629
1629709200000|2021-08-23 09:00:00|2558.5|2554.5|2557.6|2553.6|2562.6|2558.6|2554.5|2550.5|471
1629712800000|2021-08-23 10:00:00|2557.5|2553.5|2559.6|2555.6|2560.6|2556.6|2556.6|2552.6|246
1629716400000|2021-08-23 11:00:00|2558.6|2554.6|2559.6|2555.6|2563.6|2559.6|2558.6|2554.6|280
1629720000000|2021-08-23 12:00:00|2560.6|2556.6|2570.1|2566.1|2570.6|2566.6|2548.2|2544.2|2003
1629723600000|2021-08-23 13:00:00|2569.6|2565.6|2601.1|2597.1|2601.5|2597.5|2563.6|2559.6|2298
1629727200000|2021-08-23 14:00:00|2600.6|2596.6|2582.7|2578.7|2608.5|2604.5|2581.7|2577.7|2534
1629730800000|2021-08-23 15:00:00|2581.8|2577.8|2563.3|2559.3|2583.7|2579.7|2554.8|2550.8|6268
1629734400000|2021-08-23 16:00:00|2563.9|2559.9|2551.9|2547.9|2564.9|2560.9|2549.9|2545.9|525
1629738000000|2021-08-23 17:00:00|2552.9|2548.9|2548.9|2544.9|2554.9|2550.9|2546.9|2542.9|447
1629792000000|2021-08-24 08:00:00|2554.6|2550.6|2557.1|2553.1|2557.6|2553.6|2553.1|2549.1|230
1629795600000|2021-08-24 09:00:00|2556.1|2552.1|2562.6|2558.6|2563.1|2559.1|2550.1|2546.1|325
1629799200000|2021-08-24 10:00:00|2563.1|2559.1|2564.6|2560.6|2573.1|2569.1|2562.6|2558.6|291
1629802800000|2021-08-24 11:00:00|2564.2|2560.2|2568.4|2564.4|2571.9|2567.9|2563.6|2559.6|909
1629806400000|2021-08-24 12:00:00|2566.9|2562.9|2570.4|2566.4|2582.3|2578.3|2561.5|2557.5|1186
1629810000000|2021-08-24 13:00:00|2570.5|2566.5|2560|2556|2575.9|2571.9|2555|2551|1585
1629813600000|2021-08-24 14:00:00|2559.9|2555.9|2560.9|2556.9|2563.9|2559.9|2552|2548|1662
1629817200000|2021-08-24 15:00:00|2561.4|2557.4|2576.7|2572.7|2576.7|2572.7|2557.4|2553.4|4521
1629820800000|2021-08-24 16:00:00|2575.8|2571.8|2585.7|2581.7|2588.7|2584.7|2575.8|2571.8|793
1629824400000|2021-08-24 17:00:00|2585.6|2581.6|2588.2|2584.2|2589.7|2585.7|2584.7|2580.7|320
1629878400000|2021-08-25 08:00:00|2589.9|2585.9|2589.9|2585.9|2599.8|2595.8|2589.9|2585.9|212
1629882000000|2021-08-25 09:00:00|2588.9|2584.9|2587.9|2583.9|2594.3|2590.3|2583.9|2579.9|438
1629885600000|2021-08-25 10:00:00|2587.8|2583.8|2596.4|2592.4|2598.9|2594.9|2583.9|2579.9|493
1629889200000|2021-08-25 11:00:00|2596|2592|2591.5|2587.5|2596|2592|2588.5|2584.5|336
1629892800000|2021-08-25 12:00:00|2591.4|2587.4|2588|2584|2594.5|2590.5|2581.1|2577.1|1547
1629896400000|2021-08-25 13:00:00|2587.9|2583.9|2600.8|2596.8|2602.8|2598.8|2584|2580|1769
1629900000000|2021-08-25 14:00:00|2600.3|2596.3|2611.9|2607.9|2617.9|2613.9|2598.4|2594.4|1968
1629903600000|2021-08-25 15:00:00|2612.9|2608.9|2615.6|2611.6|2616.8|2612.8|2603.4|2599.4|3637
1629907200000|2021-08-25 16:00:00|2615.7|2611.7|2618.7|2614.7|2621.7|2617.7|2615.6|2611.6|597
1629910800000|2021-08-25 17:00:00|2619.2|2615.2|2617.2|2613.2|2619.2|2615.2|2614.7|2610.7|409
1629964800000|2021-08-26 08:00:00|2607.8|2603.8|2608.3|2604.3|2612.8|2608.8|2606.3|2602.3|155
1629968400000|2021-08-26 09:00:00|2607.8|2603.8|2615.9|2611.9|2615.9|2611.9|2604|2600|327
1629972000000|2021-08-26 10:00:00|2616.9|2612.9|2617.9|2613.9|2620|2616|2612|2608|209
1629975600000|2021-08-26 11:00:00|2617.5|2613.5|2617.5|2613.5|2624.9|2620.9|2617.5|2613.5|493
1629979200000|2021-08-26 12:00:00|2616.9|2612.9|2621.9|2617.9|2625.4|2621.4|2612.1|2608.1|1433
1629982800000|2021-08-26 13:00:00|2622.8|2618.8|2617.8|2613.8|2622.8|2618.8|2613.9|2609.9|1154
1629986400000|2021-08-26 14:00:00|2618.8|2614.8|2606.9|2602.9|2628.3|2624.3|2601.5|2597.5|2185
1629990000000|2021-08-26 15:00:00|2606.4|2602.4|2620.8|2616.8|2627.8|2623.8|2605.9|2601.9|2605
1629993600000|2021-08-26 16:00:00|2620.7|2616.7|2615.2|2611.2|2621.7|2617.7|2612.8|2608.8|517
1629997200000|2021-08-26 17:00:00|2615.7|2611.7|2621.8|2617.8|2623.7|2619.7|2613.7|2609.7|424
1630051200000|2021-08-27 08:00:00|2610.4|2606.4|2615.9|2611.9|2618.3|2614.3|2610|2606|117
1630054800000|2021-08-27 09:00:00|2616.4|2612.4|2617.9|2613.9|2619.3|2615.3|2610.4|2606.4|181
1630058400000|2021-08-27 10:00:00|2618.4|2614.4|2622.5|2618.5|2625|2621|2614.9|2610.9|122
1630062000000|2021-08-27 11:00:00|2623|2619|2631.8|2627.8|2631.8|2627.8|2620|2616|201
1630065600000|2021-08-27 12:00:00|2631.3|2627.3|2617.9|2613.9|2636.9|2632.9|2616.4|2612.4|1518
1630069200000|2021-08-27 13:00:00|2618.9|2614.9|2622.4|2618.4|2622.9|2618.9|2602.5|2598.5|1930
1630072800000|2021-08-27 14:00:00|2621.9|2617.9|2607.1|2603.1|2625.8|2621.8|2605.1|2601.1|1504
1630076400000|2021-08-27 15:00:00|2608.4|2604.4|2584.2|2580.2|2613.6|2609.6|2581.4|2577.4|3862
1630080000000|2021-08-27 16:00:00|2584.3|2580.3|2585.4|2581.4|2587.8|2583.8|2582.8|2578.8|566
1630083600000|2021-08-27 17:00:00|2586.4|2582.4|2576.2|2572.2|2586.9|2582.9|2576.2|2572.2|457
1630321200000|2021-08-30 11:00:00|2585.3|2581.3|2604.2|2600.2|2606.8|2602.8|2585.3|2581.3|541
1630324800000|2021-08-30 12:00:00|2604.7|2600.7|2600.4|2596.4|2608.3|2604.3|2593.9|2589.9|742
1630328400000|2021-08-30 13:00:00|2600.9|2596.9|2603.4|2599.4|2604.9|2600.9|2588.9|2584.9|686
1630332000000|2021-08-30 14:00:00|2602.9|2598.9|2588.7|2584.7|2603.4|2599.4|2582|2578|1193
1630335600000|2021-08-30 15:00:00|2589.7|2585.7|2602.8|2598.8|2604.7|2600.7|2581.7|2577.7|2844
1630339200000|2021-08-30 16:00:00|2602.3|2598.3|2601.8|2597.8|2603.3|2599.3|2600.7|2596.7|398
1630342800000|2021-08-30 17:00:00|2601.7|2597.7|2602.4|2598.4|2602.4|2598.4|2598.6|2594.6|254
1630396800000|2021-08-31 08:00:00|2600.9|2596.9|2612.3|2608.3|2612.8|2608.8|2600.9|2596.9|365
1630400400000|2021-08-31 09:00:00|2611.8|2607.8|2614.8|2610.8|2616.8|2612.8|2607.5|2603.5|413
1630404000000|2021-08-31 10:00:00|2613.9|2609.9|2597.5|2593.5|2614.8|2610.8|2595.9|2591.9|342
1630407600000|2021-08-31 11:00:00|2597|2593|2587.5|2583.5|2601.9|2597.9|2587.1|2583.1|394
1630411200000|2021-08-31 12:00:00|2587.6|2583.6|2573.1|2569.1|2594.6|2590.6|2565.9|2561.9|1285
1630414800000|2021-08-31 13:00:00|2575.1|2571.1|2553.4|2549.4|2577.1|2573.1|2551.4|2547.4|2365
1630418400000|2021-08-31 14:00:00|2554.3|2550.3|2561.4|2557.4|2564.4|2560.4|2551.4|2547.4|1697
1630422000000|2021-08-31 15:00:00|2561.8|2557.8|2545.5|2541.5|2563.9|2559.9|2541.5|2537.5|4495
1630425600000|2021-08-31 16:00:00|2546.4|2542.4|2544.4|2540.4|2548.4|2544.4|2542.4|2538.4|835
1630429200000|2021-08-31 17:00:00|2543.4|2539.4|2542.4|2538.4|2543.4|2539.4|2540.3|2536.3|387
1630483200000|2021-09-01 08:00:00|2547.4|2543.4|2558.4|2554.4|2558.4|2554.4|2547.3|2543.3|353
1630486800000|2021-09-01 09:00:00|2557.4|2553.4|2553.1|2549.1|2563.5|2559.5|2550.4|2546.4|313
1630490400000|2021-09-01 10:00:00|2553.5|2549.5|2554.5|2550.5|2556.6|2552.6|2549.5|2545.5|247
1630494000000|2021-09-01 11:00:00|2553.5|2549.5|2556.4|2552.4|2560.4|2556.4|2548.5|2544.5|340
1630497600000|2021-09-01 12:00:00|2557.8|2553.8|2542.6|2538.6|2557.8|2553.8|2537.1|2533.1|1477
1630501200000|2021-09-01 13:00:00|2541.6|2537.6|2523.6|2519.6|2541.6|2537.6|2522.8|2518.8|2474
1630504800000|2021-09-01 14:00:00|2524.6|2520.6|2558.4|2554.4|2559.3|2555.3|2522.7|2518.7|2201
1630508400000|2021-09-01 15:00:00|2557.9|2553.9|2545.5|2541.5|2560.3|2556.3|2541.5|2537.5|3384
1630512000000|2021-09-01 16:00:00|2548.4|2544.4|2538.6|2534.6|2549.4|2545.4|2538.5|2534.5|755
1630515600000|2021-09-01 17:00:00|2538.5|2534.5|2529.5|2525.5|2538.5|2534.5|2527.5|2523.5|509
1630569600000|2021-09-02 08:00:00|2556.6|2552.6|2570.3|2566.3|2571.7|2567.7|2553.5|2549.5|511
1630573200000|2021-09-02 09:00:00|2569.3|2565.3|2568|2564|2571.4|2567.4|2559.4|2555.4|738
1630576800000|2021-09-02 10:00:00|2567.5|2563.5|2560|2556|2567.5|2563.5|2559|2555|375
1630580400000|2021-09-02 11:00:00|2560.5|2556.5|2579.9|2575.9|2585.4|2581.4|2556.5|2552.5|891
1630584000000|2021-09-02 12:00:00|2581|2577|2607.6|2603.6|2608.1|2604.1|2576.4|2572.4|3055
1630587600000|2021-09-02 13:00:00|2606.1|2602.1|2610.9|2606.9|2612|2608|2597.4|2593.4|2411
1630591200000|2021-09-02 14:00:00|2611|2607|2611.1|2607.1|2615|2611|2602.1|2598.1|2816
1630594800000|2021-09-02 15:00:00|2610.2|2606.2|2620.2|2616.2|2620.4|2616.4|2602.5|2598.5|4025
1630598400000|2021-09-02 16:00:00|2620.3|2616.3|2617.2|2613.2|2620.3|2616.3|2615.3|2611.3|1049
1630602000000|2021-09-02 17:00:00|2617.3|2613.3|2622.2|2618.2|2624.2|2620.2|2617.3|2613.3|372
1630656000000|2021-09-03 08:00:00|2633.8|2629.8|2634.5|2630.5|2641.2|2637.2|2632|2628|556
1630659600000|2021-09-03 09:00:00|2634.4|2630.4|2638.3|2634.3|2640.4|2636.4|2624.5|2620.5|796
1630663200000|2021-09-03 10:00:00|2637.9|2633.9|2630.5|2626.5|2638.9|2634.9|2629.5|2625.5|305
1630666800000|2021-09-03 11:00:00|2630.1|2626.1|2647.1|2643.1|2651.1|2647.1|2629.5|2625.5|907
1630670400000|2021-09-03 12:00:00|2646.2|2642.2|2646.7|2642.7|2653.1|2649.1|2634.3|2630.3|2065
1630674000000|2021-09-03 13:00:00|2646.3|2642.3|2649.1|2645.1|2654.9|2650.9|2641.3|2637.3|2290
1630677600000|2021-09-03 14:00:00|2650.1|2646.1|2656.6|2652.6|2658.1|2654.1|2644.1|2640.1|2688
1630681200000|2021-09-03 15:00:00|2657.1|2653.1|2654.9|2650.9|2670.1|2666.1|2654|2650|3739
1630684800000|2021-09-03 16:00:00|2654.5|2650.5|2644.1|2640.1|2655.4|2651.4|2642.6|2638.6|1093
1630688400000|2021-09-03 17:00:00|2643.6|2639.6|2653|2649|2654.9|2650.9|2642.6|2638.6|435
1630915200000|2021-09-06 08:00:00|2653.5|2649.5|2653.6|2649.6|2653.6|2649.6|2653.5|2649.5|0
1631001600000|2021-09-07 08:00:00|2655.9|2651.9|2663.2|2659.2|2665.2|2661.2|2651.8|2647.8|348
1631005200000|2021-09-07 09:00:00|2663.1|2659.1|2670.9|2666.9|2672.9|2668.9|2659.2|2655.2|731
1631008800000|2021-09-07 10:00:00|2671|2667|2658.3|2654.3|2671|2667|2657.4|2653.4|283
1631012400000|2021-09-07 11:00:00|2658.6|2654.6|2669.2|2665.2|2669.2|2665.2|2656.1|2652.1|575
1631016000000|2021-09-07 12:00:00|2670.9|2666.9|2674.1|2670.1|2676.9|2672.9|2661.6|2657.6|1686
1631019600000|2021-09-07 13:00:00|2674.5|2670.5|2692.8|2688.8|2693|2689|2671.5|2667.5|2725
1631023200000|2021-09-07 14:00:00|2692.1|2688.1|2713.5|2709.5|2716|2712|2690.7|2686.7|3930
1631026800000|2021-09-07 15:00:00|2714|2710|2710.8|2706.8|2715|2711|2701.2|2697.2|3787
1631030400000|2021-09-07 16:00:00|2711.1|2707.1|2713.7|2709.7|2716.8|2712.8|2709.8|2705.8|1655
1631034000000|2021-09-07 17:00:00|2714|2710|2711.9|2707.9|2716|2712|2709.9|2705.9|556
1631088000000|2021-09-08 08:00:00|2713|2709|2709.1|2705.1|2713|2709|2705|2701|251
1631091600000|2021-09-08 09:00:00|2709.2|2705.2|2707.4|2703.4|2711.3|2707.3|2705.1|2701.1|457
1631095200000|2021-09-08 10:00:00|2707.8|2703.8|2708.7|2704.7|2713.2|2709.2|2704.3|2700.3|501
1631098800000|2021-09-08 11:00:00|2708.3|2704.3|2717.8|2713.8|2717.8|2713.8|2706.4|2702.4|703
1631102400000|2021-09-08 12:00:00|2718.2|2714.2|2709.5|2705.5|2719.8|2715.8|2697.3|2693.3|1759
1631106000000|2021-09-08 13:00:00|2708.8|2704.8|2720.4|2716.4|2721.9|2717.9|2707.4|2703.4|1960
1631109600000|2021-09-08 14:00:00|2720.8|2716.8|2690.7|2686.7|2720.8|2716.8|2689.6|2685.6|2284
1631113200000|2021-09-08 15:00:00|2691.7|2687.7|2689.6|2685.6|2699.6|2695.6|2676.1|2672.1|5446
1631116800000|2021-09-08 16:00:00|2690.5|2686.5|2695.5|2691.5|2696.5|2692.5|2689.5|2685.5|854
1631120400000|2021-09-08 17:00:00|2696.3|2692.3|2699.6|2695.6|2700.6|2696.6|2694.6|2690.6|401
1631174400000|2021-09-09 08:00:00|2695.8|2691.8|2698.9|2694.9|2702.8|2698.8|2693.9|2689.9|391
1631178000000|2021-09-09 09:00:00|2699|2695|2689|2685|2700.3|2696.3|2689|2685|565
1631181600000|2021-09-09 10:00:00|2688.2|2684.2|2680.4|2676.4|2688.2|2684.2|2679.3|2675.3|604
1631185200000|2021-09-09 11:00:00|2680.5|2676.5|2692.7|2688.7|2693.6|2689.6|2678.2|2674.2|583
1631188800000|2021-09-09 12:00:00|2692.8|2688.8|2682.6|2678.6|2693.9|2689.9|2665.8|2661.8|2156
1631192400000|2021-09-09 13:00:00|2683.6|2679.6|2681.8|2677.8|2684.6|2680.6|2670.8|2666.8|1279
1631196000000|2021-09-09 14:00:00|2682.8|2678.8|2682.4|2678.4|2685.8|2681.8|2671.9|2667.9|1499
1631199600000|2021-09-09 15:00:00|2682.8|2678.8|2681.2|2677.2|2685.1|2681.1|2667.8|2663.8|3667
1631203200000|2021-09-09 16:00:00|2681.6|2677.6|2679.8|2675.8|2682.1|2678.1|2672.2|2668.2|878
1631206800000|2021-09-09 17:00:00|2680.1|2676.1|2682.1|2678.1|2684.2|2680.2|2677|2673|396
1631260800000|2021-09-10 08:00:00|2693|2689|2702.5|2698.5|2706|2702|2693|2689|332
1631264400000|2021-09-10 09:00:00|2702.2|2698.2|2697.1|2693.1|2703|2699|2693.1|2689.1|229
1631268000000|2021-09-10 10:00:00|2697.4|2693.4|2696.1|2692.1|2699.1|2695.1|2691.1|2687.1|257
1631271600000|2021-09-10 11:00:00|2695.7|2691.7|2698.5|2694.5|2699.1|2695.1|2691.2|2687.2|494
1631275200000|2021-09-10 12:00:00|2699.1|2695.1|2689.6|2685.6|2701.1|2697.1|2679.6|2675.6|1853
1631278800000|2021-09-10 13:00:00|2690.1|2686.1|2647.1|2643.1|2690.6|2686.6|2645.1|2641.1|2142
1631282400000|2021-09-10 14:00:00|2648.1|2644.1|2634.1|2630.1|2649.5|2645.5|2631.1|2627.1|3680
1631286000000|2021-09-10 15:00:00|2634.7|2630.7|2621|2617|2635.1|2631.1|2607|2603|6204
1631289600000|2021-09-10 16:00:00|2621.1|2617.1|2619.5|2615.5|2621.6|2617.6|2613.6|2609.6|802
1631293200000|2021-09-10 17:00:00|2619.1|2615.1|2621.6|2617.6|2624.3|2617.8|2613.3|2609.3|552
1631520000000|2021-09-13 08:00:00|2611.8|2607.8|2619.6|2615.6|2622|2618|2611.6|2607.6|398
1631523600000|2021-09-13 09:00:00|2618.5|2614.5|2638.4|2634.4|2638.5|2634.5|2615|2611|719
1631527200000|2021-09-13 10:00:00|2638|2634|2631.7|2627.7|2638.4|2634.4|2627.4|2623.4|150
1631530800000|2021-09-13 11:00:00|2631.4|2627.4|2639.1|2635.1|2642.1|2638.1|2630.4|2626.4|382
1631534400000|2021-09-13 12:00:00|2639.7|2635.7|2652.2|2648.2|2657.7|2653.7|2633.5|2629.5|1866
1631538000000|2021-09-13 13:00:00|2651.5|2647.5|2643.8|2639.8|2652.5|2648.5|2637.6|2633.6|931
1631541600000|2021-09-13 14:00:00|2643.6|2639.6|2644.7|2640.7|2649.7|2645.7|2632.9|2628.9|1200
1631545200000|2021-09-13 15:00:00|2643.8|2639.8|2641.2|2637.2|2652.3|2648.3|2636.9|2632.9|3556
1631548800000|2021-09-13 16:00:00|2641.3|2637.3|2646.3|2642.3|2647.3|2643.3|2641.3|2637.3|525
1631552400000|2021-09-13 17:00:00|2646.8|2642.8|2644.3|2640.3|2647.3|2643.3|2641.4|2637.4|245
1631606400000|2021-09-14 08:00:00|2648.5|2644.5|2643.3|2639.3|2656.5|2652.5|2642.8|2638.8|288
1631610000000|2021-09-14 09:00:00|2642.6|2638.6|2645.4|2641.4|2652.9|2648.9|2639.3|2635.3|376
1631613600000|2021-09-14 10:00:00|2644.9|2640.9|2636.1|2632.1|2646.4|2642.4|2634.1|2630.1|314
1631617200000|2021-09-14 11:00:00|2637.9|2633.9|2645.1|2641.1|2645.5|2641.5|2634.9|2630.9|580
1631620800000|2021-09-14 12:00:00|2645.5|2641.5|2656.2|2652.2|2656.2|2652.2|2632.6|2628.6|834
1631624400000|2021-09-14 13:00:00|2656.3|2652.3|2655.1|2651.1|2664.5|2660.5|2648.2|2644.2|1207
1631628000000|2021-09-14 14:00:00|2655|2651|2656.5|2652.5|2657.4|2653.4|2642.5|2638.5|1620
1631631600000|2021-09-14 15:00:00|2656|2652|2663.4|2659.4|2665.1|2661.1|2652.5|2648.5|3052
1631635200000|2021-09-14 16:00:00|2663.9|2659.9|2666.7|2662.7|2676.2|2672.2|2663.4|2659.4|581
1631638800000|2021-09-14 17:00:00|2666.2|2662.2|2664.2|2660.2|2668.1|2664.1|2664.2|2660.2|204
1631692800000|2021-09-15 08:00:00|2667.4|2663.4|2672.6|2668.6|2676.5|2672.5|2667.2|2663.2|400
1631696400000|2021-09-15 09:00:00|2673|2669|2679.7|2675.7|2683|2679|2672.8|2668.8|353
1631700000000|2021-09-15 10:00:00|2680|2676|2684.7|2680.7|2687.2|2683.2|2677.8|2673.8|551
1631703600000|2021-09-15 11:00:00|2685.1|2681.1|2687.4|2683.4|2690.4|2686.4|2681|2677|501
1631707200000|2021-09-15 12:00:00|2686.9|2682.9|2671.7|2667.7|2686.9|2682.9|2670.2|2666.2|1382
1631710800000|2021-09-15 13:00:00|2672.4|2668.4|2692|2688|2693.1|2689.1|2670.7|2666.7|1347
1631714400000|2021-09-15 14:00:00|2692.5|2688.5|2690.7|2686.7|2694.3|2690.3|2683.4|2679.4|2259
1631718000000|2021-09-15 15:00:00|2690.4|2686.4|2666|2662|2693.9|2689.9|2663.3|2659.3|3942
1631721600000|2021-09-15 16:00:00|2666.4|2662.4|2672.6|2668.6|2677|2673|2664.5|2660.5|472
1631725200000|2021-09-15 17:00:00|2672.3|2668.3|2674.7|2670.7|2677.5|2673.5|2672.3|2668.3|251
1631779200000|2021-09-16 08:00:00|2671.5|2667.5|2672.3|2668.3|2673.5|2669.5|2665.5|2661.5|208
1631782800000|2021-09-16 09:00:00|2672.2|2668.2|2668.2|2664.2|2676|2672|2667.7|2663.7|270
1631786400000|2021-09-16 10:00:00|2667.8|2663.8|2659|2655|2668.5|2664.5|2657.9|2653.9|229
1631790000000|2021-09-16 11:00:00|2659.9|2655.9|2671.4|2667.4|2673.9|2669.9|2659|2655|239
1631793600000|2021-09-16 12:00:00|2671.6|2667.6|2658.2|2654.2|2682.1|2678.1|2658|2654|1046
1631797200000|2021-09-16 13:00:00|2658.9|2654.9|2664.2|2660.2|2666.5|2662.5|2658|2654|789
1631800800000|2021-09-16 14:00:00|2664.1|2660.1|2654.2|2650.2|2668.4|2664.4|2650.4|2646.4|716
1631804400000|2021-09-16 15:00:00|2653.9|2649.9|2667.6|2663.6|2673.3|2669.3|2650.4|2646.4|2033
1631808000000|2021-09-16 16:00:00|2667.2|2663.2|2664.1|2660.1|2668.1|2664.1|2663.1|2659.1|320
1631811600000|2021-09-16 17:00:00|2663.9|2659.9|2657.2|2653.2|2664.1|2660.1|2653.6|2649.6|219
1631865600000|2021-09-17 08:00:00|2677.1|2673.1|2665.6|2661.6|2678.9|2674.9|2665.6|2661.6|350
1631869200000|2021-09-17 09:00:00|2666.3|2662.3|2660.4|2656.4|2669.4|2665.4|2655.4|2651.4|432
1631872800000|2021-09-17 10:00:00|2659.8|2655.8|2662.6|2658.6|2665.6|2661.6|2655.4|2651.4|297
1631876400000|2021-09-17 11:00:00|2663.1|2659.1|2667.6|2663.6|2670.5|2666.5|2657.8|2653.8|275
1631880000000|2021-09-17 12:00:00|2667.5|2663.5|2665.6|2661.6|2669.5|2665.5|2645.9|2641.9|1311
1631883600000|2021-09-17 13:00:00|2666.6|2662.6|2667.7|2663.7|2669.5|2665.5|2655.8|2651.8|1039
1631887200000|2021-09-17 14:00:00|2667.3|2663.3|2662.2|2658.2|2675.7|2671.7|2650.6|2646.6|1489
1631890800000|2021-09-17 15:00:00|2662.3|2658.3|2674.8|2670.8|2677.4|2673.4|2662.3|2658.3|2722
1631894400000|2021-09-17 16:00:00|2674.7|2670.7|2672.2|2668.2|2675.8|2671.8|2671.5|2667.5|357
1631898000000|2021-09-17 17:00:00|2672|2668|2674.7|2666.7|2675.2|2670.2|2669.7|2665.7|185
1632124800000|2021-09-20 08:00:00|2656.7|2652.7|2642.7|2638.7|2657|2653|2641.5|2637.5|357
1632128400000|2021-09-20 09:00:00|2642.6|2638.6|2646.2|2642.2|2650.9|2646.9|2641.7|2637.7|553
1632132000000|2021-09-20 10:00:00|2646.5|2642.5|2649.9|2645.9|2650.1|2646.1|2645.2|2641.2|122
1632135600000|2021-09-20 11:00:00|2649.7|2645.7|2627.4|2623.4|2649.9|2645.9|2627.4|2623.4|587
1632139200000|2021-09-20 12:00:00|2626.4|2622.4|2634.6|2630.6|2645.9|2641.9|2618.3|2614.3|1845
1632142800000|2021-09-20 13:00:00|2635|2631|2653.8|2649.8|2657.5|2653.5|2634.6|2630.6|1462
1632146400000|2021-09-20 14:00:00|2653.6|2649.6|2627.1|2623.1|2655.6|2651.6|2623.7|2619.7|2217
1632150000000|2021-09-20 15:00:00|2627.4|2623.4|2599.4|2595.4|2630.4|2626.4|2598.9|2594.9|5923
1632153600000|2021-09-20 16:00:00|2599.7|2595.7|2595.1|2591.1|2599.7|2595.7|2591.9|2587.9|758
1632157200000|2021-09-20 17:00:00|2595.4|2591.4|2615.1|2611.1|2615.3|2611.3|2595.1|2591.1|551
1632211200000|2021-09-21 08:00:00|2622|2618|2617.5|2613.5|2625.7|2621.7|2611.1|2607.1|599
1632214800000|2021-09-21 09:00:00|2618|2614|2635.2|2631.2|2637.3|2633.3|2614.3|2610.3|411
1632218400000|2021-09-21 10:00:00|2635|2631|2641.8|2637.8|2642.3|2638.3|2632.8|2628.8|399
1632222000000|2021-09-21 11:00:00|2640.4|2636.4|2642.3|2638.3|2651.9|2647.9|2636.6|2632.6|552
1632225600000|2021-09-21 12:00:00|2643.1|2639.1|2629.2|2625.2|2648.1|2644.1|2626.7|2622.7|1691
1632229200000|2021-09-21 13:00:00|2629.8|2625.8|2638.3|2634.3|2639|2635|2627.3|2623.3|954
1632232800000|2021-09-21 14:00:00|2638.2|2634.2|2621|2617|2638.2|2634.2|2616.9|2612.9|1338
1632236400000|2021-09-21 15:00:00|2621.2|2617.2|2610.9|2606.9|2628.7|2624.7|2607.4|2603.4|3302
1632240000000|2021-09-21 16:00:00|2610.6|2606.6|2620.4|2616.4|2624.3|2620.3|2608.9|2604.9|466
1632243600000|2021-09-21 17:00:00|2620.3|2616.3|2623.3|2619.3|2624.4|2620.4|2617.4|2613.4|257
1632297600000|2021-09-22 08:00:00|2637.3|2633.3|2644.4|2640.4|2644.7|2640.7|2632.3|2628.3|294
1632301200000|2021-09-22 09:00:00|2645|2641|2639.5|2635.5|2651.1|2647.1|2638.7|2634.7|686
1632304800000|2021-09-22 10:00:00|2639.3|2635.3|2642.3|2638.3|2645.3|2641.3|2638.5|2634.5|570
1632308400000|2021-09-22 11:00:00|2643|2639|2641.3|2637.3|2647.1|2643.1|2637.5|2633.5|585
1632312000000|2021-09-22 12:00:00|2642.6|2638.6|2642.3|2638.3|2644.7|2640.7|2627.3|2623.3|937
1632315600000|2021-09-22 13:00:00|2642.5|2638.5|2657.8|2653.8|2659.1|2655.1|2641.3|2637.3|2135
1632319200000|2021-09-22 14:00:00|2657.9|2653.9|2669.5|2665.5|2670.5|2666.5|2656.4|2652.4|2227
1632322800000|2021-09-22 15:00:00|2669.8|2665.8|2664.5|2660.5|2671.5|2667.5|2658.2|2654.2|3173
1632326400000|2021-09-22 16:00:00|2664.8|2660.8|2665.7|2661.7|2668.2|2664.2|2662.2|2658.2|691
1632330000000|2021-09-22 17:00:00|2665.9|2661.9|2662.4|2658.4|2669.2|2665.2|2660.9|2656.9|279
1632384000000|2021-09-23 08:00:00|2665.9|2661.9|2663.4|2659.4|2669.2|2665.2|2662.4|2658.4|138
1632387600000|2021-09-23 09:00:00|2663|2659|2645.3|2641.3|2666.4|2662.4|2644.5|2640.5|661
1632391200000|2021-09-23 10:00:00|2645.2|2641.2|2649.4|2645.4|2650.6|2646.6|2641.8|2637.8|439
1632394800000|2021-09-23 11:00:00|2649.1|2645.1|2651.7|2647.7|2656.3|2652.3|2648.1|2644.1|241
1632398400000|2021-09-23 12:00:00|2651.5|2647.5|2658|2654|2659.7|2655.7|2651.5|2647.5|868
1632402000000|2021-09-23 13:00:00|2657.7|2653.7|2646.6|2642.6|2660.8|2656.8|2645.9|2641.9|1336
1632405600000|2021-09-23 14:00:00|2646.9|2642.9|2643|2639|2654.3|2650.3|2640.7|2636.7|1123
1632409200000|2021-09-23 15:00:00|2643.3|2639.3|2622.9|2618.9|2646.5|2642.5|2619.7|2615.7|4208
1632412800000|2021-09-23 16:00:00|2623.1|2619.1|2629.5|2625.5|2629.5|2625.5|2622.1|2618.1|630
1632416400000|2021-09-23 17:00:00|2629|2625|2629.2|2625.2|2629.7|2625.7|2624.7|2620.7|282
1632470400000|2021-09-24 08:00:00|2622.3|2618.3|2618.8|2614.8|2625.9|2621.9|2616.8|2612.8|290
1632474000000|2021-09-24 09:00:00|2622.1|2618.1|2620|2616|2631.4|2627.4|2617.7|2613.7|274
1632477600000|2021-09-24 10:00:00|2620.2|2616.2|2618.4|2614.4|2621.9|2617.9|2614.4|2610.4|317
1632481200000|2021-09-24 11:00:00|2619.4|2615.4|2605.1|2601.1|2621.4|2617.4|2600.9|2596.9|702
1632484800000|2021-09-24 12:00:00|2604.3|2600.3|2607.3|2603.3|2615.8|2611.8|2575.2|2571.2|3210
1632488400000|2021-09-24 13:00:00|2607|2603|2603.5|2599.5|2608|2604|2589.2|2585.2|1346
1632492000000|2021-09-24 14:00:00|2603.1|2599.1|2599.4|2595.4|2614.2|2610.2|2596.1|2592.1|1519
1632495600000|2021-09-24 15:00:00|2599.2|2595.2|2603|2599|2610.2|2606.2|2596.4|2592.4|1978
1632499200000|2021-09-24 16:00:00|2602.5|2598.5|2600.9|2596.9|2614|2610|2600.4|2596.4|748
1632502800000|2021-09-24 17:00:00|2600.6|2596.6|2602.4|2594.4|2602.6|2597.9|2591.6|2587.6|359
1632729600000|2021-09-27 08:00:00|2598.8|2594.8|2600.8|2596.8|2606.3|2602.3|2596.3|2592.3|96
1632733200000|2021-09-27 09:00:00|2599.8|2595.8|2584.3|2580.3|2600.6|2596.6|2579.3|2575.3|546
1632736800000|2021-09-27 10:00:00|2584.6|2580.6|2590.6|2586.6|2592.3|2588.3|2581.3|2577.3|136
1632740400000|2021-09-27 11:00:00|2591|2587|2577.8|2573.8|2597|2593|2576.8|2572.8|279
1632744000000|2021-09-27 12:00:00|2579.3|2575.3|2592|2588|2608.9|2604.9|2574.3|2570.3|2047
1632747600000|2021-09-27 13:00:00|2591.7|2587.7|2591.5|2587.5|2595.8|2591.8|2578.1|2574.1|1594
1632751200000|2021-09-27 14:00:00|2590.9|2586.9|2578.1|2574.1|2592.3|2588.3|2575.9|2571.9|1259
1632754800000|2021-09-27 15:00:00|2577.6|2573.6|2559.7|2555.7|2579.9|2575.9|2558.6|2554.6|3951
1632758400000|2021-09-27 16:00:00|2560.2|2556.2|2570.7|2566.7|2571.9|2567.9|2558.2|2554.2|1264
1632762000000|2021-09-27 17:00:00|2571.2|2567.2|2564.5|2560.5|2571.7|2567.7|2561.5|2557.5|336
1632816000000|2021-09-28 08:00:00|2569.2|2565.2|2573.7|2569.7|2575.4|2571.4|2564.7|2560.7|175
1632819600000|2021-09-28 09:00:00|2573.4|2569.4|2566.4|2562.4|2580.9|2576.9|2562.4|2558.4|551
1632823200000|2021-09-28 10:00:00|2565.9|2561.9|2565|2561|2575|2571|2562.6|2558.6|423
1632826800000|2021-09-28 11:00:00|2566.2|2562.2|2567.8|2563.8|2579.1|2575.1|2563|2559|499
1632830400000|2021-09-28 12:00:00|2568.6|2564.6|2569|2565|2585.6|2581.6|2563.1|2559.1|1903
1632834000000|2021-09-28 13:00:00|2568.8|2564.8|2576.8|2572.8|2580.3|2576.3|2566.3|2562.3|1265
1632837600000|2021-09-28 14:00:00|2577.2|2573.2|2563.9|2559.9|2596.9|2592.9|2561.7|2557.7|2739
1632841200000|2021-09-28 15:00:00|2563.7|2559.7|2563.4|2559.4|2574.5|2570.5|2552.1|2548.1|4042
1632844800000|2021-09-28 16:00:00|2563.7|2559.7|2566.7|2562.7|2569.9|2565.9|2562.2|2558.2|510
1632848400000|2021-09-28 17:00:00|2566.9|2562.9|2576.4|2572.4|2584.7|2578.9|2565.7|2561.7|427
1632902400000|2021-09-29 08:00:00|2582.1|2578.1|2582.2|2578.2|2586.9|2582.9|2577.9|2573.9|200
1632906000000|2021-09-29 09:00:00|2581.7|2577.7|2580.7|2576.7|2584.4|2580.4|2574.7|2570.7|318
1632909600000|2021-09-29 10:00:00|2580.9|2576.9|2584.2|2580.2|2585.2|2581.2|2576.9|2572.9|226
1632913200000|2021-09-29 11:00:00|2584.5|2580.5|2586.2|2582.2|2590.5|2586.5|2580|2576|266
1632916800000|2021-09-29 12:00:00|2585.5|2581.5|2605.9|2601.9|2610.6|2606.6|2578.7|2574.7|2180
1632920400000|2021-09-29 13:00:00|2606.4|2602.4|2602.4|2598.4|2608|2604|2590.2|2586.2|1685
1632924000000|2021-09-29 14:00:00|2601.9|2597.9|2601.4|2597.4|2604.4|2600.4|2588.6|2584.6|1479
1632927600000|2021-09-29 15:00:00|2602.6|2598.6|2603.6|2599.6|2607.1|2603.1|2594.9|2590.9|3807
1632931200000|2021-09-29 16:00:00|2602.6|2598.6|2612.8|2608.8|2612.8|2608.8|2602.6|2598.6|796
1632934800000|2021-09-29 17:00:00|2611.6|2607.6|2613.1|2609.1|2616.8|2612.8|2608.4|2602.8|495
1632988800000|2021-09-30 08:00:00|2613.8|2609.8|2610.3|2606.3|2615.8|2611.8|2610.3|2606.3|262
1632992400000|2021-09-30 09:00:00|2610.8|2606.8|2608.3|2604.3|2613.1|2609.1|2601.8|2597.8|288
1632996000000|2021-09-30 10:00:00|2607.3|2603.3|2617.9|2613.9|2620.9|2616.9|2602.1|2598.1|589
1632999600000|2021-09-30 11:00:00|2618.7|2614.7|2618.6|2614.6|2622.1|2618.1|2617.6|2613.6|282
1633003200000|2021-09-30 12:00:00|2618.1|2614.1|2642.7|2638.7|2643.2|2639.2|2618.1|2614.1|1709
1633006800000|2021-09-30 13:00:00|2642.2|2638.2|2661.8|2657.8|2662|2658|2630.7|2626.7|2763
1633010400000|2021-09-30 14:00:00|2661|2657|2664.2|2660.2|2668.5|2664.5|2654.5|2650.5|3378
1633014000000|2021-09-30 15:00:00|2664|2660|2667.5|2663.5|2678.3|2674.3|2661|2657|4879
1633017600000|2021-09-30 16:00:00|2668.5|2664.5|2656.5|2652.5|2668.5|2664.5|2647.5|2643.5|1235
1633021200000|2021-09-30 17:00:00|2656.9|2652.9|2652.5|2648.5|2659.5|2655.5|2651.7|2647.7|285
1633075200000|2021-10-01 08:00:00|2654.7|2650.7|2650.7|2646.7|2657.4|2653.4|2647.2|2643.2|436
1633078800000|2021-10-01 09:00:00|2650.5|2646.5|2652.9|2648.9|2667.2|2663.2|2648.9|2644.9|494
1633082400000|2021-10-01 10:00:00|2653.4|2649.4|2654.7|2650.7|2660.2|2656.2|2649.7|2645.7|220
1633086000000|2021-10-01 11:00:00|2656.4|2652.4|2682|2678|2682.2|2678.2|2655|2651|1195
1633089600000|2021-10-01 12:00:00|2680.5|2676.5|2679.8|2675.8|2692.5|2688.5|2677.8|2673.8|2320
1633093200000|2021-10-01 13:00:00|2679.5|2675.5|2697.7|2693.7|2698.2|2694.2|2677|2673|1461
1633096800000|2021-10-01 14:00:00|2698|2694|2714.8|2710.8|2719|2715|2698|2694|2698
1633100400000|2021-10-01 15:00:00|2715|2711|2723|2719|2735.5|2731.5|2715|2711|5420
1633104000000|2021-10-01 16:00:00|2723.5|2719.5|2727.2|2723.2|2735.8|2731.8|2723.5|2719.5|1202
1633107600000|2021-10-01 17:00:00|2726.2|2722.2|2726.3|2722.3|2729.2|2725.2|2722|2718|660
1633334400000|2021-10-04 08:00:00|2727.8|2723.8|2726.5|2722.5|2731.3|2727.3|2721.3|2717.3|340
1633338000000|2021-10-04 09:00:00|2726.3|2722.3|2736.8|2732.8|2743.5|2739.5|2723.8|2719.8|720
1633341600000|2021-10-04 10:00:00|2736.5|2732.5|2763.1|2759.1|2764.3|2760.3|2731.8|2727.8|955
1633345200000|2021-10-04 11:00:00|2762.3|2758.3|2757.8|2753.8|2767.3|2763.3|2756.3|2752.3|883
1633348800000|2021-10-04 12:00:00|2757.1|2753.1|2778.5|2774.5|2784.8|2780.8|2756.3|2752.3|2875
1633352400000|2021-10-04 13:00:00|2778.8|2774.8|2792.1|2788.1|2799.8|2795.8|2770.3|2766.3|2844
1633356000000|2021-10-04 14:00:00|2792.3|2788.3|2793.9|2789.9|2803.8|2799.8|2783.8|2779.8|3044
1633359600000|2021-10-04 15:00:00|2793.6|2789.6|2765.4|2761.4|2794.1|2790.1|2760.9|2756.9|4580
1633363200000|2021-10-04 16:00:00|2765.7|2761.7|2768.9|2764.9|2773.2|2769.2|2764.4|2760.4|1081
1633366800000|2021-10-04 17:00:00|2769.4|2765.4|2772.2|2768.2|2775.7|2771.7|2769.4|2765.4|506
1633420800000|2021-10-05 08:00:00|2777.7|2773.7|2773.9|2769.9|2785.9|2781.9|2771.9|2767.9|349
1633424400000|2021-10-05 09:00:00|2774.1|2770.1|2753.4|2749.4|2778.2|2774.2|2744.7|2740.7|532
1633428000000|2021-10-05 10:00:00|2753.2|2749.2|2744.2|2740.2|2753.2|2749.2|2736.5|2732.5|422
1633431600000|2021-10-05 11:00:00|2743.7|2739.7|2745.3|2741.3|2752.2|2748.2|2743.2|2739.2|475
1633435200000|2021-10-05 12:00:00|2743.5|2739.5|2750.5|2746.5|2751.8|2747.8|2737.8|2733.8|2102
1633438800000|2021-10-05 13:00:00|2750.3|2746.3|2778.5|2774.5|2778.5|2774.5|2744.1|2740.1|3102
1633442400000|2021-10-05 14:00:00|2779.2|2775.2|2766.4|2762.4|2782.5|2778.5|2758.4|2754.4|2346
1633446000000|2021-10-05 15:00:00|2766.1|2762.1|2773.9|2769.9|2783.8|2779.8|2764.6|2760.6|4467
1633449600000|2021-10-05 16:00:00|2773.4|2769.4|2783.2|2779.2|2783.4|2779.4|2770.4|2766.4|545
1633453200000|2021-10-05 17:00:00|2783.4|2779.4|2787.7|2783.7|2789.2|2785.2|2782.2|2778.2|466
1633507200000|2021-10-06 08:00:00|2772.7|2768.7|2756.9|2752.9|2774|2770|2753.7|2749.7|481
1633510800000|2021-10-06 09:00:00|2757.2|2753.2|2741.5|2737.5|2759.4|2755.4|2735.5|2731.5|819
1633514400000|2021-10-06 10:00:00|2740.5|2736.5|2745.5|2741.5|2748.2|2744.2|2738.2|2734.2|309
1633518000000|2021-10-06 11:00:00|2745.7|2741.7|2735.8|2731.8|2751.5|2747.5|2735.6|2731.6|780
1633521600000|2021-10-06 12:00:00|2736.3|2732.3|2716|2712|2747.3|2743.3|2706.9|2702.9|4284
1633525200000|2021-10-06 13:00:00|2715.5|2711.5|2715.1|2711.1|2732.9|2728.9|2713.4|2709.4|3004
1633528800000|2021-10-06 14:00:00|2716.1|2712.1|2743.6|2739.6|2745|2741|2712.4|2708.4|2712
1633532400000|2021-10-06 15:00:00|2742.6|2738.6|2743.8|2739.8|2750.3|2746.3|2729.9|2725.9|4146
1633536000000|2021-10-06 16:00:00|2744|2740|2741.9|2737.9|2745.7|2741.7|2739.6|2735.6|777
1633539600000|2021-10-06 17:00:00|2741.7|2737.7|2742.4|2738.4|2744.9|2740.9|2736.2|2732.2|262
1633593600000|2021-10-07 08:00:00|2743.4|2739.4|2764.7|2760.7|2768.2|2764.2|2742.2|2738.2|489
1633597200000|2021-10-07 09:00:00|2765|2761|2759.5|2755.5|2768.2|2764.2|2753.5|2749.5|268
1633600800000|2021-10-07 10:00:00|2759.7|2755.7|2747.3|2743.3|2762.2|2758.2|2740.4|2736.4|339
1633604400000|2021-10-07 11:00:00|2747|2743|2752.5|2748.5|2760|2756|2747|2743|287
1633608000000|2021-10-07 12:00:00|2752.8|2748.8|2759|2755|2772.6|2768.6|2744.6|2740.6|1837
1633611600000|2021-10-07 13:00:00|2758.5|2754.5|2755.5|2751.5|2760.6|2756.6|2746.8|2742.8|1221
1633615200000|2021-10-07 14:00:00|2756.6|2752.6|2753.1|2749.1|2767|2763|2746.9|2742.9|1573
1633618800000|2021-10-07 15:00:00|2752.8|2748.8|2749.8|2745.8|2755.3|2751.3|2740.1|2736.1|2390
1633622400000|2021-10-07 16:00:00|2749.6|2745.6|2758|2754|2759.1|2755.1|2749.1|2745.1|868
1633626000000|2021-10-07 17:00:00|2758.2|2754.2|2756|2752|2761.5|2757.5|2756|2752|254
1633680000000|2021-10-08 08:00:00|2756.5|2752.5|2769.7|2765.7|2769.7|2765.7|2756|2752|236
1633683600000|2021-10-08 09:00:00|2769.9|2765.9|2763|2759|2770.9|2766.9|2755.1|2751.1|239
1633687200000|2021-10-08 10:00:00|2763.3|2759.3|2779.4|2775.4|2782.6|2778.6|2763|2759|455
1633690800000|2021-10-08 11:00:00|2779.9|2775.9|2777.1|2773.1|2792.4|2788.4|2776.9|2772.9|775
1633694400000|2021-10-08 12:00:00|2777.4|2773.4|2780|2776|2785.9|2781.9|2772.5|2768.5|1097
1633698000000|2021-10-08 13:00:00|2780.4|2776.4|2771.9|2767.9|2790.1|2786.1|2771.4|2767.4|1747
1633701600000|2021-10-08 14:00:00|2771.4|2767.4|2763.8|2759.8|2780.4|2776.4|2761.8|2757.8|2541
1633705200000|2021-10-08 15:00:00|2764.5|2760.5|2773.4|2769.4|2778.9|2774.9|2756.8|2752.8|3747
1633708800000|2021-10-08 16:00:00|2773.2|2769.2|2784|2780|2784.2|2780.2|2772.7|2768.7|552
1633712400000|2021-10-08 17:00:00|2784.7|2780.7|2782|2778|2787|2783|2778.3|2774.3|481
1633939200000|2021-10-11 08:00:00|2771.1|2767.1|2758.2|2754.2|2771.1|2767.1|2755.2|2751.2|310
1633942800000|2021-10-11 09:00:00|2759.7|2755.7|2746.5|2742.5|2762.9|2758.9|2743.7|2739.7|336
1633946400000|2021-10-11 10:00:00|2746.7|2742.7|2760.2|2756.2|2760.4|2756.4|2745.3|2741.3|208
1633950000000|2021-10-11 11:00:00|2759.5|2755.5|2754|2750|2764.5|2760.5|2754|2750|277
1633953600000|2021-10-11 12:00:00|2751.9|2747.9|2708.3|2704.3|2751.9|2747.9|2703.7|2699.7|3338
1633957200000|2021-10-11 13:00:00|2708.5|2704.5|2712.4|2708.4|2720.8|2716.8|2703.5|2699.5|2045
1633960800000|2021-10-11 14:00:00|2712.1|2708.1|2712.1|2708.1|2726.8|2722.8|2710.1|2706.1|1392
1633964400000|2021-10-11 15:00:00|2712.4|2708.4|2702.9|2698.9|2714.7|2710.7|2701.2|2697.2|3081
1633968000000|2021-10-11 16:00:00|2703.2|2699.2|2709.9|2705.9|2710.1|2706.1|2702.9|2698.9|837
1633971600000|2021-10-11 17:00:00|2710.1|2706.1|2707|2703|2710.1|2706.1|2703.3|2699.3|354
1634025600000|2021-10-12 08:00:00|2710.1|2706.1|2734.2|2730.2|2734.3|2730.3|2709.6|2705.6|405
1634029200000|2021-10-12 09:00:00|2734.5|2730.5|2729.7|2725.7|2735.2|2731.2|2726.1|2722.1|314
1634032800000|2021-10-12 10:00:00|2729.9|2725.9|2729|2725|2733.7|2729.7|2727.9|2723.9|337
1634036400000|2021-10-12 11:00:00|2729.2|2725.2|2724.8|2720.8|2730.5|2726.5|2718.8|2714.8|329
1634040000000|2021-10-12 12:00:00|2725.6|2721.6|2699.6|2695.6|2725.7|2721.7|2692.7|2688.7|1933
1634043600000|2021-10-12 13:00:00|2699.4|2695.4|2725.2|2721.2|2727.2|2723.2|2697|2693|1095
1634047200000|2021-10-12 14:00:00|2725|2721|2704|2700|2725.2|2721.2|2699.7|2695.7|1042
1634050800000|2021-10-12 15:00:00|2704.2|2700.2|2701.8|2697.8|2712.5|2708.5|2690.5|2686.5|2813
1634054400000|2021-10-12 16:00:00|2701.5|2697.5|2702.5|2698.5|2706|2702|2698.4|2694.4|627
1634058000000|2021-10-12 17:00:00|2702.8|2698.8|2702.3|2698.3|2704.3|2700.3|2698.3|2694.3|157
1634112000000|2021-10-13 08:00:00|2702.1|2698.1|2696.2|2692.2|2713.9|2709.9|2694|2690|363
1634115600000|2021-10-13 09:00:00|2695.5|2691.5|2681.4|2677.4|2695.5|2691.5|2679.9|2675.9|1204
1634119200000|2021-10-13 10:00:00|2680.4|2676.4|2660|2656|2680.4|2676.4|2656.6|2652.6|873
1634122800000|2021-10-13 11:00:00|2659.5|2655.5|2653|2649|2663.1|2659.1|2642.7|2638.7|761
1634126400000|2021-10-13 12:00:00|2652.6|2648.6|2654.9|2650.9|2658.8|2654.8|2638.8|2634.8|2491
1634130000000|2021-10-13 13:00:00|2654.7|2650.7|2641.4|2637.4|2659.6|2655.6|2638.1|2634.1|1489
1634133600000|2021-10-13 14:00:00|2641.1|2637.1|2631.4|2627.4|2648.9|2644.9|2626.7|2622.7|2745
1634137200000|2021-10-13 15:00:00|2631.5|2627.5|2627.7|2623.7|2637.6|2633.6|2627.1|2623.1|4586
1634140800000|2021-10-13 16:00:00|2627.3|2623.3|2622.7|2618.7|2637.3|2633.3|2622|2618|1114
1634144400000|2021-10-13 17:00:00|2622.5|2618.5|2621.6|2617.6|2624.1|2620.1|2617.9|2613.9|705
1634198400000|2021-10-14 08:00:00|2648.4|2644.4|2644|2640|2653.8|2649.8|2641.7|2637.7|311
1634202000000|2021-10-14 09:00:00|2644.2|2640.2|2641.9|2637.9|2648.1|2644.1|2639|2635|228
1634205600000|2021-10-14 10:00:00|2642.1|2638.1|2635.7|2631.7|2642.8|2638.8|2634.7|2630.7|301
1634209200000|2021-10-14 11:00:00|2635.2|2631.2|2620.9|2616.9|2635.2|2631.2|2620.3|2616.3|687
1634212800000|2021-10-14 12:00:00|2621.1|2617.1|2617.6|2613.6|2621.2|2617.2|2608.1|2604.1|1897
1634216400000|2021-10-14 13:00:00|2617|2613|2621.1|2617.1|2624|2620|2601.8|2597.8|2271
1634220000000|2021-10-14 14:00:00|2620.8|2616.8|2610|2606|2632.2|2628.2|2608.7|2604.7|2779
1634223600000|2021-10-14 15:00:00|2609.7|2605.7|2615.4|2611.4|2621.4|2617.4|2608|2604|3499
1634227200000|2021-10-14 16:00:00|2616|2612|2608.9|2604.9|2618|2614|2607.7|2603.7|1950
1634230800000|2021-10-14 17:00:00|2608.2|2604.2|2606.4|2602.4|2608.4|2604.4|2604.1|2600.1|434
1634284800000|2021-10-15 08:00:00|2616.9|2612.9|2619|2615|2626.8|2622.8|2612.9|2608.9|359
1634288400000|2021-10-15 09:00:00|2618.7|2614.7|2639.2|2635.2|2640.4|2636.4|2613.4|2609.4|509
1634292000000|2021-10-15 10:00:00|2639.4|2635.4|2634.9|2630.9|2646.2|2642.2|2633.4|2629.4|372
1634295600000|2021-10-15 11:00:00|2635.7|2631.7|2635.1|2631.1|2642.7|2638.7|2634|2630|411
1634299200000|2021-10-15 12:00:00|2635.4|2631.4|2621.7|2617.7|2635.4|2631.4|2614|2610|1674
1634302800000|2021-10-15 13:00:00|2620.3|2616.3|2628.7|2624.7|2629.8|2625.8|2608|2604|1464
1634306400000|2021-10-15 14:00:00|2628.5|2624.5|2632.9|2628.9|2633.2|2629.2|2600.4|2596.4|2255
1634310000000|2021-10-15 15:00:00|2633|2629|2636.4|2632.4|2644|2640|2631.9|2627.9|3832
1634313600000|2021-10-15 16:00:00|2636.7|2632.7|2639.6|2635.6|2645.8|2641.8|2636.5|2632.5|1030
1634317200000|2021-10-15 17:00:00|2638.5|2634.5|2637|2633|2641.1|2637.1|2636.1|2630.1|338
1634544000000|2021-10-18 08:00:00|2636.5|2632.5|2624|2620|2641.4|2637.4|2623.9|2619.9|223
1634547600000|2021-10-18 09:00:00|2624.5|2620.5|2616.7|2612.7|2624.9|2620.9|2613.9|2609.9|348
1634551200000|2021-10-18 10:00:00|2616.4|2612.4|2631.9|2627.9|2633.9|2629.9|2615.2|2611.2|307
1634554800000|2021-10-18 11:00:00|2631.4|2627.4|2619.8|2615.8|2636.9|2632.9|2618.6|2614.6|396
1634558400000|2021-10-18 12:00:00|2619.1|2615.1|2632.8|2628.8|2638.4|2634.4|2615.1|2611.1|1688
1634562000000|2021-10-18 13:00:00|2632|2628|2627.6|2623.6|2636.3|2632.3|2619.8|2615.8|1064
1634565600000|2021-10-18 14:00:00|2628|2624|2631.2|2627.2|2632.5|2628.5|2618.6|2614.6|1172
1634569200000|2021-10-18 15:00:00|2632.2|2628.2|2638.2|2634.2|2653.8|2649.8|2632.2|2628.2|2869
1634572800000|2021-10-18 16:00:00|2637.7|2633.7|2651.9|2647.9|2652|2648|2632.8|2628.8|596
1634576400000|2021-10-18 17:00:00|2652|2648|2652.9|2648.9|2664.5|2660.5|2649.7|2645.7|518
1634630400000|2021-10-19 08:00:00|2658.6|2654.6|2632.7|2628.7|2658.6|2654.6|2632.5|2628.5|322
1634634000000|2021-10-19 09:00:00|2632.5|2628.5|2627.7|2623.7|2632.5|2628.5|2619|2615|349
1634637600000|2021-10-19 10:00:00|2628.4|2624.4|2615.3|2611.3|2628.4|2624.4|2610.9|2606.9|748
1634641200000|2021-10-19 11:00:00|2614.8|2610.8|2606.3|2602.3|2617.4|2613.4|2605.3|2601.3|919
1634644800000|2021-10-19 12:00:00|2606.8|2602.8|2610.8|2606.8|2626.6|2622.6|2604.6|2600.6|1645
1634648400000|2021-10-19 13:00:00|2611.4|2607.4|2619.2|2615.2|2620|2616|2599.6|2595.6|2602
1634652000000|2021-10-19 14:00:00|2618.8|2614.8|2610.7|2606.7|2624|2620|2607|2603|2098
1634655600000|2021-10-19 15:00:00|2611|2607|2590.1|2586.1|2618.6|2614.6|2590.1|2586.1|4256
1634659200000|2021-10-19 16:00:00|2589.4|2585.4|2577.1|2573.1|2589.4|2585.4|2563.9|2559.9|2659
1634662800000|2021-10-19 17:00:00|2577.7|2573.7|2575.6|2571.6|2578.9|2574.9|2574.6|2570.6|659
1634716800000|2021-10-20 08:00:00|2581.5|2577.5|2576.5|2572.5|2585.5|2581.5|2575.8|2571.8|426
1634720400000|2021-10-20 09:00:00|2576.3|2572.3|2574.8|2570.8|2577.8|2573.8|2565.8|2561.8|413
1634724000000|2021-10-20 10:00:00|2574.5|2570.5|2578.7|2574.7|2578.9|2574.9|2572|2568|160
1634727600000|2021-10-20 11:00:00|2578.2|2574.2|2576.3|2572.3|2582.2|2578.2|2573.9|2569.9|510
1634731200000|2021-10-20 12:00:00|2576.6|2572.6|2582.9|2578.9|2589.6|2585.6|2575.6|2571.6|1317
1634734800000|2021-10-20 13:00:00|2582.4|2578.4|2572|2568|2582.4|2578.4|2572|2568|1189
1634738400000|2021-10-20 14:00:00|2571|2567|2559.6|2555.6|2573|2569|2547.9|2543.9|3046
1634742000000|2021-10-20 15:00:00|2559.7|2555.7|2545.4|2541.4|2562.2|2558.2|2540.8|2536.8|3594
1634745600000|2021-10-20 16:00:00|2544.4|2540.4|2551.7|2547.7|2557.1|2553.1|2544|2540|689
1634749200000|2021-10-20 17:00:00|2551.2|2547.2|2547.7|2543.7|2551.7|2547.7|2542.9|2538.9|590
1634803200000|2021-10-21 08:00:00|2552.6|2548.6|2564.1|2560.1|2564.7|2560.7|2552.6|2548.6|328
1634806800000|2021-10-21 09:00:00|2563.6|2559.6|2553.9|2549.9|2567.9|2563.9|2553.4|2549.4|484
1634810400000|2021-10-21 10:00:00|2553.8|2549.8|2564.8|2560.8|2565.8|2561.8|2547.6|2543.6|386
1634814000000|2021-10-21 11:00:00|2564.4|2560.4|2554.8|2550.8|2564.8|2560.8|2554.8|2550.8|632
1634817600000|2021-10-21 12:00:00|2555.4|2551.4|2565.2|2561.2|2566.4|2562.4|2549.1|2545.1|1771
1634821200000|2021-10-21 13:00:00|2564.8|2560.8|2559.5|2555.5|2571|2567|2556|2552|1880
1634824800000|2021-10-21 14:00:00|2559.6|2555.6|2555.9|2551.9|2564.3|2560.3|2553|2549|1740
1634828400000|2021-10-21 15:00:00|2555.4|2551.4|2598.4|2594.4|2599.6|2595.6|2554.1|2550.1|7028
1634832000000|2021-10-21 16:00:00|2598.1|2594.1|2589.5|2585.5|2599.4|2595.4|2586.5|2582.5|1077
1634835600000|2021-10-21 17:00:00|2590.2|2586.2|2595.2|2591.2|2596.7|2592.7|2588.4|2584.4|309
1634889600000|2021-10-22 08:00:00|2593.8|2589.8|2585.3|2581.3|2600.2|2596.2|2584.6|2580.6|237
1634893200000|2021-10-22 09:00:00|2585|2581|2572|2568|2586.6|2582.6|2569.7|2565.7|441
1634896800000|2021-10-22 10:00:00|2571.5|2567.5|2570.9|2566.9|2574.3|2570.3|2562.2|2558.2|326
1634900400000|2021-10-22 11:00:00|2570.8|2566.8|2557.2|2553.2|2571.8|2567.8|2556|2552|762
1634904000000|2021-10-22 12:00:00|2556.9|2552.9|2596.9|2592.9|2603.4|2599.4|2556.2|2552.2|1777
1634907600000|2021-10-22 13:00:00|2597.6|2593.6|2614.8|2610.8|2614.8|2610.8|2589.1|2585.1|2226
1634911200000|2021-10-22 14:00:00|2615.6|2611.6|2604|2600|2617.9|2613.9|2597.5|2593.5|1942
1634914800000|2021-10-22 15:00:00|2603.4|2599.4|2618.1|2614.1|2625.8|2621.8|2601.4|2597.4|3106
1634918400000|2021-10-22 16:00:00|2618.4|2614.4|2631|2627|2632.2|2628.2|2617.4|2613.4|1005
1634922000000|2021-10-22 17:00:00|2630.4|2626.4|2620.3|2612.3|2631|2627|2615.3|2611.3|451
1635148800000|2021-10-25 08:00:00|2625|2621|2633.1|2629.1|2638.3|2634.3|2625|2621|324
1635152400000|2021-10-25 09:00:00|2632.8|2628.8|2624.6|2620.6|2636.3|2632.3|2621.8|2617.8|479
1635156000000|2021-10-25 10:00:00|2623.9|2619.9|2615.4|2611.4|2623.9|2619.9|2613.8|2609.8|398
1635159600000|2021-10-25 11:00:00|2614.7|2610.7|2620.8|2616.8|2626.7|2622.7|2612.9|2608.9|360
1635163200000|2021-10-25 12:00:00|2621.2|2617.2|2634.5|2630.5|2641|2637|2614.2|2610.2|2329
1635166800000|2021-10-25 13:00:00|2634.6|2630.6|2644.9|2640.9|2652|2648|2631.9|2627.9|2274
1635170400000|2021-10-25 14:00:00|2645|2641|2645.8|2641.8|2647.3|2643.3|2634.9|2630.9|1886
1635174000000|2021-10-25 15:00:00|2646.5|2642.5|2636.7|2632.7|2658|2654|2633.7|2629.7|4841
1635177600000|2021-10-25 16:00:00|2636.5|2632.5|2628.2|2624.2|2640|2636|2627.4|2623.4|1121
1635181200000|2021-10-25 17:00:00|2628.3|2624.3|2627.4|2623.4|2630.3|2626.3|2625.1|2621.1|229
1635235200000|2021-10-26 08:00:00|2629.8|2625.8|2629.7|2625.7|2632.6|2628.6|2626.7|2622.7|267
1635238800000|2021-10-26 09:00:00|2630.2|2626.2|2623.1|2619.1|2632.3|2628.3|2621.2|2617.2|253
1635242400000|2021-10-26 10:00:00|2622.4|2618.4|2602.1|2598.1|2622.4|2618.4|2602.1|2598.1|324
1635246000000|2021-10-26 11:00:00|2601.7|2597.7|2615.7|2611.7|2620.3|2616.3|2600.1|2596.1|577
1635249600000|2021-10-26 12:00:00|2615|2611|2613.2|2609.2|2646.9|2642.9|2612.9|2608.9|1859
1635253200000|2021-10-26 13:00:00|2614|2610|2612.4|2608.4|2629.3|2625.3|2610.9|2606.9|1566
1635256800000|2021-10-26 14:00:00|2612.6|2608.6|2628.2|2624.2|2632.8|2628.8|2612.6|2608.6|1432
1635260400000|2021-10-26 15:00:00|2628|2624|2614.9|2610.9|2629|2625|2603.2|2599.2|2796
1635264000000|2021-10-26 16:00:00|2614.8|2610.8|2619.2|2615.2|2620.8|2616.8|2614.4|2610.4|510
1635267600000|2021-10-26 17:00:00|2618.4|2614.4|2620|2616|2621.5|2617.5|2618.4|2614.4|245
1635321600000|2021-10-27 08:00:00|2611.7|2607.7|2619.7|2615.7|2619.8|2615.8|2611.5|2607.5|218
1635325200000|2021-10-27 09:00:00|2619.3|2615.3|2609.8|2605.8|2620.8|2616.8|2607.3|2603.3|252
1635328800000|2021-10-27 10:00:00|2608.9|2604.9|2594.8|2590.8|2609.8|2605.8|2592|2588|409
1635332400000|2021-10-27 11:00:00|2594.6|2590.6|2606.6|2602.6|2607.6|2603.6|2592|2588|277
1635336000000|2021-10-27 12:00:00|2606.1|2602.1|2621.8|2617.8|2631.5|2627.5|2605.2|2601.2|1624
1635339600000|2021-10-27 13:00:00|2621.6|2617.6|2627|2623|2634.7|2630.7|2620.8|2616.8|1607
1635343200000|2021-10-27 14:00:00|2627.5|2623.5|2615.6|2611.6|2640|2636|2614.1|2610.1|2012
1635346800000|2021-10-27 15:00:00|2616|2612|2623.6|2619.6|2634.6|2630.6|2616|2612|4078
1635350400000|2021-10-27 16:00:00|2624|2620|2618.1|2614.1|2627.2|2623.2|2618|2614|701
1635354000000|2021-10-27 17:00:00|2618.3|2614.3|2622.9|2618.9|2628.8|2624.8|2613.8|2609.8|586
1635408000000|2021-10-28 08:00:00|2628.9|2624.9|2618.1|2614.1|2629.5|2625.5|2615.6|2611.6|193
1635411600000|2021-10-28 09:00:00|2617.6|2613.6|2621.8|2617.8|2627.8|2623.8|2612.3|2608.3|555
1635415200000|2021-10-28 10:00:00|2622.2|2618.2|2629.8|2625.8|2631.3|2627.3|2618|2614|327
1635418800000|2021-10-28 11:00:00|2629.7|2625.7|2621.6|2617.6|2633.3|2629.3|2621.6|2617.6|663
1635422400000|2021-10-28 12:00:00|2621.8|2617.8|2626.2|2622.2|2639.9|2635.9|2620.6|2616.6|2501
1635426000000|2021-10-28 13:00:00|2626.8|2622.8|2626.7|2622.7|2636.1|2632.1|2621.9|2617.9|2114
1635429600000|2021-10-28 14:00:00|2627|2623|2622.8|2618.8|2645.1|2641.1|2620.8|2616.8|3263
1635433200000|2021-10-28 15:00:00|2623.2|2619.2|2605.2|2601.2|2623.8|2619.8|2601.4|2597.4|4048
1635436800000|2021-10-28 16:00:00|2605.6|2601.6|2601.3|2597.3|2610.5|2606.5|2599.4|2595.4|957
1635440400000|2021-10-28 17:00:00|2600.9|2596.9|2603.5|2599.5|2605.6|2599.5|2597|2593|470
1635494400000|2021-10-29 08:00:00|2597.7|2593.7|2583.2|2579.2|2599.9|2595.9|2581.3|2577.3|293
1635498000000|2021-10-29 09:00:00|2583.6|2579.6|2583.5|2579.5|2584.2|2580.2|2575.2|2571.2|283
1635501600000|2021-10-29 10:00:00|2582.8|2578.8|2585|2581|2588|2584|2578.1|2574.1|263
1635505200000|2021-10-29 11:00:00|2584.9|2580.9|2577.2|2573.2|2587.9|2583.9|2574.5|2570.5|441
1635508800000|2021-10-29 12:00:00|2576.2|2572.2|2575.5|2571.5|2582.9|2578.9|2570.6|2566.6|1625
1635512400000|2021-10-29 13:00:00|2575|2571|2576.3|2572.3|2586.9|2582.9|2568|2564|1490
1635516000000|2021-10-29 14:00:00|2576.2|2572.2|2572|2568|2579.8|2575.8|2561.7|2557.7|2727
1635519600000|2021-10-29 15:00:00|2571.6|2567.6|2582.6|2578.6|2583.6|2579.6|2566.2|2562.2|3896
1635523200000|2021-10-29 16:00:00|2582.3|2578.3|2579.4|2575.4|2583.3|2579.3|2576.6|2572.6|1022
1635526800000|2021-10-29 17:00:00|2580.2|2576.2|2583|2579|2584|2580|2577|2573|325
1635757200000|2021-11-01 09:00:00|2578.6|2574.6|2570.7|2566.7|2583.6|2579.6|2568.1|2564.1|388
1635760800000|2021-11-01 10:00:00|2570.8|2566.8|2566.2|2562.2|2575.2|2571.2|2565.1|2561.1|267
1635764400000|2021-11-01 11:00:00|2566.1|2562.1|2561.5|2557.5|2570|2566|2554.2|2550.2|1414
1635768000000|2021-11-01 12:00:00|2561.6|2557.6|2559.7|2555.7|2562.3|2558.3|2550.2|2546.2|1151
1635771600000|2021-11-01 13:00:00|2559.1|2555.1|2558.2|2554.2|2568.7|2564.7|2552.8|2548.8|1646
1635775200000|2021-11-01 14:00:00|2558.3|2554.3|2587.1|2583.1|2590.2|2586.2|2558.2|2554.2|2747
1635778800000|2021-11-01 15:00:00|2587.5|2583.5|2588.6|2584.6|2594.2|2590.2|2583.9|2579.9|2474
1635782400000|2021-11-01 16:00:00|2589.6|2585.6|2589.1|2585.1|2598.5|2594.5|2588.2|2584.2|2311
1635786000000|2021-11-01 17:00:00|2587.9|2583.9|2590.5|2586.5|2594.5|2587.4|2587|2582.5|244
1635843600000|2021-11-02 09:00:00|2584.8|2580.8|2585.4|2581.4|2586.7|2582.7|2577.3|2573.3|163
1635847200000|2021-11-02 10:00:00|2585.3|2581.3|2576.3|2572.3|2587.9|2583.9|2570.8|2566.8|686
1635850800000|2021-11-02 11:00:00|2576.8|2572.8|2574.4|2570.4|2579.5|2575.5|2567.2|2563.2|415
1635854400000|2021-11-02 12:00:00|2574.5|2570.5|2560.6|2556.6|2576.2|2572.2|2555.7|2551.7|2124
1635858000000|2021-11-02 13:00:00|2561.1|2557.1|2540.6|2536.6|2561.6|2557.6|2540.6|2536.6|2913
1635861600000|2021-11-02 14:00:00|2541.1|2537.1|2517.1|2513.1|2541.8|2537.8|2515.7|2511.7|5142
1635865200000|2021-11-02 15:00:00|2516.6|2512.6|2507.3|2503.3|2531.1|2527.1|2506.8|2502.8|4054
1635868800000|2021-11-02 16:00:00|2506.9|2502.9|2508.7|2504.7|2509.7|2505.7|2499.3|2495.3|3943
1635872400000|2021-11-02 17:00:00|2508.5|2504.5|2503.8|2499.8|2508.7|2504.7|2501.2|2497.2|413
1635930000000|2021-11-03 09:00:00|2510|2506|2513.7|2509.7|2514.2|2510.2|2503.2|2499.2|551
1635933600000|2021-11-03 10:00:00|2513.2|2509.2|2520.2|2516.2|2521.2|2517.2|2511|2507|461
1635937200000|2021-11-03 11:00:00|2519.7|2515.7|2506.3|2502.3|2521.2|2517.2|2504.8|2500.8|777
1635940800000|2021-11-03 12:00:00|2505.9|2501.9|2487.9|2483.9|2508.9|2504.9|2487.9|2483.9|1970
1635944400000|2021-11-03 13:00:00|2487.5|2483.5|2472.7|2468.7|2488.8|2484.8|2471|2467|3165
1635948000000|2021-11-03 14:00:00|2472.6|2468.6|2459|2455|2472.6|2468.6|2459|2455|3242
1635951600000|2021-11-03 15:00:00|2458.9|2454.9|2465.3|2461.3|2473.6|2469.6|2453.3|2449.3|3709
1635955200000|2021-11-03 16:00:00|2465.4|2461.4|2468.3|2464.3|2470.4|2466.4|2457.8|2453.8|3779
1635958800000|2021-11-03 17:00:00|2468.2|2464.2|2468.5|2464.5|2469|2465|2463.8|2459.8|324
1636016400000|2021-11-04 09:00:00|2470.9|2466.9|2469.8|2465.8|2475.3|2471.3|2466.2|2462.2|83
1636020000000|2021-11-04 10:00:00|2469.3|2465.3|2501.5|2497.5|2501.5|2497.5|2468.3|2464.3|639
1636023600000|2021-11-04 11:00:00|2501|2497|2499.6|2495.6|2504.9|2500.9|2495.9|2491.9|758
1636027200000|2021-11-04 12:00:00|2500.1|2496.1|2483.7|2479.7|2500.3|2496.3|2480.5|2476.5|2033
1636030800000|2021-11-04 13:00:00|2483.8|2479.8|2474.3|2470.3|2488.4|2484.4|2471.2|2467.2|1365
1636034400000|2021-11-04 14:00:00|2473.3|2469.3|2477.2|2473.2|2479.7|2475.7|2465.2|2461.2|2304
1636038000000|2021-11-04 15:00:00|2477.3|2473.3|2469.4|2465.4|2480|2476|2467.4|2463.4|1653
1636041600000|2021-11-04 16:00:00|2469.2|2465.2|2469.4|2465.4|2484.2|2480.2|2466.9|2462.9|2168
1636045200000|2021-11-04 17:00:00|2468.9|2464.9|2476.4|2472.4|2479.1|2473|2467.9|2463.9|380
1636102800000|2021-11-05 09:00:00|2482.7|2478.7|2478.6|2474.6|2482.7|2478.7|2475.4|2471.4|131
1636106400000|2021-11-05 10:00:00|2478.7|2474.7|2472.5|2468.5|2482.1|2478.1|2465.9|2461.9|721
1636110000000|2021-11-05 11:00:00|2472|2468|2469.2|2465.2|2472.5|2468.5|2460.1|2456.1|408
1636113600000|2021-11-05 12:00:00|2468.8|2464.8|2469.1|2465.1|2470.9|2466.9|2461|2457|1418
1636117200000|2021-11-05 13:00:00|2469.2|2465.2|2444.1|2440.1|2471.1|2467.1|2443.1|2439.1|2209
1636120800000|2021-11-05 14:00:00|2445.2|2441.2|2447.4|2443.4|2452.2|2448.2|2440.8|2436.8|6464
1636124400000|2021-11-05 15:00:00|2447.9|2443.9|2445.5|2441.5|2455.9|2451.9|2443.3|2439.3|3725
1636128000000|2021-11-05 16:00:00|2445.6|2441.6|2444.9|2440.9|2450|2446|2440.2|2436.2|4717
1636131600000|2021-11-05 17:00:00|2445|2441|2443.2|2439.2|2447.8|2443.8|2441.9|2437.9|1940
1636362000000|2021-11-08 09:00:00|2447.4|2443.4|2442.5|2438.5|2449.7|2445.7|2442.3|2438.3|180
1636365600000|2021-11-08 10:00:00|2439.4|2435.4|2447|2443|2452.8|2448.8|2435.3|2431.3|687
1636369200000|2021-11-08 11:00:00|2448|2444|2449.5|2445.5|2451.1|2447.1|2446.5|2442.5|216
1636372800000|2021-11-08 12:00:00|2449.1|2445.1|2432.3|2428.3|2450|2446|2431.1|2427.1|973
1636376400000|2021-11-08 13:00:00|2433.2|2429.2|2437.3|2433.3|2446.2|2442.2|2430.3|2426.3|2327
1636380000000|2021-11-08 14:00:00|2436.3|2432.3|2445.7|2441.7|2447.7|2443.7|2432.3|2428.3|1349
1636383600000|2021-11-08 15:00:00|2445.6|2441.6|2457.1|2453.1|2470.1|2466.1|2442.4|2438.4|3599
1636387200000|2021-11-08 16:00:00|2456.6|2452.6|2478.8|2474.8|2480.8|2476.8|2451.3|2447.3|5066
1636390800000|2021-11-08 17:00:00|2478.4|2474.4|2462.1|2458.1|2480.8|2476.8|2461|2457|557
1636394400000|2021-11-08 18:00:00|2462.5|2458.5|2461.8|2457.8|2463.5|2459.5|2459.8|2455.8|301
1636448400000|2021-11-09 09:00:00|2486.2|2482.2|2472|2468|2486.2|2482.2|2470|2466|269
1636452000000|2021-11-09 10:00:00|2472.1|2468.1|2466.5|2462.5|2473|2469|2464|2460|172
1636455600000|2021-11-09 11:00:00|2467|2463|2469.1|2465.1|2472.1|2468.1|2459|2455|620
1636459200000|2021-11-09 12:00:00|2469.6|2465.6|2468.1|2464.1|2470.1|2466.1|2463|2459|275
1636462800000|2021-11-09 13:00:00|2467.7|2463.7|2466.7|2462.7|2473.9|2469.9|2459.1|2455.1|1661
1636466400000|2021-11-09 14:00:00|2466.3|2462.3|2448.2|2444.2|2474.2|2470.2|2448.2|2444.2|2172
1636470000000|2021-11-09 15:00:00|2448.3|2444.3|2460.4|2456.4|2461.9|2457.9|2438.4|2434.4|3967
1636473600000|2021-11-09 16:00:00|2460|2456|2450.4|2446.4|2474.6|2470.6|2450.4|2446.4|4722
1636477200000|2021-11-09 17:00:00|2450.9|2446.9|2470.4|2466.4|2473.4|2469.4|2450.9|2446.9|362
1636480800000|2021-11-09 18:00:00|2470.3|2466.3|2469.8|2465.8|2470.4|2466.4|2468.3|2464.3|76
1636534800000|2021-11-10 09:00:00|2475.3|2471.3|2480.8|2476.8|2481.8|2477.8|2471.1|2467.1|163
1636538400000|2021-11-10 10:00:00|2480.3|2476.3|2477.9|2473.9|2483.7|2479.7|2477.9|2473.9|236
1636542000000|2021-11-10 11:00:00|2478.4|2474.4|2467.2|2463.2|2481.4|2477.4|2466.3|2462.3|153
1636545600000|2021-11-10 12:00:00|2466.8|2462.8|2477.3|2473.3|2478.6|2474.6|2466.7|2462.7|469
1636549200000|2021-11-10 13:00:00|2477.8|2473.8|2512.6|2508.6|2515|2511|2477.8|2473.8|845
1636552800000|2021-11-10 14:00:00|2513|2509|2528|2524|2531.1|2527.1|2511|2507|980
1636556400000|2021-11-10 15:00:00|2528.5|2524.5|2531.1|2527.1|2534.8|2530.8|2519.6|2515.6|1182
1636560000000|2021-11-10 16:00:00|2530.2|2526.2|2514.6|2510.6|2530.7|2526.7|2508.2|2504.2|7066
1636563600000|2021-11-10 17:00:00|2514.1|2510.1|2507.3|2503.3|2514.6|2510.6|2504.9|2500.9|740
1636567200000|2021-11-10 18:00:00|2506.8|2502.8|2511.3|2507.3|2513.3|2508.3|2506.8|2502.8|1056
1636621200000|2021-11-11 09:00:00|2510.1|2506.1|2500.2|2496.2|2513.1|2509.1|2499.2|2495.2|97
1636624800000|2021-11-11 10:00:00|2500.7|2496.7|2520.6|2516.6|2529.2|2525.2|2497.2|2493.2|480
1636628400000|2021-11-11 11:00:00|2520.1|2516.1|2530.7|2526.7|2531.6|2527.6|2518.1|2514.1|50
1636632000000|2021-11-11 12:00:00|2530.2|2526.2|2529.8|2525.8|2534.3|2530.3|2525.2|2521.2|174
1636635600000|2021-11-11 13:00:00|2529.3|2525.3|2519.7|2515.7|2533.3|2529.3|2501.2|2497.2|333
1636639200000|2021-11-11 14:00:00|2520.2|2516.2|2503.8|2499.8|2528.2|2524.2|2503.8|2499.8|2642
1636642800000|2021-11-11 15:00:00|2504.8|2500.8|2523|2519|2525|2521|2500.8|2496.8|1294
1636646400000|2021-11-11 16:00:00|2523.9|2519.9|2538.9|2534.9|2540|2536|2516|2512|2473
1636650000000|2021-11-11 17:00:00|2539.4|2535.4|2527.3|2523.3|2539.9|2535.9|2526.8|2522.8|478
1636653600000|2021-11-11 18:00:00|2527.4|2523.4|2531.9|2527.9|2531.9|2527.9|2522.8|2518.8|273
1636707600000|2021-11-12 09:00:00|2529.2|2525.2|2523.8|2519.8|2529.2|2525.2|2520.2|2516.2|118
1636711200000|2021-11-12 10:00:00|2524.3|2520.3|2524.8|2520.8|2529.4|2525.4|2521.7|2517.7|123
1636714800000|2021-11-12 11:00:00|2524.4|2520.4|2519.3|2515.3|2525.4|2521.4|2515.9|2511.9|60
1636718400000|2021-11-12 12:00:00|2519.8|2515.8|2520.4|2516.4|2528.4|2524.4|2518.4|2514.4|94
1636722000000|2021-11-12 13:00:00|2518.9|2514.9|2516.4|2512.4|2521.4|2517.4|2509.4|2505.4|182
1636725600000|2021-11-12 14:00:00|2515.4|2511.4|2511.2|2507.2|2518.5|2514.5|2509.4|2505.4|648
1636729200000|2021-11-12 15:00:00|2512.2|2508.2|2513.9|2509.9|2527.5|2523.5|2511.2|2507.2|281
1636732800000|2021-11-12 16:00:00|2513.4|2509.4|2523.2|2519.2|2530.9|2526.9|2508.9|2504.9|1514
1636736400000|2021-11-12 17:00:00|2522.7|2518.7|2519.2|2515.2|2523.2|2519.2|2516.1|2512.1|466
1636740000000|2021-11-12 18:00:00|2519.7|2515.7|2523|2515|2524|2519.1|2516.5|2512.5|816
1636966800000|2021-11-15 09:00:00|2533.9|2529.9|2530.7|2526.7|2540.7|2536.7|2526.2|2522.2|539
1636970400000|2021-11-15 10:00:00|2530.2|2526.2|2534.7|2530.7|2538.7|2534.7|2522.2|2518.2|798
1636974000000|2021-11-15 11:00:00|2537.2|2533.2|2533.8|2529.8|2538.7|2534.7|2532.2|2528.2|122
1636977600000|2021-11-15 12:00:00|2534.8|2530.8|2532.3|2528.3|2538.3|2534.3|2526.8|2522.8|173
1636981200000|2021-11-15 13:00:00|2532.8|2528.8|2549.3|2545.3|2556.7|2552.7|2532.8|2528.8|568
1636984800000|2021-11-15 14:00:00|2548.8|2544.8|2538.7|2534.7|2552.3|2547.8|2531.8|2527.8|328
1636988400000|2021-11-15 15:00:00|2538.8|2534.8|2526.2|2522.2|2544.2|2540.2|2522.2|2518.2|1019
1636992000000|2021-11-15 16:00:00|2526.7|2522.7|2532.4|2520.4|2538.7|2533.7|2521.7|2515.2|835
1636995600000|2021-11-15 17:00:00|2534.4|2522.4|2541.5|2529.5|2542.5|2533.8|2529.2|2521.9|100
1636999200000|2021-11-15 18:00:00|2542|2530|2539.6|2527.6|2547.5|2538.3|2538.6|2526.6|41
1637053200000|2021-11-16 09:00:00|2550.9|2538.9|2559.3|2547.3|2559.8|2547.8|2547|2535|0
1637056800000|2021-11-16 10:00:00|2559.8|2547.8|2543.6|2531.6|2560.8|2548.8|2542.1|2530.1|0
1637060400000|2021-11-16 11:00:00|2544.1|2532.1|2541.9|2537.9|2548.4|2540.4|2538.5|2529.1|8
1637064000000|2021-11-16 12:00:00|2542.4|2538.4|2539|2527|2548|2540.9|2539|2527|14
1637067600000|2021-11-16 13:00:00|2539.5|2527.5|2528.6|2516.6|2549.5|2537.5|2528.6|2516.6|0
1637071200000|2021-11-16 14:00:00|2529.5|2517.5|2546.6|2534.6|2548.6|2536.6|2522.6|2510.6|0
1637074800000|2021-11-16 15:00:00|2547.1|2535.1|2550.6|2538.6|2556.6|2544.6|2539.6|2527.6|0
1637078400000|2021-11-16 16:00:00|2549.6|2537.6|2558.6|2546.6|2560.6|2549.3|2545.6|2533.6|8
1637082000000|2021-11-16 17:00:00|2558.1|2546.1|2566.2|2554.2|2566.7|2554.7|2557.6|2545.6|0
1637085600000|2021-11-16 18:00:00|2566.7|2554.7|2565.1|2553.1|2567.7|2555.7|2563.6|2551.6|0
1637139600000|2021-11-17 09:00:00|2564.6|2560.6|2564.1|2560.1|2567.1|2563.1|2561.6|2557.6|516
1637143200000|2021-11-17 10:00:00|2564.6|2560.6|2563.1|2559.1|2565.6|2561.6|2561.1|2557.1|587
1637146800000|2021-11-17 11:00:00|2562.6|2558.6|2548.7|2544.7|2563.1|2559.1|2548.6|2544.6|609
1637150400000|2021-11-17 12:00:00|2548.2|2544.2|2555.7|2551.7|2555.7|2551.7|2546.7|2542.7|274
1637154000000|2021-11-17 13:00:00|2556.7|2552.7|2570.3|2566.3|2582.2|2578.2|2556.7|2552.7|3007
1637157600000|2021-11-17 14:00:00|2569.8|2565.8|2576.2|2572.2|2581.3|2577.3|2569.8|2565.8|1383
1637161200000|2021-11-17 15:00:00|2576.7|2572.7|2582.3|2578.3|2587.3|2583.3|2570.3|2566.3|2059
1637164800000|2021-11-17 16:00:00|2582.8|2578.8|2569.3|2565.3|2586.3|2582.3|2568.3|2564.3|2420
1637168400000|2021-11-17 17:00:00|2569.8|2565.8|2574.3|2570.3|2576.3|2572.3|2568.3|2564.3|779
1637172000000|2021-11-17 18:00:00|2575.3|2571.3|2574.3|2570.3|2575.3|2571.3|2571.8|2567.8|413
1637226000000|2021-11-18 09:00:00|2578|2574|2576.5|2572.5|2581.5|2577.5|2575.5|2571.5|296
1637229600000|2021-11-18 10:00:00|2576|2572|2581|2577|2581.5|2577.5|2576|2572|212
1637233200000|2021-11-18 11:00:00|2580.5|2576.5|2585.5|2581.5|2585.5|2581.5|2575.5|2571.5|370
1637236800000|2021-11-18 12:00:00|2585|2581|2585.5|2581.5|2585.5|2581.5|2579.1|2575.1|317
1637240400000|2021-11-18 13:00:00|2587.5|2583.5|2582.5|2578.5|2588.5|2584.5|2578.1|2574.1|1282
1637244000000|2021-11-18 14:00:00|2582|2578|2596|2592|2603.5|2599.5|2581.5|2577.5|2637
1637247600000|2021-11-18 15:00:00|2596.5|2592.5|2588.5|2584.5|2600.5|2596.5|2579.6|2575.6|1730
1637251200000|2021-11-18 16:00:00|2587.5|2583.5|2589.1|2585.1|2593.6|2589.6|2581|2577|2995
1637254800000|2021-11-18 17:00:00|2588.6|2584.6|2585.6|2581.6|2589.6|2585.6|2581.1|2577.1|358
1637258400000|2021-11-18 18:00:00|2585.1|2581.1|2586.6|2582.6|2588.6|2584.6|2585.1|2581.1|205
1637312400000|2021-11-19 09:00:00|2576.6|2572.6|2566.6|2562.6|2579.1|2575.1|2559.6|2555.6|370
1637316000000|2021-11-19 10:00:00|2567.1|2563.1|2553.6|2549.6|2567.1|2563.1|2552.6|2548.6|618
1637319600000|2021-11-19 11:00:00|2553.1|2549.1|2554.6|2550.6|2560.1|2556.1|2550.6|2546.6|330
1637323200000|2021-11-19 12:00:00|2554.7|2550.7|2557.6|2553.6|2557.6|2553.6|2547.6|2543.6|508
1637326800000|2021-11-19 13:00:00|2558.1|2554.1|2573.1|2569.1|2573.6|2569.6|2554.1|2550.1|1588
1637330400000|2021-11-19 14:00:00|2572.6|2568.6|2570.6|2566.6|2588.6|2584.6|2569.1|2565.1|1575
1637334000000|2021-11-19 15:00:00|2571.1|2567.1|2583.7|2579.7|2585.7|2581.7|2571.1|2567.1|1569
1637337600000|2021-11-19 16:00:00|2584.7|2580.7|2585.7|2581.7|2586.7|2582.7|2577.7|2573.7|3017
1637341200000|2021-11-19 17:00:00|2586.7|2582.7|2588.2|2584.2|2588.7|2584.7|2582.7|2578.7|808
1637344800000|2021-11-19 18:00:00|2588.7|2584.7|2593.7|2589.7|2594.7|2590.7|2586.7|2582.7|476
1637571600000|2021-11-22 09:00:00|2584|2580|2576.5|2572.5|2585.9|2581.9|2574.5|2570.5|218
1637575200000|2021-11-22 10:00:00|2577|2573|2578|2574|2579.4|2575.4|2568|2564|464
1637578800000|2021-11-22 11:00:00|2578.4|2574.4|2581.9|2577.9|2581.9|2577.9|2575|2571|179
1637582400000|2021-11-22 12:00:00|2580.9|2576.9|2591.9|2587.9|2592.4|2588.4|2580.9|2576.9|362
1637586000000|2021-11-22 13:00:00|2592.9|2588.9|2579|2575|2594|2590|2568.1|2564.1|1449
1637589600000|2021-11-22 14:00:00|2578.5|2574.5|2579.1|2575.1|2584|2580|2572.1|2568.1|1125
1637593200000|2021-11-22 15:00:00|2580.1|2576.1|2590|2586|2592|2588|2578.1|2574.1|974
1637596800000|2021-11-22 16:00:00|2592|2588|2590|2586|2593|2589|2582.1|2578.1|2260
1637600400000|2021-11-22 17:00:00|2590.5|2586.5|2584.1|2580.1|2591.1|2587.1|2583.1|2579.1|526
1637604000000|2021-11-22 18:00:00|2584.6|2580.6|2591.1|2587.1|2591.1|2587.1|2584.6|2580.6|312
1637658000000|2021-11-23 09:00:00|2587.2|2583.2|2590.6|2586.6|2591.1|2587.1|2583.7|2579.7|335
1637661600000|2021-11-23 10:00:00|2591.1|2587.1|2588.2|2584.2|2592.2|2588.2|2584.2|2580.2|238
1637665200000|2021-11-23 11:00:00|2588.7|2584.7|2590.7|2586.7|2592.2|2588.2|2586.2|2582.2|158
1637668800000|2021-11-23 12:00:00|2591.2|2587.2|2597.1|2593.1|2600.2|2596.2|2590.7|2586.7|648
1637672400000|2021-11-23 13:00:00|2597.2|2593.2|2570.4|2566.4|2600.1|2596.1|2562.5|2558.5|2624
1637676000000|2021-11-23 14:00:00|2571.4|2567.4|2566.5|2562.5|2577.4|2573.4|2560.5|2556.5|1568
1637679600000|2021-11-23 15:00:00|2566.4|2562.4|2575.4|2571.4|2586.3|2582.3|2565|2561|1795
1637683200000|2021-11-23 16:00:00|2575.9|2571.9|2567.4|2563.4|2575.9|2571.9|2566.5|2562.5|2566
1637686800000|2021-11-23 17:00:00|2568.5|2564.5|2573.9|2569.9|2574.4|2570.4|2564|2560|834
1637690400000|2021-11-23 18:00:00|2574.5|2570.5|2569.5|2565.5|2575.5|2571.5|2566.4|2562.4|236
1637744400000|2021-11-24 09:00:00|2569.1|2565.1|2545.1|2541.1|2569.6|2565.6|2542.6|2538.6|393
1637748000000|2021-11-24 10:00:00|2544.6|2540.6|2536.5|2532.5|2545.6|2541.6|2531.6|2527.6|735
1637751600000|2021-11-24 11:00:00|2537|2533|2542.5|2538.5|2545.4|2541.4|2537|2533|277
1637755200000|2021-11-24 12:00:00|2540.4|2536.4|2544.4|2540.4|2547.9|2543.9|2539.4|2535.4|385
1637758800000|2021-11-24 13:00:00|2544.5|2540.5|2543|2539|2552.8|2548.8|2536.5|2532.5|1237
1637762400000|2021-11-24 14:00:00|2543.4|2539.4|2531.5|2527.5|2543.5|2539.5|2518.1|2514.1|1966
1637766000000|2021-11-24 15:00:00|2530.5|2526.5|2519.5|2515.5|2542.5|2538.5|2515.6|2511.6|2219
1637769600000|2021-11-24 16:00:00|2519.6|2515.6|2503.6|2499.6|2522|2518|2503.6|2499.6|4399
1637773200000|2021-11-24 17:00:00|2504.1|2500.1|2514.5|2510.5|2515.5|2511.5|2498.6|2494.6|1264
1637776800000|2021-11-24 18:00:00|2515.9|2511.9|2504|2500|2516|2512|2502.5|2498.5|617
1637917200000|2021-11-26 09:00:00|2486.9|2482.9|2478.9|2474.9|2491.9|2487.9|2469.9|2465.9|1449
1637920800000|2021-11-26 10:00:00|2479.4|2475.4|2465.9|2461.9|2482.4|2478.4|2452.1|2448.1|1800
1637924400000|2021-11-26 11:00:00|2464.9|2460.9|2463|2459|2472.9|2468.9|2459.5|2455.5|413
1637928000000|2021-11-26 12:00:00|2463.9|2459.9|2467.8|2463.8|2473|2469|2462.1|2458.1|492
1637931600000|2021-11-26 13:00:00|2469.3|2465.3|2436.3|2432.3|2469.4|2465.4|2436.2|2432.2|3690
1637935200000|2021-11-26 14:00:00|2436.2|2432.2|2424.5|2420.5|2442.8|2438.8|2423.5|2419.5|4311
1637938800000|2021-11-26 15:00:00|2424.6|2420.6|2397.7|2393.7|2425.6|2421.6|2396.7|2392.7|5829
1637942400000|2021-11-26 16:00:00|2397.6|2393.6|2400.4|2396.4|2406.6|2402.6|2396.6|2392.6|4502
1637946000000|2021-11-26 17:00:00|2400.3|2396.3|2396.8|2392.8|2405.3|2401.3|2395.3|2391.3|1229
1637949600000|2021-11-26 18:00:00|2394.3|2390.3|2393|2389|2399.4|2395.4|2392.5|2388.5|1017
1638176400000|2021-11-29 09:00:00|2412.5|2408.5|2408.1|2404.1|2417.8|2413.8|2404.9|2400.9|449
1638180000000|2021-11-29 10:00:00|2408|2404|2406.2|2402.2|2408.7|2404.7|2392.9|2388.9|917
1638183600000|2021-11-29 11:00:00|2406.3|2402.3|2406.2|2402.2|2414.2|2410.2|2403.8|2399.8|402
1638187200000|2021-11-29 12:00:00|2406.1|2402.1|2427.9|2423.9|2428.1|2424.1|2405.2|2401.2|1276
1638190800000|2021-11-29 13:00:00|2428.1|2424.1|2422.6|2418.6|2428.1|2424.1|2405.7|2401.7|2511
1638194400000|2021-11-29 14:00:00|2423.1|2419.1|2405.9|2401.9|2425.9|2421.9|2405.9|2401.9|2103
1638198000000|2021-11-29 15:00:00|2405|2401|2385|2381|2405.4|2401.4|2383|2379|3527
1638201600000|2021-11-29 16:00:00|2384.5|2380.5|2380|2376|2402|2398|2378.9|2374.9|3680
1638205200000|2021-11-29 17:00:00|2380.4|2376.4|2395.4|2391.4|2401|2397|2380|2376|1058
1638208800000|2021-11-29 18:00:00|2394|2390|2387.9|2383.9|2394.9|2390.9|2382.9|2378.9|289
1638262800000|2021-11-30 09:00:00|2385.7|2381.7|2381.7|2377.7|2386.3|2382.3|2373.7|2369.7|719
1638266400000|2021-11-30 10:00:00|2381.2|2377.2|2378.4|2374.4|2382.4|2378.4|2376.8|2372.8|400
1638270000000|2021-11-30 11:00:00|2378.3|2374.3|2374.5|2370.5|2378.4|2374.4|2373.4|2369.4|301
1638273600000|2021-11-30 12:00:00|2374|2370|2372.6|2368.6|2376.5|2372.5|2366.8|2362.8|1116
1638277200000|2021-11-30 13:00:00|2372.5|2368.5|2367.2|2363.2|2374.5|2370.5|2363.8|2359.8|2140
1638280800000|2021-11-30 14:00:00|2366.8|2362.8|2361.8|2357.8|2366.8|2362.8|2355.8|2351.8|2912
1638284400000|2021-11-30 15:00:00|2360.8|2356.8|2354.4|2350.4|2361.6|2357.6|2350.8|2346.8|2737
1638288000000|2021-11-30 16:00:00|2354.5|2350.5|2351.6|2347.6|2355.6|2351.6|2347.7|2343.7|4607
1638291600000|2021-11-30 17:00:00|2351.7|2347.7|2347.6|2343.6|2351.7|2347.7|2347.2|2343.2|1210
1638295200000|2021-11-30 18:00:00|2347.7|2343.7|2345.6|2341.6|2347.7|2343.7|2343.6|2339.6|802
1638349200000|2021-12-01 09:00:00|2371.8|2367.8|2358|2354|2372.7|2368.7|2357.5|2353.5|385
1638352800000|2021-12-01 10:00:00|2357.5|2353.5|2353.6|2349.6|2357.5|2353.5|2344.1|2340.1|1009
1638356400000|2021-12-01 11:00:00|2354.1|2350.1|2356.1|2352.1|2358|2354|2351|2347|774
1638360000000|2021-12-01 12:00:00|2356.6|2352.6|2364.9|2360.9|2366.4|2362.4|2356.1|2352.1|1100
1638363600000|2021-12-01 13:00:00|2363.1|2359.1|2364.8|2360.8|2368.4|2364.4|2351|2347|2477
1638367200000|2021-12-01 14:00:00|2365.8|2361.8|2351.9|2347.9|2367.8|2363.8|2344|2340|2359
1638370800000|2021-12-01 15:00:00|2351|2347|2377|2373|2377.6|2373.6|2348|2344|3295
1638374400000|2021-12-01 16:00:00|2377.5|2373.5|2346.2|2342.2|2381.7|2377.7|2345.7|2341.7|5689
1638378000000|2021-12-01 17:00:00|2346.6|2342.6|2348.8|2344.8|2353.7|2349.7|2344.7|2340.7|691
1638381600000|2021-12-01 18:00:00|2349.2|2345.2|2342.6|2338.6|2349.3|2345.3|2339.3|2335.3|729
1638435600000|2021-12-02 09:00:00|2352.1|2348.1|2357.9|2353.9|2359.3|2355.3|2351.1|2347.1|430
1638439200000|2021-12-02 10:00:00|2358.3|2354.3|2357.4|2353.4|2362|2358|2355.5|2351.5|365
1638442800000|2021-12-02 11:00:00|2357|2353|2386.9|2382.9|2386.9|2382.9|2356.5|2352.5|869
1638446400000|2021-12-02 12:00:00|2385.9|2381.9|2401.5|2397.5|2403.5|2399.5|2383.4|2379.4|1191
1638450000000|2021-12-02 13:00:00|2401.6|2397.6|2422.1|2418.1|2423.1|2419.1|2391.8|2387.8|4357
1638453600000|2021-12-02 14:00:00|2421.6|2417.6|2429.2|2425.2|2436.1|2432.1|2417.3|2413.3|4015
1638457200000|2021-12-02 15:00:00|2428.2|2424.2|2451.9|2447.9|2453.9|2449.9|2428.1|2424.1|4718
1638460800000|2021-12-02 16:00:00|2452.1|2448.1|2447.9|2443.9|2473|2469|2434.5|2430.5|8550
1638464400000|2021-12-02 17:00:00|2448|2444|2445.4|2441.4|2448|2444|2442.1|2438.1|1105
1638468000000|2021-12-02 18:00:00|2445.9|2441.9|2445.5|2441.5|2446.9|2442.9|2442.5|2438.5|259
1638522000000|2021-12-03 09:00:00|2452.1|2448.1|2443.5|2439.5|2452.6|2448.6|2439.9|2435.9|197
1638525600000|2021-12-03 10:00:00|2443.4|2439.4|2450.7|2446.7|2459.3|2455.3|2443.4|2439.4|472
1638529200000|2021-12-03 11:00:00|2451.1|2447.1|2454.1|2450.1|2454.6|2450.6|2446.7|2442.7|480
1638532800000|2021-12-03 12:00:00|2454|2450|2464.2|2460.2|2465.2|2461.2|2453.1|2449.1|442
1638536400000|2021-12-03 13:00:00|2462.9|2458.9|2478|2474|2480|2476|2444.4|2440.4|1999
1638540000000|2021-12-03 14:00:00|2477.9|2473.9|2479.9|2475.9|2481.1|2477.1|2471|2467|1658
1638543600000|2021-12-03 15:00:00|2478.9|2474.9|2469|2465|2478.9|2474.9|2453.2|2449.2|1988
1638547200000|2021-12-03 16:00:00|2468|2464|2463.6|2459.6|2478.4|2474.4|2461.3|2457.3|3355
1638550800000|2021-12-03 17:00:00|2462.4|2458.4|2468.4|2464.4|2468.5|2464.5|2457.9|2453.9|614
1638554400000|2021-12-03 18:00:00|2468.5|2464.5|2471.7|2467.7|2471.7|2467.7|2468.1|2464.1|587
1638781200000|2021-12-06 09:00:00|2482|2478|2495.9|2491.9|2496.8|2492.8|2482|2478|588
1638784800000|2021-12-06 10:00:00|2496.4|2492.4|2485.1|2481.1|2497.1|2493.1|2482|2478|874
1638788400000|2021-12-06 11:00:00|2482.6|2478.6|2486.9|2482.9|2491.3|2487.3|2481.9|2477.9|459
1638792000000|2021-12-06 12:00:00|2487.3|2483.3|2487.3|2483.3|2492.3|2488.3|2482|2478|502
1638795600000|2021-12-06 13:00:00|2487.2|2483.2|2469.7|2465.7|2489.3|2485.3|2460.7|2456.7|1845
1638799200000|2021-12-06 14:00:00|2469.6|2465.6|2455.1|2451.1|2479.1|2475.1|2450.1|2446.1|2294
1638802800000|2021-12-06 15:00:00|2455.5|2451.5|2462.7|2458.7|2466.3|2462.3|2451.6|2447.6|1760
1638806400000|2021-12-06 16:00:00|2462.5|2458.5|2468.3|2464.3|2476.3|2472.3|2461.1|2457.1|3474
1638810000000|2021-12-06 17:00:00|2469.5|2465.5|2471.5|2467.5|2477.5|2473.5|2469.5|2465.5|1039
1638813600000|2021-12-06 18:00:00|2471.9|2467.9|2470|2466|2476.5|2472.5|2468.4|2463.6|427
1638867600000|2021-12-07 09:00:00|2476.4|2472.4|2485.3|2481.3|2486.4|2482.4|2474.7|2470.7|198
1638871200000|2021-12-07 10:00:00|2485.5|2481.5|2480|2476|2487.4|2483.4|2478.4|2474.4|564
1638874800000|2021-12-07 11:00:00|2480.2|2476.2|2471.6|2467.6|2482.6|2478.6|2468.5|2464.5|334
1638781200000|2021-12-06 09:00:00|2482|2478|2495.9|2491.9|2496.8|2492.8|2482|2478|588
1638784800000|2021-12-06 10:00:00|2496.4|2492.4|2485.1|2481.1|2497.1|2493.1|2482|2478|874
1638788400000|2021-12-06 11:00:00|2482.6|2478.6|2486.9|2482.9|2491.3|2487.3|2481.9|2477.9|459
1638792000000|2021-12-06 12:00:00|2487.3|2483.3|2487.3|2483.3|2492.3|2488.3|2482|2478|502
1638795600000|2021-12-06 13:00:00|2487.2|2483.2|2469.7|2465.7|2489.3|2485.3|2460.7|2456.7|1845
1638799200000|2021-12-06 14:00:00|2469.6|2465.6|2455.1|2451.1|2479.1|2475.1|2450.1|2446.1|2294
1638802800000|2021-12-06 15:00:00|2455.5|2451.5|2462.7|2458.7|2466.3|2462.3|2451.6|2447.6|1760
1638806400000|2021-12-06 16:00:00|2462.5|2458.5|2468.3|2464.3|2476.3|2472.3|2461.1|2457.1|3474
1638810000000|2021-12-06 17:00:00|2469.5|2465.5|2471.5|2467.5|2477.5|2473.5|2469.5|2465.5|1039
1638813600000|2021-12-06 18:00:00|2471.9|2467.9|2470|2466|2476.5|2472.5|2468.4|2463.6|427
1638867600000|2021-12-07 09:00:00|2476.4|2472.4|2485.3|2481.3|2486.4|2482.4|2474.7|2470.7|198
1638871200000|2021-12-07 10:00:00|2485.5|2481.5|2480|2476|2487.4|2483.4|2478.4|2474.4|564
1638874800000|2021-12-07 11:00:00|2480.2|2476.2|2471.6|2467.6|2482.6|2478.6|2468.5|2464.5|334
1638878400000|2021-12-07 12:00:00|2461.6|2457.6|2470.7|2466.7|2470.7|2466.7|2459.6|2455.6|328
1638882000000|2021-12-07 13:00:00|2471.1|2467.1|2481.4|2477.4|2484.6|2480.6|2468.4|2464.4|1061
1638885600000|2021-12-07 14:00:00|2479.4|2475.4|2494.3|2490.3|2494.4|2490.4|2474.5|2470.5|1319
1638889200000|2021-12-07 15:00:00|2494.4|2490.4|2484.6|2480.6|2501.4|2497.4|2483.6|2479.6|1918
1638892800000|2021-12-07 16:00:00|2485.6|2481.6|2479.5|2475.5|2497.4|2493.4|2479.4|2475.4|4278
1638896400000|2021-12-07 17:00:00|2479.4|2475.4|2489.3|2485.3|2489.3|2485.3|2478.5|2474.5|378
1638900000000|2021-12-07 18:00:00|2489.4|2485.4|2496.4|2492.4|2496.9|2492.9|2489.4|2485.4|298
1638954000000|2021-12-08 09:00:00|2493|2489|2490.5|2486.5|2493.5|2489.5|2485.5|2481.5|161
1638957600000|2021-12-08 10:00:00|2490.9|2486.9|2476.3|2472.3|2492.1|2488.1|2468.4|2464.4|351
1638961200000|2021-12-08 11:00:00|2476.7|2472.7|2476.7|2472.7|2479|2475|2467.9|2463.9|311
1638964800000|2021-12-08 12:00:00|2476.2|2472.2|2472.1|2468.1|2481.5|2477.5|2469.7|2465.7|387
1638968400000|2021-12-08 13:00:00|2472.2|2468.2|2482.8|2478.8|2487.2|2483.2|2470.3|2466.3|1508
1638972000000|2021-12-08 14:00:00|2482.6|2478.6|2492.8|2488.8|2498.7|2494.7|2482.6|2478.6|1075
1638975600000|2021-12-08 15:00:00|2493.7|2489.7|2481.9|2477.9|2498.6|2494.6|2481.5|2477.5|1000
1638979200000|2021-12-08 16:00:00|2482|2478|2479.4|2475.4|2488|2484|2468.4|2464.4|3562
1638982800000|2021-12-08 17:00:00|2479.5|2475.5|2484.5|2480.5|2484.5|2480.5|2476.3|2472.3|581
1638986400000|2021-12-08 18:00:00|2484.7|2480.7|2490.5|2486.5|2492.6|2488.6|2484.7|2480.7|370
1639040400000|2021-12-09 09:00:00|2472.8|2468.8|2453.6|2449.6|2473.8|2469.8|2451.6|2447.6|428
1639044000000|2021-12-09 10:00:00|2452.7|2448.7|2432|2428|2457.2|2453.2|2424.5|2420.5|675
1639047600000|2021-12-09 11:00:00|2431.7|2427.7|2428.3|2424.3|2434.5|2430.5|2423|2419|315
1639051200000|2021-12-09 12:00:00|2427.9|2423.9|2430.5|2426.5|2435.9|2431.9|2424.9|2420.9|709
1639054800000|2021-12-09 13:00:00|2429.5|2425.5|2441.5|2437.5|2447.4|2443.4|2426.5|2422.5|1237
1639058400000|2021-12-09 14:00:00|2441.9|2437.9|2469.2|2465.2|2483.7|2479.7|2436.4|2432.4|2071
1639062000000|2021-12-09 15:00:00|2469.7|2465.7|2449.8|2445.8|2470.7|2466.7|2446.1|2442.1|1162
1639065600000|2021-12-09 16:00:00|2449.6|2445.6|2461.8|2453.8|2464.4|2460.4|2443|2439|4153
1639069200000|2021-12-09 17:00:00|2461.3|2453.3|2468.6|2464.6|2469.3|2465.3|2458.7|2453.3|607
1639072800000|2021-12-09 18:00:00|2468.8|2464.8|2470.2|2466.2|2473.6|2469.6|2467.7|2463.7|388
1639126800000|2021-12-10 09:00:00|2462.8|2458.8|2454.8|2450.8|2466.2|2462.2|2453.4|2449.4|214
1639130400000|2021-12-10 10:00:00|2455.9|2451.9|2449.7|2445.7|2459.2|2455.2|2445.8|2441.8|295
1639134000000|2021-12-10 11:00:00|2450.1|2446.1|2448.1|2444.1|2452.2|2448.2|2440.9|2436.9|420
1639137600000|2021-12-10 12:00:00|2448.5|2444.5|2454.1|2450.1|2454.1|2450.1|2442.2|2438.2|229
1639141200000|2021-12-10 13:00:00|2453.6|2449.6|2455.7|2451.7|2462.5|2458.5|2443.5|2439.5|742
1639144800000|2021-12-10 14:00:00|2457|2453|2471.9|2467.9|2474.7|2470.7|2456.7|2452.7|1008
1639148400000|2021-12-10 15:00:00|2471.7|2467.7|2476.7|2472.7|2480.9|2476.9|2471.7|2467.7|707
1639152000000|2021-12-10 16:00:00|2476.9|2472.9|2463.6|2459.6|2476.9|2472.9|2461.9|2457.9|2804
1639155600000|2021-12-10 17:00:00|2463.5|2459.5|2466.8|2462.8|2472.3|2468.3|2463.5|2459.5|373
1639159200000|2021-12-10 18:00:00|2467|2463|2466.3|2462.3|2470.1|2466.1|2463.4|2459.4|317
1638878400000|2021-12-07 12:00:00|2461.6|2457.6|2470.7|2466.7|2470.7|2466.7|2459.6|2455.6|328
1638882000000|2021-12-07 13:00:00|2471.1|2467.1|2481.4|2477.4|2484.6|2480.6|2468.4|2464.4|1061
1638885600000|2021-12-07 14:00:00|2479.4|2475.4|2494.3|2490.3|2494.4|2490.4|2474.5|2470.5|1319
1638889200000|2021-12-07 15:00:00|2494.4|2490.4|2484.6|2480.6|2501.4|2497.4|2483.6|2479.6|1918
1638892800000|2021-12-07 16:00:00|2485.6|2481.6|2479.5|2475.5|2497.4|2493.4|2479.4|2475.4|4278
1638896400000|2021-12-07 17:00:00|2479.4|2475.4|2489.3|2485.3|2489.3|2485.3|2478.5|2474.5|378
1638900000000|2021-12-07 18:00:00|2489.4|2485.4|2496.4|2492.4|2496.9|2492.9|2489.4|2485.4|298
1638954000000|2021-12-08 09:00:00|2493|2489|2490.5|2486.5|2493.5|2489.5|2485.5|2481.5|161
1638957600000|2021-12-08 10:00:00|2490.9|2486.9|2476.3|2472.3|2492.1|2488.1|2468.4|2464.4|351
1638961200000|2021-12-08 11:00:00|2476.7|2472.7|2476.7|2472.7|2479|2475|2467.9|2463.9|311
1638964800000|2021-12-08 12:00:00|2476.2|2472.2|2472.1|2468.1|2481.5|2477.5|2469.7|2465.7|387
1638968400000|2021-12-08 13:00:00|2472.2|2468.2|2482.8|2478.8|2487.2|2483.2|2470.3|2466.3|1508
1638972000000|2021-12-08 14:00:00|2482.6|2478.6|2492.8|2488.8|2498.7|2494.7|2482.6|2478.6|1075
1638975600000|2021-12-08 15:00:00|2493.7|2489.7|2481.9|2477.9|2498.6|2494.6|2481.5|2477.5|1000
1638979200000|2021-12-08 16:00:00|2482|2478|2479.4|2475.4|2488|2484|2468.4|2464.4|3562
1638982800000|2021-12-08 17:00:00|2479.5|2475.5|2484.5|2480.5|2484.5|2480.5|2476.3|2472.3|581
1638986400000|2021-12-08 18:00:00|2484.7|2480.7|2490.5|2486.5|2492.6|2488.6|2484.7|2480.7|370
1639040400000|2021-12-09 09:00:00|2472.8|2468.8|2453.6|2449.6|2473.8|2469.8|2451.6|2447.6|428
1639044000000|2021-12-09 10:00:00|2452.7|2448.7|2432|2428|2457.2|2453.2|2424.5|2420.5|675
1639047600000|2021-12-09 11:00:00|2431.7|2427.7|2428.3|2424.3|2434.5|2430.5|2423|2419|315
1639051200000|2021-12-09 12:00:00|2427.9|2423.9|2430.5|2426.5|2435.9|2431.9|2424.9|2420.9|709
1639054800000|2021-12-09 13:00:00|2429.5|2425.5|2441.5|2437.5|2447.4|2443.4|2426.5|2422.5|1237
1639058400000|2021-12-09 14:00:00|2441.9|2437.9|2469.2|2465.2|2483.7|2479.7|2436.4|2432.4|2071
1639062000000|2021-12-09 15:00:00|2469.7|2465.7|2449.8|2445.8|2470.7|2466.7|2446.1|2442.1|1162
1639065600000|2021-12-09 16:00:00|2449.6|2445.6|2461.8|2453.8|2464.4|2460.4|2443|2439|4153
1639069200000|2021-12-09 17:00:00|2461.3|2453.3|2468.6|2464.6|2469.3|2465.3|2458.7|2453.3|607
1639072800000|2021-12-09 18:00:00|2468.8|2464.8|2470.2|2466.2|2473.6|2469.6|2467.7|2463.7|388
1639126800000|2021-12-10 09:00:00|2462.8|2458.8|2454.8|2450.8|2466.2|2462.2|2453.4|2449.4|214
1639130400000|2021-12-10 10:00:00|2455.9|2451.9|2449.7|2445.7|2459.2|2455.2|2445.8|2441.8|295
1639134000000|2021-12-10 11:00:00|2450.1|2446.1|2448.1|2444.1|2452.2|2448.2|2440.9|2436.9|420
1639137600000|2021-12-10 12:00:00|2448.5|2444.5|2454.1|2450.1|2454.1|2450.1|2442.2|2438.2|229
1639141200000|2021-12-10 13:00:00|2453.6|2449.6|2455.7|2451.7|2462.5|2458.5|2443.5|2439.5|742
1639144800000|2021-12-10 14:00:00|2457|2453|2471.9|2467.9|2474.7|2470.7|2456.7|2452.7|1008
1639148400000|2021-12-10 15:00:00|2471.7|2467.7|2476.7|2472.7|2480.9|2476.9|2471.7|2467.7|707
1639152000000|2021-12-10 16:00:00|2476.9|2472.9|2463.6|2459.6|2476.9|2472.9|2461.9|2457.9|2804
1639155600000|2021-12-10 17:00:00|2463.5|2459.5|2466.8|2462.8|2472.3|2468.3|2463.5|2459.5|373
1639159200000|2021-12-10 18:00:00|2467|2463|2466.3|2462.3|2470.1|2466.1|2463.4|2459.4|317
1639386000000|2021-12-13 09:00:00|2477.8|2473.8|2489.3|2485.3|2491.1|2487.1|2476.2|2472.2|358
1639389600000|2021-12-13 10:00:00|2490.3|2486.3|2489.9|2485.9|2491.6|2487.6|2483.2|2479.2|440
1639393200000|2021-12-13 11:00:00|2490.6|2486.6|2483.8|2479.8|2493.9|2489.9|2482.8|2478.8|315
1639396800000|2021-12-13 12:00:00|2483.5|2479.5|2488.8|2484.8|2488.8|2484.8|2478.1|2474.1|323
1639400400000|2021-12-13 13:00:00|2488.4|2484.4|2487.5|2483.5|2491.3|2487.3|2480.8|2476.8|646
1639404000000|2021-12-13 14:00:00|2487.1|2483.1|2528.9|2524.9|2530.3|2526.3|2484.1|2480.1|2998
1639407600000|2021-12-13 15:00:00|2528.4|2524.4|2522|2518|2537.2|2533.2|2516.6|2512.6|2782
1639411200000|2021-12-13 16:00:00|2521.6|2517.6|2534|2530|2541.6|2537.6|2521.6|2517.6|4675
1639414800000|2021-12-13 17:00:00|2533.9|2529.9|2538.3|2534.3|2538.3|2534.3|2532.2|2528.2|681
1639418400000|2021-12-13 18:00:00|2538.2|2534.2|2534.6|2530.6|2541.5|2537.5|2534.1|2530.1|598
1639472400000|2021-12-14 09:00:00|2541.4|2537.4|2544.4|2540.4|2547.3|2543.3|2541.4|2537.4|376
1639476000000|2021-12-14 10:00:00|2544.3|2540.3|2549.4|2545.4|2553.4|2549.4|2543.3|2539.3|567
1639479600000|2021-12-14 11:00:00|2549.3|2545.3|2541|2537|2550.8|2546.8|2539.2|2535.2|454
1639483200000|2021-12-14 12:00:00|2541.5|2537.5|2525.8|2521.8|2541.5|2537.5|2516.4|2512.4|1270
1639486800000|2021-12-14 13:00:00|2525.3|2521.3|2530.2|2526.2|2534.3|2530.3|2518.5|2514.5|1070
1639490400000|2021-12-14 14:00:00|2530.3|2526.3|2510.4|2506.4|2534.7|2530.7|2505.9|2501.9|1937
1639494000000|2021-12-14 15:00:00|2510.5|2506.5|2507.4|2503.4|2520.2|2516.2|2502.4|2498.4|2115
1639497600000|2021-12-14 16:00:00|2507.2|2503.2|2515.5|2511.5|2518.1|2514.1|2507.2|2503.2|3264
1639501200000|2021-12-14 17:00:00|2515.7|2511.7|2516.5|2512.5|2520.5|2516.5|2514.5|2510.5|701
1639504800000|2021-12-14 18:00:00|2517.2|2513.2|2523.3|2519.3|2527|2523|2516.2|2512.2|692
1639558800000|2021-12-15 09:00:00|2517.3|2513.3|2510|2506|2517.5|2513.5|2508.6|2504.6|140
1639562400000|2021-12-15 10:00:00|2509|2505|2504.2|2500.2|2510.5|2506.5|2492.2|2488.2|342
1639566000000|2021-12-15 11:00:00|2503.9|2499.9|2511|2507|2511.6|2507.6|2503.9|2499.9|189
1639569600000|2021-12-15 12:00:00|2510.6|2506.6|2525.7|2521.7|2526.2|2522.2|2510|2506|182
1639573200000|2021-12-15 13:00:00|2523.3|2519.3|2539|2535|2541.2|2537.2|2519|2515|1821
1639576800000|2021-12-15 14:00:00|2538.5|2534.5|2534.5|2530.5|2547.7|2543.7|2531.6|2527.6|1468
1639580400000|2021-12-15 15:00:00|2534.3|2530.3|2545|2541|2545.2|2541.2|2532.8|2528.8|1277
1639584000000|2021-12-15 16:00:00|2545.4|2541.4|2554.6|2550.6|2560.6|2556.6|2545.4|2541.4|3935
1639587600000|2021-12-15 17:00:00|2555.1|2551.1|2556.8|2552.8|2560.6|2556.6|2554.6|2550.6|498
1639591200000|2021-12-15 18:00:00|2556.9|2552.9|2556.6|2552.6|2560.6|2556.6|2556.3|2552.3|392
1639645200000|2021-12-16 09:00:00|2565.4|2561.4|2567.1|2563.1|2569.1|2565.1|2562.1|2558.1|511
1639648800000|2021-12-16 10:00:00|2566.3|2562.3|2567.1|2563.1|2568.4|2564.4|2563.6|2559.6|414
1639652400000|2021-12-16 11:00:00|2567.4|2563.4|2560.9|2556.9|2567.6|2563.6|2559.6|2555.6|424
1639656000000|2021-12-16 12:00:00|2560.1|2556.1|2559.6|2555.6|2563.6|2559.6|2557.1|2553.1|386
1639659600000|2021-12-16 13:00:00|2558.9|2554.9|2574.2|2570.2|2574.2|2570.2|2558.9|2554.9|1517
1639663200000|2021-12-16 14:00:00|2573.5|2569.5|2524|2520|2573.7|2569.7|2522.6|2518.6|1980
1639666800000|2021-12-16 15:00:00|2524.6|2520.6|2558|2554|2563|2559|2506.4|2502.4|3250
1639670400000|2021-12-16 16:00:00|2557.6|2553.6|2558.6|2554.6|2565.8|2561.8|2550.4|2546.4|2148
1639674000000|2021-12-16 17:00:00|2556.9|2552.9|2557.2|2553.2|2557.9|2553.9|2553.1|2549.1|809
1639677600000|2021-12-16 18:00:00|2558.1|2554.1|2555.3|2551.3|2559.1|2555.1|2554.2|2550.2|622
1639731600000|2021-12-17 09:00:00|2545.8|2541.8|2547.9|2543.9|2552.6|2548.6|2542.6|2538.6|243
1639735200000|2021-12-17 10:00:00|2547.8|2543.8|2538.1|2534.1|2548.9|2544.9|2535.8|2531.8|623
1639738800000|2021-12-17 11:00:00|2537.1|2533.1|2539.5|2535.5|2549.1|2545.1|2535.4|2531.4|282
1639742400000|2021-12-17 12:00:00|2539.1|2535.1|2551.6|2547.6|2558.1|2554.1|2538.1|2534.1|348
1639746000000|2021-12-17 13:00:00|2552|2548|2540.3|2536.3|2558.8|2554.8|2537.5|2533.5|773
1639749600000|2021-12-17 14:00:00|2540.5|2536.5|2512.6|2508.6|2542|2538|2511.6|2507.6|2219
1639753200000|2021-12-17 15:00:00|2512.8|2508.8|2514.1|2510.1|2527.8|2523.8|2507.3|2503.3|1630
1639756800000|2021-12-17 16:00:00|2513.8|2509.8|2507|2503|2520.3|2516.3|2503.1|2499.1|3475
1639760400000|2021-12-17 17:00:00|2506.6|2502.6|2494.5|2490.5|2507.5|2503.5|2490.8|2486.8|936
1639764000000|2021-12-17 18:00:00|2494.3|2490.3|2507|2495|2508.8|2504.8|2494.3|2490.3|310
1639990800000|2021-12-20 09:00:00|2467.6|2463.6|2466.7|2462.7|2474.4|2470.4|2465.9|2461.9|401
1639994400000|2021-12-20 10:00:00|2467.1|2463.1|2477.7|2473.7|2479.9|2475.9|2466.7|2462.7|437
1639998000000|2021-12-20 11:00:00|2478.2|2474.2|2484.1|2480.1|2487.4|2483.4|2476.7|2472.7|161
1640001600000|2021-12-20 12:00:00|2484.4|2480.4|2470.4|2466.4|2485.4|2481.4|2470.4|2466.4|258
1640005200000|2021-12-20 13:00:00|2469.9|2465.9|2470.8|2466.8|2489.7|2485.7|2465.6|2461.6|1226
1640008800000|2021-12-20 14:00:00|2470.6|2466.6|2452.6|2448.6|2475.8|2471.8|2436.9|2432.9|3084
1640012400000|2021-12-20 15:00:00|2451.8|2447.8|2448|2444|2461.8|2457.8|2447.2|2443.2|1575
1640016000000|2021-12-20 16:00:00|2448.2|2444.2|2436.5|2432.5|2452.1|2448.1|2432.5|2428.5|3721
1640019600000|2021-12-20 17:00:00|2437.5|2433.5|2431.5|2427.5|2440.4|2436.4|2431|2427|881
1640023200000|2021-12-20 18:00:00|2431.8|2427.8|2433.6|2429.6|2439.3|2435.3|2431.5|2427.5|465
1640077200000|2021-12-21 09:00:00|2448.2|2444.2|2439.8|2435.8|2448.2|2444.2|2433.3|2429.3|275
1640080800000|2021-12-21 10:00:00|2440.3|2436.3|2451.7|2447.7|2452.9|2448.9|2436|2432|373
1640084400000|2021-12-21 11:00:00|2451.9|2447.9|2453.7|2449.7|2455.9|2451.9|2446.4|2442.4|386
1640088000000|2021-12-21 12:00:00|2453.4|2449.4|2452.1|2448.1|2457.2|2453.2|2449.1|2445.1|383
1640091600000|2021-12-21 13:00:00|2450.1|2446.1|2453|2449|2459.5|2455.5|2440.2|2436.2|1228
1640095200000|2021-12-21 14:00:00|2453.5|2449.5|2467.3|2463.3|2470.1|2466.1|2452.2|2448.2|1098
1640098800000|2021-12-21 15:00:00|2467.1|2463.1|2467.8|2463.8|2473.8|2469.8|2456.3|2452.3|914
1640102400000|2021-12-21 16:00:00|2467.9|2463.9|2478|2474|2478.3|2474.3|2465.7|2461.7|2379
1640106000000|2021-12-21 17:00:00|2477.8|2473.8|2473.8|2469.8|2477.8|2473.8|2466.8|2462.8|444
1640109600000|2021-12-21 18:00:00|2474.1|2470.1|2482|2478|2486|2482|2473.3|2469.3|333
1640163600000|2021-12-22 09:00:00|2488.5|2484.5|2496.1|2492.1|2497.8|2493.8|2484.5|2480.5|222
1640167200000|2021-12-22 10:00:00|2496.3|2492.3|2489.2|2485.2|2498.6|2494.6|2485.2|2481.2|281
1640170800000|2021-12-22 11:00:00|2489.5|2485.5|2481.2|2477.2|2492.7|2488.7|2479.2|2475.2|183
1640174400000|2021-12-22 12:00:00|2482.2|2478.2|2488.7|2484.7|2490.1|2486.1|2481.2|2477.2|224
1640178000000|2021-12-22 13:00:00|2489.1|2485.1|2501.4|2497.4|2505.4|2501.4|2480.8|2476.8|843
1640181600000|2021-12-22 14:00:00|2500.8|2496.8|2504.8|2500.8|2505.4|2501.4|2496.8|2492.8|788
1640185200000|2021-12-22 15:00:00|2505.1|2501.1|2502.5|2498.5|2507.9|2503.9|2499.3|2495.3|933
1640188800000|2021-12-22 16:00:00|2502.6|2498.6|2474.5|2470.5|2507.3|2503.3|2468.6|2464.6|3970
1640192400000|2021-12-22 17:00:00|2474.7|2470.7|2484.5|2480.5|2488.5|2484.5|2474.7|2470.7|570
1640196000000|2021-12-22 18:00:00|2484.8|2480.8|2481.7|2473.7|2484.8|2480.8|2477.7|2471.7|288
1640250000000|2021-12-23 09:00:00|2485.7|2481.7|2482.3|2478.3|2489.5|2485.5|2477.7|2473.7|108
1640253600000|2021-12-23 10:00:00|2482.1|2478.1|2471.9|2467.9|2482.1|2478.1|2470.5|2466.5|230
1640257200000|2021-12-23 11:00:00|2472.2|2468.2|2473.2|2469.2|2473.5|2469.5|2461.4|2457.4|310
1640260800000|2021-12-23 12:00:00|2475.5|2471.5|2487|2483|2487.8|2483.8|2472.9|2468.9|225
1640264400000|2021-12-23 13:00:00|2486.8|2482.8|2504.4|2500.4|2504.4|2500.4|2481.8|2477.8|1266
1640268000000|2021-12-23 14:00:00|2504|2500|2505.7|2501.7|2507|2503|2499.2|2495.2|1094
1640271600000|2021-12-23 15:00:00|2504.9|2500.9|2489.7|2485.7|2521.7|2517.7|2485.6|2481.6|1755
1640275200000|2021-12-23 16:00:00|2488.6|2484.6|2483.4|2479.4|2504.1|2500.1|2479.1|2475.1|1895
1640278800000|2021-12-23 17:00:00|2482.9|2478.9|2483.9|2479.9|2487.5|2483.5|2480.9|2476.9|285
1640282400000|2021-12-23 18:00:00|2482.1|2478.1|2474.9|2470.9|2482.9|2478.9|2474.9|2470.9|260
1640606400000|2021-12-27 12:00:00|2481.5|2477.5|2479.8|2475.8|2483|2479|2460.2|2456.2|395
1640610000000|2021-12-27 13:00:00|2480.2|2476.2|2477.8|2473.8|2480.2|2476.2|2449.9|2445.9|1016
1640613600000|2021-12-27 14:00:00|2477.1|2473.1|2491.1|2487.1|2494.3|2490.3|2473.6|2469.6|576
1640617200000|2021-12-27 15:00:00|2490.4|2486.4|2489.3|2485.3|2493.8|2489.8|2479.8|2475.8|535
1640620800000|2021-12-27 16:00:00|2488.8|2484.8|2488.9|2484.9|2499.8|2495.8|2471.8|2467.8|1278
1640624400000|2021-12-27 17:00:00|2487.9|2483.9|2498.6|2494.6|2498.8|2494.8|2484.9|2480.9|444
1640628000000|2021-12-27 18:00:00|2498.3|2494.3|2487.8|2475.8|2501.4|2497.4|2482.8|2475.6|223
1640682000000|2021-12-28 09:00:00|2494.1|2490.1|2481.7|2477.7|2494.1|2490.1|2476.2|2472.2|126
1640685600000|2021-12-28 10:00:00|2482.3|2478.3|2502.4|2498.4|2502.6|2498.6|2480.3|2476.3|399
1640689200000|2021-12-28 11:00:00|2502.6|2498.6|2495.5|2491.5|2502.6|2498.6|2493.2|2489.2|134
1640692800000|2021-12-28 12:00:00|2494.8|2490.8|2495|2491|2498.6|2494.6|2488.8|2484.8|225
1640696400000|2021-12-28 13:00:00|2497.3|2493.3|2506.7|2502.7|2510.7|2506.7|2491.3|2487.3|1425
1640700000000|2021-12-28 14:00:00|2507.9|2503.9|2498|2494|2509.9|2505.9|2496.8|2492.8|756
1640703600000|2021-12-28 15:00:00|2497.7|2493.7|2507.7|2503.7|2507.7|2503.7|2495.2|2491.2|825
1640707200000|2021-12-28 16:00:00|2507.4|2503.4|2504.3|2500.3|2509.7|2505.7|2494.5|2490.5|2007
1640710800000|2021-12-28 17:00:00|2504.6|2500.6|2496.8|2492.8|2505.6|2501.6|2496.8|2492.8|281
1640714400000|2021-12-28 18:00:00|2497.3|2493.3|2498.8|2494.8|2500.3|2496.3|2496.6|2492.6|139
1640768400000|2021-12-29 09:00:00|2493.3|2489.3|2484.6|2480.6|2497.8|2493.8|2484.6|2480.6|96
1640772000000|2021-12-29 10:00:00|2484.3|2480.3|2483.1|2479.1|2490.9|2486.9|2480.3|2476.3|252
1640775600000|2021-12-29 11:00:00|2483.4|2479.4|2496.1|2492.1|2499.9|2495.9|2480.6|2476.6|264
1640779200000|2021-12-29 12:00:00|2495.9|2491.9|2505.2|2501.2|2505.4|2501.4|2491.4|2487.4|159
1640782800000|2021-12-29 13:00:00|2503.7|2499.7|2500.7|2496.7|2503.7|2499.7|2488.7|2484.7|696
1640786400000|2021-12-29 14:00:00|2501.2|2497.2|2515.2|2511.2|2520.2|2516.2|2494.7|2490.7|1236
1640790000000|2021-12-29 15:00:00|2515.5|2511.5|2524.5|2520.5|2528.8|2524.8|2513.5|2509.5|1454
1640793600000|2021-12-29 16:00:00|2524.7|2520.7|2521.4|2517.4|2534.7|2530.7|2519.2|2515.2|2559
1640797200000|2021-12-29 17:00:00|2521.7|2517.7|2520.1|2516.1|2525.2|2521.2|2518.9|2514.9|1103
1640800800000|2021-12-29 18:00:00|2520.4|2516.4|2527.2|2523.2|2530.7|2526.7|2520.4|2516.4|495
1640854800000|2021-12-30 09:00:00|2521.2|2517.2|2520.9|2516.9|2524.5|2520.5|2519.9|2515.9|69
1640858400000|2021-12-30 10:00:00|2521.2|2517.2|2524|2520|2528.9|2524.9|2521.2|2517.2|291
1640862000000|2021-12-30 11:00:00|2523.4|2519.4|2531.7|2527.7|2532.7|2528.7|2521.7|2517.7|394
1640865600000|2021-12-30 12:00:00|2531.2|2527.2|2537.7|2533.7|2538.1|2534.1|2524.8|2520.8|473
1640869200000|2021-12-30 13:00:00|2537.9|2533.9|2552|2548|2557|2553|2537.7|2533.7|2418
1640872800000|2021-12-30 14:00:00|2551|2547|2563.5|2559.5|2564.3|2560.3|2549|2545|1623
1640876400000|2021-12-30 15:00:00|2563.3|2559.3|2585.9|2581.9|2585.9|2581.9|2561|2557|2909
1640880000000|2021-12-30 16:00:00|2586.4|2582.4|2568.9|2564.9|2587.6|2583.6|2566|2562|3417
1640883600000|2021-12-30 17:00:00|2569.4|2565.4|2570.9|2566.9|2576.4|2572.4|2568.2|2564.2|838
1640887200000|2021-12-30 18:00:00|2571.1|2567.1|2575.9|2567.9|2577.9|2573.9|2569.4|2565.4|453
1640941200000|2021-12-31 09:00:00|2575.1|2571.1|2558.1|2554.1|2576.1|2572.1|2555.8|2551.8|141
1640944800000|2021-12-31 10:00:00|2557.8|2553.8|2563.9|2559.9|2566.6|2562.6|2556.8|2552.8|247
1640948400000|2021-12-31 11:00:00|2562.6|2558.6|2572.8|2568.8|2575.1|2571.1|2561.1|2557.1|356
1640952000000|2021-12-31 12:00:00|2566.1|2562.1|2550.6|2546.6|2566.3|2562.3|2543.6|2539.6|874
1640955600000|2021-12-31 13:00:00|2549.8|2545.8|2559.1|2555.1|2563.3|2559.3|2544.8|2540.8|1633
1640959200000|2021-12-31 14:00:00|2558.1|2554.1|2555.1|2551.1|2565.6|2561.6|2552.6|2548.6|1091
1640962800000|2021-12-31 15:00:00|2555.3|2551.3|2543.1|2539.1|2561.6|2557.6|2532.8|2528.8|2059
1640966400000|2021-12-31 16:00:00|2542.3|2538.3|2547.8|2543.8|2548.1|2544.1|2531.8|2527.8|2775
1640970000000|2021-12-31 17:00:00|2548.4|2544.4|2551.1|2547.1|2551.6|2547.6|2543.1|2539.1|477
1640973600000|2021-12-31 18:00:00|2551.4|2547.4|2556.4|2552.4|2556.4|2552.4|2550.4|2546.4|315
1641211200000|2022-01-03 12:00:00|2570.1|2566.1|2561.6|2557.6|2570.6|2566.6|2550.6|2546.6|391
1641214800000|2022-01-03 13:00:00|2559.6|2555.6|2538.2|2534.2|2559.6|2555.6|2538.2|2534.2|1069
1641218400000|2022-01-03 14:00:00|2535.4|2531.4|2505.7|2501.7|2536.2|2532.2|2501.9|2497.9|3060
1641222000000|2022-01-03 15:00:00|2508.1|2504.1|2530.2|2526.2|2538.2|2534.2|2496.2|2492.2|1842
1641225600000|2022-01-03 16:00:00|2530|2526|2517.5|2513.5|2541.2|2537.2|2512.3|2508.3|2701
1641229200000|2022-01-03 17:00:00|2517.3|2513.3|2523|2519|2524.5|2520.5|2515.5|2511.5|335
1641232800000|2022-01-03 18:00:00|2522.5|2518.5|2528.3|2520.3|2530.3|2526.3|2519.5|2515.5|282
1641286800000|2022-01-04 09:00:00|2514.8|2510.8|2515.5|2511.5|2520.8|2516.8|2504.3|2500.3|333
1641290400000|2022-01-04 10:00:00|2515|2511|2515.1|2511.1|2518.3|2514.3|2508|2504|262
1641294000000|2022-01-04 11:00:00|2514.8|2510.8|2526.1|2522.1|2530.5|2526.5|2511.1|2507.1|227
1641297600000|2022-01-04 12:00:00|2525.3|2521.3|2526.6|2522.6|2527.8|2523.8|2516.3|2512.3|260
1641301200000|2022-01-04 13:00:00|2526.3|2522.3|2530.6|2526.6|2534.1|2530.1|2510.4|2506.4|1314
1641304800000|2022-01-04 14:00:00|2529.3|2525.3|2511.6|2507.6|2543.6|2539.6|2509.8|2505.8|2367
1641308400000|2022-01-04 15:00:00|2512.1|2508.1|2518.4|2514.4|2539.1|2535.1|2510.6|2506.6|2221
1641312000000|2022-01-04 16:00:00|2518.6|2514.6|2499.3|2495.3|2521.4|2517.4|2473.5|2469.5|6015
1641315600000|2022-01-04 17:00:00|2499.5|2495.5|2492.6|2488.6|2500|2496|2492.1|2488.1|1278
1641319200000|2022-01-04 18:00:00|2493.1|2489.1|2500.8|2492.8|2502.8|2498.8|2492.1|2488.1|339
1641373200000|2022-01-05 09:00:00|2496.9|2492.9|2502.1|2498.1|2503.1|2499.1|2492.8|2488.8|160
1641376800000|2022-01-05 10:00:00|2502.6|2498.6|2502.6|2498.6|2505.6|2501.6|2495.1|2491.1|142
1641380400000|2022-01-05 11:00:00|2503.1|2499.1|2497.1|2493.1|2504.3|2500.3|2496.6|2492.6|211
1641384000000|2022-01-05 12:00:00|2499.1|2495.1|2473.4|2469.4|2503.6|2499.6|2469.2|2465.2|819
1641387600000|2022-01-05 13:00:00|2471.4|2467.4|2470.7|2466.7|2485.7|2481.7|2468|2464|1854
1641391200000|2022-01-05 14:00:00|2471.4|2467.4|2451.2|2447.2|2474.7|2470.7|2445.3|2441.3|3262
1641394800000|2022-01-05 15:00:00|2451.5|2447.5|2494.4|2490.4|2495.6|2491.6|2450.2|2446.2|3003
1641398400000|2022-01-05 16:00:00|2494.1|2490.1|2489.3|2485.3|2500.8|2496.8|2466.4|2462.4|5203
1641402000000|2022-01-05 17:00:00|2488.8|2484.8|2484.1|2480.1|2488.8|2484.8|2479.1|2475.1|549
1641405600000|2022-01-05 18:00:00|2483.3|2479.3|2484.9|2480.9|2488.4|2484.4|2479.1|2475.1|234
1641459600000|2022-01-06 09:00:00|2464.9|2460.9|2463.7|2459.7|2473.2|2469.2|2462.4|2458.4|256
1641463200000|2022-01-06 10:00:00|2464.5|2460.5|2454|2450|2469|2465|2453|2449|482
1641466800000|2022-01-06 11:00:00|2453.5|2449.5|2455.5|2451.5|2458.5|2454.5|2451|2447|445
1641470400000|2022-01-06 12:00:00|2456.5|2452.5|2457|2453|2470.1|2466.1|2453.5|2449.5|530
1641474000000|2022-01-06 13:00:00|2456.8|2452.8|2459.2|2455.2|2463.2|2459.2|2451.3|2447.3|1406
1641477600000|2022-01-06 14:00:00|2458.2|2454.2|2468.1|2464.1|2475.6|2471.6|2456.5|2452.5|2311
1641481200000|2022-01-06 15:00:00|2467.9|2463.9|2442.3|2438.3|2468.7|2464.7|2439.6|2435.6|2403
1641484800000|2022-01-06 16:00:00|2442.6|2438.6|2445.7|2441.7|2456.3|2452.3|2435.6|2431.6|3457
1641488400000|2022-01-06 17:00:00|2446|2442|2454.9|2450.9|2455.5|2451.5|2445.7|2441.7|778
1641492000000|2022-01-06 18:00:00|2453.9|2449.9|2462.7|2458.7|2464.5|2460.5|2453.9|2449.9|466
1641546000000|2022-01-07 09:00:00|2462.5|2458.5|2479.4|2475.4|2481.4|2477.4|2462|2458|270
1641549600000|2022-01-07 10:00:00|2480.4|2476.4|2478.4|2474.4|2486.4|2482.4|2474.4|2470.4|655
1641553200000|2022-01-07 11:00:00|2478.1|2474.1|2480.2|2476.2|2480.7|2476.7|2468.7|2464.7|305
1641556800000|2022-01-07 12:00:00|2479.2|2475.2|2482.2|2478.2|2487.2|2483.2|2478.2|2474.2|429
1641560400000|2022-01-07 13:00:00|2484.9|2480.9|2495.6|2491.6|2499.6|2495.6|2479.7|2475.7|1407
1641564000000|2022-01-07 14:00:00|2496.1|2492.1|2519.5|2515.5|2523.5|2519.5|2490.9|2486.9|2729
1641567600000|2022-01-07 15:00:00|2519.3|2515.3|2522.4|2518.4|2523|2519|2510.8|2506.8|2817
1641571200000|2022-01-07 16:00:00|2522.9|2518.9|2539.5|2535.5|2545.2|2541.2|2522.7|2518.7|6444
1641574800000|2022-01-07 17:00:00|2539.8|2535.8|2547.9|2543.9|2550.2|2546.2|2538.6|2534.6|1380
1641578400000|2022-01-07 18:00:00|2548.2|2544.2|2544.1|2540.1|2550.4|2546.4|2541.6|2537.6|437
1641805200000|2022-01-10 09:00:00|2533.6|2529.6|2530.5|2526.5|2538.5|2534.5|2527.7|2523.7|281
1641808800000|2022-01-10 10:00:00|2529.6|2525.6|2532.5|2528.5|2534.5|2530.5|2519.6|2515.6|435
1641812400000|2022-01-10 11:00:00|2531.9|2527.9|2524|2520|2532.7|2528.7|2522|2518|374
1641816000000|2022-01-10 12:00:00|2524.6|2520.6|2530.9|2526.9|2530.9|2526.9|2521|2517|551
1641819600000|2022-01-10 13:00:00|2531.5|2527.5|2550.9|2546.9|2559.6|2555.6|2530.2|2526.2|1686
1641823200000|2022-01-10 14:00:00|2551.9|2547.9|2534.8|2530.8|2555.9|2551.9|2525.9|2521.9|2590
1641826800000|2022-01-10 15:00:00|2534.5|2530.5|2559.5|2555.5|2560.6|2556.6|2532|2528|1877
1641830400000|2022-01-10 16:00:00|2559.3|2555.3|2545.1|2541.1|2560.3|2556.3|2531.5|2527.5|3094
1641834000000|2022-01-10 17:00:00|2545.9|2541.9|2551.3|2547.3|2551.6|2547.6|2540.2|2536.2|1636
1641837600000|2022-01-10 18:00:00|2552.3|2548.3|2552.8|2548.8|2555.3|2551.3|2548.3|2544.3|455
1641891600000|2022-01-11 09:00:00|2552.1|2548.1|2542.2|2538.2|2552.6|2548.6|2541.7|2537.7|155
1641895200000|2022-01-11 10:00:00|2542.4|2538.4|2551.6|2547.6|2560.6|2556.6|2542.4|2538.4|577
1641898800000|2022-01-11 11:00:00|2551.8|2547.8|2544.5|2540.5|2552.1|2548.1|2538|2534|323
1641902400000|2022-01-11 12:00:00|2544.3|2540.3|2544.5|2540.5|2547|2543|2542.5|2538.5|319
1641906000000|2022-01-11 13:00:00|2544.3|2540.3|2558.3|2554.3|2560.9|2556.9|2544.3|2540.3|1523
1641909600000|2022-01-11 14:00:00|2558.5|2554.5|2561.4|2557.4|2562.1|2558.1|2547|2543|1729
1641913200000|2022-01-11 15:00:00|2561.6|2557.6|2613.2|2609.2|2613.9|2609.9|2560.9|2556.9|5289
1641916800000|2022-01-11 16:00:00|2612.9|2608.9|2614.2|2610.2|2623.5|2619.5|2602.5|2598.5|4699
1641920400000|2022-01-11 17:00:00|2614.4|2610.4|2610.6|2606.6|2617.4|2613.4|2608.2|2604.2|1061
1641924000000|2022-01-11 18:00:00|2610.9|2606.9|2607|2603|2612.8|2606.9|2604.8|2600.8|695
1641978000000|2022-01-12 09:00:00|2613.8|2609.8|2620.4|2616.4|2622.7|2618.7|2612.2|2608.2|478
1641981600000|2022-01-12 10:00:00|2620.6|2616.6|2605.5|2601.5|2622.7|2618.7|2601.1|2597.1|523
1641985200000|2022-01-12 11:00:00|2605.8|2601.8|2607.3|2603.3|2608.9|2604.9|2601.4|2597.4|598
1641988800000|2022-01-12 12:00:00|2607.6|2603.6|2601.3|2597.3|2608.7|2604.7|2589.8|2585.8|974
1641992400000|2022-01-12 13:00:00|2601.8|2597.8|2627.8|2623.8|2629.8|2625.8|2597.3|2593.3|3296
1641996000000|2022-01-12 14:00:00|2627.6|2623.6|2600.3|2596.3|2628.7|2624.7|2599.8|2595.8|3003
1641999600000|2022-01-12 15:00:00|2601|2597|2591.9|2587.9|2604.7|2600.7|2585.4|2581.4|2519
1642003200000|2022-01-12 16:00:00|2592.1|2588.1|2590.6|2586.6|2596.1|2592.1|2578.7|2574.7|4001
1642006800000|2022-01-12 17:00:00|2590.4|2586.4|2586|2582|2591.4|2587.4|2585|2581|1093
1642010400000|2022-01-12 18:00:00|2586.5|2582.5|2588.2|2584.2|2591.4|2587.4|2586.5|2582.5|381
1642064400000|2022-01-13 09:00:00|2601.1|2597.1|2608|2604|2609.7|2605.7|2598|2594|247
1642068000000|2022-01-13 10:00:00|2608.2|2604.2|2603.6|2599.6|2612.4|2608.4|2603.3|2599.3|583
1642071600000|2022-01-13 11:00:00|2604.8|2600.8|2603.5|2599.5|2605|2601|2602|2598|109
1642075200000|2022-01-13 12:00:00|2603.3|2599.3|2612.9|2608.9|2614.3|2610.3|2602.3|2598.3|780
1642078800000|2022-01-13 13:00:00|2613.2|2609.2|2641.5|2637.5|2644.5|2640.5|2610.2|2606.2|2926
1642082400000|2022-01-13 14:00:00|2641.2|2637.2|2642.8|2638.8|2652.3|2648.3|2634.4|2630.4|3190
1642086000000|2022-01-13 15:00:00|2642.6|2638.6|2630.3|2626.3|2647.4|2643.4|2619.8|2615.8|2849
1642089600000|2022-01-13 16:00:00|2628|2624|2645.2|2641.2|2645.4|2641.4|2621.4|2617.4|3216
1642093200000|2022-01-13 17:00:00|2645.4|2641.4|2645.4|2641.4|2650.1|2646.1|2638.7|2634.7|935
1642096800000|2022-01-13 18:00:00|2645.6|2641.6|2645.4|2641.4|2648.2|2644.2|2644.4|2640.4|284
1642150800000|2022-01-14 09:00:00|2655.7|2651.7|2662.9|2658.9|2663.5|2659.5|2653.2|2649.2|592
1642154400000|2022-01-14 10:00:00|2662.7|2658.7|2658.2|2654.2|2664.6|2660.6|2656.8|2652.8|893
1642158000000|2022-01-14 11:00:00|2658.5|2654.5|2657|2653|2661.5|2657.5|2654.7|2650.7|405
1642161600000|2022-01-14 12:00:00|2656.8|2652.8|2673.3|2669.3|2673.8|2669.8|2654.7|2650.7|651
1642165200000|2022-01-14 13:00:00|2671.1|2667.1|2669.2|2665.2|2675.8|2671.8|2662|2658|1816
1642168800000|2022-01-14 14:00:00|2669.5|2665.5|2672.4|2668.4|2678.4|2674.4|2666.3|2662.3|1776
1642172400000|2022-01-14 15:00:00|2672|2668|2679.3|2675.3|2681.7|2677.7|2668.2|2664.2|2296
1642176000000|2022-01-14 16:00:00|2678.9|2674.9|2691.1|2687.1|2694.6|2690.6|2675.1|2671.1|4693
1642179600000|2022-01-14 17:00:00|2690.9|2686.9|2696.3|2692.3|2696.3|2692.3|2688.2|2684.2|820
1642183200000|2022-01-14 18:00:00|2696.6|2692.6|2707.4|2703.4|2707.4|2703.4|2696.6|2692.6|881
1642496400000|2022-01-18 09:00:00|2696.5|2692.5|2677.4|2673.4|2698.4|2694.4|2675.4|2671.4|647
1642500000000|2022-01-18 10:00:00|2676.9|2672.9|2681.4|2677.4|2682.6|2678.6|2668.4|2664.4|1031
1642503600000|2022-01-18 11:00:00|2681.2|2677.2|2689.6|2685.6|2689.6|2685.6|2676.1|2672.1|1041
1642507200000|2022-01-18 12:00:00|2689.7|2685.7|2675.9|2671.9|2689.7|2685.7|2674.9|2670.9|800
1642510800000|2022-01-18 13:00:00|2674.4|2670.4|2682.9|2678.9|2686.6|2682.6|2671.6|2667.6|2506
1642514400000|2022-01-18 14:00:00|2683.3|2679.3|2700.7|2696.7|2702.2|2698.2|2681.9|2677.9|2577
1642518000000|2022-01-18 15:00:00|2700.6|2696.6|2685|2681|2702.2|2698.2|2673|2669|4289
1642521600000|2022-01-18 16:00:00|2684.5|2680.5|2664.7|2660.7|2687.3|2683.3|2656.4|2652.4|5122
1642525200000|2022-01-18 17:00:00|2664.4|2660.4|2670.7|2666.7|2674.7|2670.7|2663.7|2659.7|3890
1642528800000|2022-01-18 18:00:00|2671.1|2667.1|2675.1|2671.1|2676.4|2672.4|2669.2|2665.2|2402
1642582800000|2022-01-19 09:00:00|2663.8|2659.8|2643.6|2639.6|2668.9|2664.9|2642.1|2638.1|338
1642586400000|2022-01-19 10:00:00|2643.8|2639.8|2647.3|2643.3|2650.5|2646.5|2643.3|2639.3|520
1642590000000|2022-01-19 11:00:00|2647.5|2643.5|2659.8|2655.8|2659.8|2655.8|2647.5|2643.5|408
1642593600000|2022-01-19 12:00:00|2661.3|2657.3|2653.7|2649.7|2662.3|2658.3|2653.7|2649.7|292
1642597200000|2022-01-19 13:00:00|2653.2|2649.2|2664.8|2660.8|2681|2677|2652.7|2648.7|1824
1642600800000|2022-01-19 14:00:00|2665.8|2661.8|2702.3|2698.3|2704.3|2700.3|2665.8|2661.8|1972
1642604400000|2022-01-19 15:00:00|2701.8|2697.8|2708.3|2704.3|2711.1|2707.1|2695.2|2691.2|2269
1642608000000|2022-01-19 16:00:00|2708.5|2704.5|2693.2|2689.2|2710.8|2706.8|2684.4|2680.4|4053
1642611600000|2022-01-19 17:00:00|2693.5|2689.5|2697|2693|2698.2|2694.2|2691.7|2687.7|482
1642615200000|2022-01-19 18:00:00|2696.7|2692.7|2696.2|2692.2|2699.5|2695.5|2695.5|2691.5|357
1642669200000|2022-01-20 09:00:00|2689.4|2685.4|2677.1|2673.1|2690|2686|2674.7|2670.7|229
1642672800000|2022-01-20 10:00:00|2677.2|2673.2|2678.4|2674.4|2682.9|2678.9|2672.7|2668.7|473
1642676400000|2022-01-20 11:00:00|2677.4|2673.4|2682.9|2678.9|2687.5|2683.5|2677.4|2673.4|195
1642680000000|2022-01-20 12:00:00|2682.1|2678.1|2695.7|2691.7|2699.3|2695.3|2681.4|2677.4|499
1642683600000|2022-01-20 13:00:00|2695|2691|2709|2705|2716.8|2712.8|2694.9|2690.9|2151
1642687200000|2022-01-20 14:00:00|2709.5|2705.5|2710.8|2706.8|2714.8|2710.8|2706.1|2702.1|1599
1642690800000|2022-01-20 15:00:00|2710.5|2706.5|2716.4|2712.4|2723.1|2719.1|2704|2700|2242
1642694400000|2022-01-20 16:00:00|2717.4|2713.4|2687.6|2683.6|2719.8|2715.8|2684.2|2680.2|3307
1642698000000|2022-01-20 17:00:00|2688.2|2684.2|2690.3|2686.3|2694.1|2690.1|2688.2|2684.2|791
1642701600000|2022-01-20 18:00:00|2690.4|2686.4|2687.8|2683.8|2691.9|2687.9|2686.3|2682.3|339
1642755600000|2022-01-21 09:00:00|2651.7|2647.7|2654.4|2650.4|2659.6|2655.6|2649.6|2645.6|475
1642759200000|2022-01-21 10:00:00|2656.9|2652.9|2660.5|2656.5|2661.3|2657.3|2652.9|2648.9|373
1642762800000|2022-01-21 11:00:00|2660.3|2656.3|2662|2658|2665.3|2661.3|2656.8|2652.8|294
1642766400000|2022-01-21 12:00:00|2661.3|2657.3|2666.4|2662.4|2671.6|2667.6|2650.5|2646.5|1245
1642770000000|2022-01-21 13:00:00|2665.9|2661.9|2646.6|2642.6|2671|2667|2645.6|2641.6|3322
1642773600000|2022-01-21 14:00:00|2645.9|2641.9|2629.5|2625.5|2645.9|2641.9|2627.4|2623.4|3166
1642777200000|2022-01-21 15:00:00|2629.7|2625.7|2620.1|2616.1|2636.1|2632.1|2619.8|2615.8|3185
1642780800000|2022-01-21 16:00:00|2620|2616|2618.7|2614.7|2624.1|2620.1|2614.5|2610.5|5164
1642784400000|2022-01-21 17:00:00|2618.2|2614.2|2615.4|2611.4|2621.5|2617.5|2615.2|2611.2|698
1642788000000|2022-01-21 18:00:00|2615.9|2611.9|2629.8|2625.8|2631.3|2627.3|2614.5|2610.5|502
1643014800000|2022-01-24 09:00:00|2614.8|2610.8|2596.2|2592.2|2615.2|2611.2|2596.2|2592.2|453
1643018400000|2022-01-24 10:00:00|2595.9|2591.9|2587.4|2583.4|2595.9|2591.9|2585|2581|762
1643022000000|2022-01-24 11:00:00|2587.7|2583.7|2579.8|2575.8|2588.4|2584.4|2572.8|2568.8|983
1643025600000|2022-01-24 12:00:00|2579.3|2575.3|2585.1|2581.1|2594.9|2590.9|2579.3|2575.3|494
1643029200000|2022-01-24 13:00:00|2585|2581|2552.7|2548.7|2588.5|2584.5|2548.6|2544.6|2600
1643032800000|2022-01-24 14:00:00|2553.1|2549.1|2546.6|2542.6|2563|2559|2545.3|2541.3|3474
1643036400000|2022-01-24 15:00:00|2545.9|2541.9|2547.4|2543.4|2554.6|2550.6|2538.6|2534.6|4094
1643040000000|2022-01-24 16:00:00|2546.9|2542.9|2537.2|2533.2|2554.8|2550.8|2535.8|2531.8|3295
1643043600000|2022-01-24 17:00:00|2538.2|2534.2|2546.2|2542.2|2549.5|2545.5|2537.2|2533.2|1061
1643047200000|2022-01-24 18:00:00|2545.8|2541.8|2543.6|2539.6|2547.7|2543.7|2542.1|2538.1|252
1643101200000|2022-01-25 09:00:00|2546.5|2542.5|2538.5|2534.5|2551.9|2547.9|2537.1|2533.1|452
1643104800000|2022-01-25 10:00:00|2538.6|2534.6|2550.2|2546.2|2550.2|2546.2|2532.6|2528.6|631
1643108400000|2022-01-25 11:00:00|2550.1|2546.1|2541.2|2537.2|2551.4|2547.4|2538.8|2534.8|371
1643112000000|2022-01-25 12:00:00|2540.8|2536.8|2545.2|2541.2|2556.4|2552.4|2540.2|2536.2|607
1643115600000|2022-01-25 13:00:00|2544.8|2540.8|2542.8|2538.8|2548.4|2544.4|2537.4|2533.4|1291
1643119200000|2022-01-25 14:00:00|2542.4|2538.4|2554.5|2550.5|2564.7|2560.7|2541.8|2537.8|1811
1643122800000|2022-01-25 15:00:00|2554.1|2550.1|2539.5|2535.5|2554.1|2550.1|2539.5|2535.5|2442
1643126400000|2022-01-25 16:00:00|2538.5|2534.5|2550|2546|2554.4|2550.4|2532|2528|5363
1643130000000|2022-01-25 17:00:00|2549.3|2545.3|2544.8|2540.8|2551|2547|2544.8|2540.8|722
1643133600000|2022-01-25 18:00:00|2543.3|2539.3|2538.2|2534.2|2543.3|2539.3|2536.7|2532.7|828
1643187600000|2022-01-26 09:00:00|2546|2542|2549.1|2545.1|2557.8|2553.8|2542.6|2538.6|288
1643191200000|2022-01-26 10:00:00|2549.7|2545.7|2562.5|2558.5|2564|2560|2545.6|2541.6|582
1643194800000|2022-01-26 11:00:00|2561.6|2557.6|2569.1|2565.1|2570|2566|2561|2557|724
1643198400000|2022-01-26 12:00:00|2569.5|2565.5|2562.7|2558.7|2575.5|2571.5|2562.7|2558.7|877
1643202000000|2022-01-26 13:00:00|2563.2|2559.2|2550.9|2546.9|2569.3|2565.3|2549.9|2545.9|1434
1643205600000|2022-01-26 14:00:00|2551|2547|2549.1|2545.1|2557.2|2553.2|2539.8|2535.8|1387
1643209200000|2022-01-26 15:00:00|2548.1|2544.1|2560|2556|2562.9|2558.9|2537.5|2533.5|1696
1643212800000|2022-01-26 16:00:00|2559.9|2555.9|2555.7|2551.7|2562.6|2558.6|2549.9|2545.9|2885
1643216400000|2022-01-26 17:00:00|2556|2552|2547.6|2543.6|2557.3|2553.3|2546.4|2542.4|685
1643220000000|2022-01-26 18:00:00|2547.1|2543.1|2541.8|2537.8|2547.4|2543.4|2536.8|2532.8|1288
1643274000000|2022-01-27 09:00:00|2525.6|2521.6|2520.6|2516.6|2530.4|2526.4|2515.1|2511.1|933
1643277600000|2022-01-27 10:00:00|2521.3|2517.3|2517.1|2513.1|2534.1|2530.1|2517.1|2513.1|503
1643281200000|2022-01-27 11:00:00|2516.6|2512.6|2525.7|2521.7|2530.1|2526.1|2516.1|2512.1|310
1643284800000|2022-01-27 12:00:00|2526.6|2522.6|2528.4|2524.4|2532.3|2528.3|2523.1|2519.1|617
1643288400000|2022-01-27 13:00:00|2528.5|2524.5|2523.5|2519.5|2538.3|2534.3|2517.2|2513.2|1249
1643292000000|2022-01-27 14:00:00|2524.6|2520.6|2513.9|2509.9|2528.1|2524.1|2513.9|2509.9|1702
1643295600000|2022-01-27 15:00:00|2515|2511|2503|2499|2515.9|2511.9|2491.5|2487.5|3938
1643299200000|2022-01-27 16:00:00|2504|2500|2493.2|2489.2|2505.8|2501.8|2493.1|2489.1|3217
1643302800000|2022-01-27 17:00:00|2493.6|2489.6|2491|2487|2494|2490|2489|2485|1607
1643306400000|2022-01-27 18:00:00|2490.8|2486.8|2486.8|2482.8|2490.8|2486.8|2484.8|2480.8|896
1643360400000|2022-01-28 09:00:00|2486.4|2482.4|2496.1|2492.1|2496.1|2492.1|2485.4|2481.4|411
1643364000000|2022-01-28 10:00:00|2495.7|2491.7|2504.9|2500.9|2509.9|2505.9|2492.2|2488.2|461
1643367600000|2022-01-28 11:00:00|2504.3|2500.3|2513.8|2509.8|2514.9|2510.9|2503.9|2499.9|461
1643371200000|2022-01-28 12:00:00|2514.2|2510.2|2497.6|2493.6|2515.3|2511.3|2497.6|2493.6|642
1643374800000|2022-01-28 13:00:00|2498|2494|2497.2|2493.2|2506.7|2502.7|2492.3|2488.3|1501
1643378400000|2022-01-28 14:00:00|2498.2|2494.2|2500.4|2496.4|2506.6|2502.6|2495.6|2491.6|1748
1643382000000|2022-01-28 15:00:00|2500.8|2496.8|2514|2510|2516|2512|2494.6|2490.6|2265
1643385600000|2022-01-28 16:00:00|2514.4|2510.4|2535.3|2531.3|2542.5|2538.5|2513.7|2509.7|4744
1643389200000|2022-01-28 17:00:00|2535.7|2531.7|2534.7|2530.7|2536.8|2532.8|2530.3|2526.3|646
1643392800000|2022-01-28 18:00:00|2533.9|2529.9|2538.9|2534.9|2539.7|2535.7|2533.7|2529.7|292
1643619600000|2022-01-31 09:00:00|2556.1|2552.1|2553.5|2549.5|2559.5|2555.5|2552.1|2548.1|416
1643623200000|2022-01-31 10:00:00|2553.4|2549.4|2549.9|2545.9|2553.9|2549.9|2540.3|2536.3|291
1643626800000|2022-01-31 11:00:00|2549.8|2545.8|2545.7|2541.7|2553.3|2549.3|2544.7|2540.7|274
1643630400000|2022-01-31 12:00:00|2545.3|2541.3|2543.5|2539.5|2545.5|2541.5|2536.9|2532.9|638
1643634000000|2022-01-31 13:00:00|2543.1|2539.1|2546.8|2542.8|2551.5|2547.5|2538.1|2534.1|1446
1643637600000|2022-01-31 14:00:00|2546.7|2542.7|2546.8|2542.8|2554.8|2550.8|2538.8|2534.8|1929
1643641200000|2022-01-31 15:00:00|2546.7|2542.7|2568.7|2564.7|2568.7|2564.7|2546.3|2542.3|2519
1643644800000|2022-01-31 16:00:00|2569.7|2565.7|2569.7|2565.7|2575.4|2571.4|2557|2553|5020
1643648400000|2022-01-31 17:00:00|2569.9|2565.9|2572.8|2568.8|2573.2|2569.2|2567.9|2563.9|1378
1643652000000|2022-01-31 18:00:00|2573.2|2569.2|2575.7|2571.7|2575.8|2571.8|2572.8|2568.8|658
1643706000000|2022-02-01 09:00:00|2574.1|2570.1|2600.1|2596.1|2604.7|2600.7|2573.9|2569.9|1157
1643709600000|2022-02-01 10:00:00|2600.9|2596.9|2620.9|2616.9|2633.4|2629.4|2600.6|2596.6|1554
1643713200000|2022-02-01 11:00:00|2620.3|2616.3|2629.6|2625.6|2638.1|2634.1|2620.3|2616.3|837
1643716800000|2022-02-01 12:00:00|2629.7|2625.7|2628.9|2624.9|2634.7|2630.7|2624.3|2620.3|565
1643720400000|2022-02-01 13:00:00|2629.4|2625.4|2633.5|2629.5|2641.5|2637.5|2625.8|2621.8|2569
1643724000000|2022-02-01 14:00:00|2633|2629|2638.8|2634.8|2641.7|2637.7|2627|2623|2119
1643727600000|2022-02-01 15:00:00|2638.4|2634.4|2655.4|2651.4|2660.4|2656.4|2629.9|2625.9|3368
1643731200000|2022-02-01 16:00:00|2655.3|2651.3|2651.7|2647.7|2658.8|2654.8|2642.8|2638.8|4250
1643734800000|2022-02-01 17:00:00|2651.3|2647.3|2648.8|2644.8|2652.6|2648.6|2646.4|2642.4|837
1643738400000|2022-02-01 18:00:00|2648.9|2644.9|2650.6|2646.6|2653.6|2649.6|2647.8|2643.8|439
1643792400000|2022-02-02 09:00:00|2653.4|2649.4|2660.4|2656.4|2664.6|2660.6|2652.7|2648.7|363
1643796000000|2022-02-02 10:00:00|2660.5|2656.5|2649.6|2645.6|2674.9|2670.9|2648.5|2644.5|631
1643799600000|2022-02-02 11:00:00|2649.2|2645.2|2664.9|2660.9|2666.9|2662.9|2647.5|2643.5|513
1643803200000|2022-02-02 12:00:00|2664.8|2660.8|2674.9|2670.9|2676|2672|2662.9|2658.9|1183
1643806800000|2022-02-02 13:00:00|2674.7|2670.7|2670.7|2666.7|2678.5|2674.5|2665.1|2661.1|2539
1643810400000|2022-02-02 14:00:00|2670.2|2666.2|2666.4|2662.4|2677.9|2673.9|2663.8|2659.8|2899
1643814000000|2022-02-02 15:00:00|2666.8|2662.8|2663.2|2659.2|2671.3|2667.3|2654|2650|3304
1643817600000|2022-02-02 16:00:00|2661.7|2657.7|2663.7|2659.7|2667.2|2663.2|2655.7|2651.7|4724
1643821200000|2022-02-02 17:00:00|2663.6|2659.6|2665.2|2661.2|2667.3|2663.3|2661.3|2657.3|1035
1643824800000|2022-02-02 18:00:00|2665.3|2661.3|2662.9|2654.9|2669.5|2665.5|2657.4|2653.4|581
1643878800000|2022-02-03 09:00:00|2658.9|2655.4|2639.1|2635.1|2660.2|2656.2|2637.2|2633.2|373
1643882400000|2022-02-03 10:00:00|2638.7|2634.7|2645.7|2641.7|2652.9|2648.9|2637.7|2633.7|356
1643886000000|2022-02-03 11:00:00|2647.2|2643.2|2664|2660|2664.5|2660.5|2646.1|2642.1|377
1643889600000|2022-02-03 12:00:00|2663.6|2659.6|2678.8|2674.8|2681.8|2677.8|2661.4|2657.4|1405
1643893200000|2022-02-03 13:00:00|2679.3|2675.3|2681.1|2677.1|2683.4|2679.4|2665.2|2661.2|1389
1643896800000|2022-02-03 14:00:00|2681.2|2677.2|2678.4|2674.4|2695.2|2691.2|2678.1|2674.1|2465
1643900400000|2022-02-03 15:00:00|2677.6|2673.6|2690.4|2686.4|2691.9|2687.9|2670.8|2666.8|2795
1643904000000|2022-02-03 16:00:00|2690.5|2686.5|2682.5|2678.5|2692|2688|2679.8|2675.8|3163
1643907600000|2022-02-03 17:00:00|2681.9|2677.9|2689.5|2685.5|2690.4|2686.4|2681.9|2677.9|498
1643911200000|2022-02-03 18:00:00|2689.9|2685.9|2689.4|2685.4|2694.6|2690.6|2689.4|2685.4|432
1643965200000|2022-02-04 09:00:00|2702.4|2698.4|2704.7|2700.7|2709.6|2705.6|2698.1|2694.1|385
1643968800000|2022-02-04 10:00:00|2704.6|2700.6|2708.8|2704.8|2709.6|2705.6|2702.6|2698.6|583
1643972400000|2022-02-04 11:00:00|2708.7|2704.7|2717.9|2713.9|2719|2715|2708.7|2704.7|767
1643976000000|2022-02-04 12:00:00|2717.8|2713.8|2709.1|2705.1|2720|2716|2706.6|2702.6|790
1643979600000|2022-02-04 13:00:00|2709.2|2705.2|2708.5|2704.5|2714.1|2710.1|2704|2700|3042
1643983200000|2022-02-04 14:00:00|2708.9|2704.9|2712.5|2708.5|2715.4|2711.4|2703.4|2699.4|3531
1643986800000|2022-02-04 15:00:00|2712.6|2708.6|2718.1|2714.1|2721.3|2717.3|2712.2|2708.2|3887
1643990400000|2022-02-04 16:00:00|2718.5|2714.5|2719.9|2715.9|2727.2|2723.2|2713.2|2709.2|6212
1643994000000|2022-02-04 17:00:00|2719.8|2715.8|2717.8|2713.8|2719.8|2715.8|2713.9|2709.9|576
1643997600000|2022-02-04 18:00:00|2717.7|2713.7|2714.2|2710.2|2718.6|2714.6|2713.1|2709.1|565
1644224400000|2022-02-07 09:00:00|2710.3|2706.3|2700.3|2696.3|2713.3|2709.3|2690.4|2686.4|499
1644228000000|2022-02-07 10:00:00|2700.8|2696.8|2693.2|2689.2|2706.8|2702.8|2691.7|2687.7|660
1644231600000|2022-02-07 11:00:00|2693.8|2689.8|2705.3|2701.3|2705.8|2701.8|2693.8|2689.8|208
1644235200000|2022-02-07 12:00:00|2704.8|2700.8|2704.7|2700.7|2708.2|2704.2|2692.1|2688.1|1623
1644238800000|2022-02-07 13:00:00|2702.8|2698.8|2709.3|2705.3|2715.8|2711.8|2698.8|2694.8|1134
1644242400000|2022-02-07 14:00:00|2709.9|2705.9|2717.3|2713.3|2717.4|2713.4|2703|2699|1281
1644246000000|2022-02-07 15:00:00|2717.4|2713.4|2719.6|2715.6|2732.3|2728.3|2717.2|2713.2|5022
1644249600000|2022-02-07 16:00:00|2719|2715|2684.6|2680.6|2725.1|2721.1|2673.2|2669.2|5543
1644253200000|2022-02-07 17:00:00|2683.1|2679.1|2695.4|2691.4|2699.3|2695.3|2679|2675|1633
1644256800000|2022-02-07 18:00:00|2695.5|2691.5|2697.2|2693.2|2698.4|2694.4|2693.2|2689.2|440
1644310800000|2022-02-08 09:00:00|2694.1|2690.1|2690.2|2686.2|2694.6|2690.6|2685.1|2681.1|196
1644314400000|2022-02-08 10:00:00|2689.7|2685.7|2687.8|2683.8|2696.9|2692.9|2682.8|2678.8|298
1644318000000|2022-02-08 11:00:00|2688.3|2684.3|2698.7|2694.7|2700.3|2696.3|2686.8|2682.8|214
1644321600000|2022-02-08 12:00:00|2698.8|2694.8|2692|2688|2699.8|2695.8|2690.2|2686.2|1297
1644325200000|2022-02-08 13:00:00|2691.6|2687.6|2711.1|2707.1|2719.8|2715.8|2691.6|2687.6|1872
1644328800000|2022-02-08 14:00:00|2711|2707|2709|2705|2717.1|2713.1|2701.1|2697.1|1178
1644332400000|2022-02-08 15:00:00|2708.1|2704.1|2704.1|2700.1|2716.2|2712.2|2702.1|2698.1|1967
1644336000000|2022-02-08 16:00:00|2703.6|2699.6|2719.3|2715.3|2730.3|2726.3|2697|2693|4665
1644339600000|2022-02-08 17:00:00|2719.4|2715.4|2723.3|2719.3|2726.4|2722.4|2717.3|2713.3|1128
1644343200000|2022-02-08 18:00:00|2723.7|2719.7|2721.8|2717.8|2726.2|2722.2|2717.2|2713.2|436
1644397200000|2022-02-09 09:00:00|2725.6|2721.6|2720.7|2716.7|2725.6|2721.6|2718.2|2714.2|92
1644400800000|2022-02-09 10:00:00|2722.5|2718.5|2745.2|2741.2|2746.2|2742.2|2717.7|2713.7|629
1644404400000|2022-02-09 11:00:00|2744.7|2740.7|2780.5|2776.5|2783.5|2779.5|2744.7|2740.7|1354
1644408000000|2022-02-09 12:00:00|2781|2777|2767.6|2763.6|2789|2785|2767.1|2763.1|896
1644411600000|2022-02-09 13:00:00|2768|2764|2791.1|2787.1|2796.1|2792.1|2767.1|2763.1|1386
1644415200000|2022-02-09 14:00:00|2790.2|2786.2|2796.2|2792.2|2799.2|2795.2|2786.2|2782.2|2418
1644418800000|2022-02-09 15:00:00|2797.2|2793.2|2799.3|2795.3|2806.1|2802.1|2786|2782|1807
1644422400000|2022-02-09 16:00:00|2800.2|2796.2|2797.7|2793.7|2804.7|2800.7|2791.2|2787.2|6044
1644426000000|2022-02-09 17:00:00|2798.2|2794.2|2802.8|2798.8|2804.7|2800.7|2796.8|2792.8|716
1644429600000|2022-02-09 18:00:00|2803.2|2799.2|2794.2|2790.2|2805.8|2801.8|2789.6|2785.6|228
1644483600000|2022-02-10 09:00:00|2802.1|2798.1|2805.5|2801.5|2816|2812|2799.1|2795.1|145
1644487200000|2022-02-10 10:00:00|2806|2802|2810.6|2806.6|2812.1|2808.1|2805|2801|204
1644490800000|2022-02-10 11:00:00|2810.1|2806.1|2794.6|2790.6|2814.1|2810.1|2792.6|2788.6|306
1644494400000|2022-02-10 12:00:00|2794.1|2790.1|2804.2|2800.2|2805.2|2801.2|2791.2|2787.2|343
1644498000000|2022-02-10 13:00:00|2803.7|2799.7|2801.9|2797.9|2808.2|2804.2|2793.4|2789.4|975
1644501600000|2022-02-10 14:00:00|2801.4|2797.4|2798.8|2794.8|2808.9|2804.9|2793.8|2789.8|1143
1644505200000|2022-02-10 15:00:00|2798.9|2794.9|2829|2825|2834|2830|2796.8|2792.8|1382
1644508800000|2022-02-10 16:00:00|2828.9|2824.9|2825.7|2821.7|2836.1|2832.1|2820.4|2816.4|4125
1644512400000|2022-02-10 17:00:00|2825.8|2821.8|2828.2|2824.2|2828.2|2824.2|2814.2|2810.2|376
1644516000000|2022-02-10 18:00:00|2828.1|2824.1|2821.2|2817.2|2828.2|2824.2|2819.2|2815.2|129
1644570000000|2022-02-11 09:00:00|2807.5|2803.5|2802.4|2798.4|2810.4|2806.4|2797.5|2793.5|154
1644573600000|2022-02-11 10:00:00|2801.4|2797.4|2791.5|2787.5|2801.4|2797.4|2790.4|2786.4|343
1644577200000|2022-02-11 11:00:00|2790.5|2786.5|2790.5|2786.5|2792.9|2788.9|2780.6|2776.6|274
1644580800000|2022-02-11 12:00:00|2791|2787|2790|2786|2796.5|2792.5|2789.5|2785.5|407
1644584400000|2022-02-11 13:00:00|2790.5|2786.5|2801|2797|2807.9|2803.9|2770.5|2766.5|445
1644588000000|2022-02-11 14:00:00|2801.1|2797.1|2798.5|2794.5|2813.4|2809.4|2791|2787|596
1644591600000|2022-02-11 15:00:00|2799.4|2795.4|2819.4|2815.4|2819.4|2815.4|2797.5|2793.5|730
1644595200000|2022-02-11 16:00:00|2819.5|2815.5|2813.8|2809.8|2824|2820|2800.8|2796.8|4113
1644598800000|2022-02-11 17:00:00|2812.8|2808.8|2815.6|2811.6|2818.8|2814.8|2810.7|2806.7|753
1644602400000|2022-02-11 18:00:00|2816.1|2812.1|2813.1|2805.1|2820.6|2816.6|2810.1|2805.1|171
1644829200000|2022-02-14 09:00:00|2762.6|2758.6|2774.6|2770.6|2777.1|2773.1|2762.1|2758.1|128
1644832800000|2022-02-14 10:00:00|2775.1|2771.1|2773.1|2769.1|2778.1|2774.1|2769|2765|229
1644836400000|2022-02-14 11:00:00|2772.6|2768.6|2763.1|2759.1|2774.6|2770.6|2762.1|2758.1|336
1644840000000|2022-02-14 12:00:00|2763.6|2759.6|2767.6|2763.6|2775.1|2771.1|2758.6|2754.6|618
1644843600000|2022-02-14 13:00:00|2768.1|2764.1|2750.2|2746.2|2771.1|2767.1|2742.2|2738.2|383
1644847200000|2022-02-14 14:00:00|2751.2|2747.2|2758.6|2754.6|2768.7|2764.7|2746.2|2742.2|895
1644850800000|2022-02-14 15:00:00|2758.1|2754.1|2735.7|2731.7|2760.1|2756.1|2728.2|2724.2|461
1644854400000|2022-02-14 16:00:00|2736.2|2732.2|2733.6|2729.6|2748.2|2744.2|2728.1|2724.1|1525
1644858000000|2022-02-14 17:00:00|2735.1|2731.1|2739.2|2735.2|2744.2|2740.2|2733.6|2729.6|326
1644861600000|2022-02-14 18:00:00|2738.7|2734.7|2741.7|2733.7|2742.2|2738.2|2738.2|2733.7|47
1644915600000|2022-02-15 09:00:00|2745.1|2741.1|2743.6|2739.6|2745.1|2741.1|2736.6|2732.6|147
1644919200000|2022-02-15 10:00:00|2743.1|2739.1|2745.1|2741.1|2747.6|2743.6|2737.6|2733.6|181
1644922800000|2022-02-15 11:00:00|2746.6|2742.6|2744.6|2740.6|2751.6|2747.6|2743.6|2739.6|84
1644926400000|2022-02-15 12:00:00|2743.6|2739.6|2742.7|2738.7|2751.7|2747.7|2741.2|2737.2|503
1644930000000|2022-02-15 13:00:00|2743.2|2739.2|2744.2|2740.2|2753.7|2749.7|2742.7|2738.7|235
1644933600000|2022-02-15 14:00:00|2743.7|2739.7|2735.8|2731.8|2749.3|2745.3|2731.8|2727.8|481
1644937200000|2022-02-15 15:00:00|2736.2|2732.2|2718.8|2714.8|2748.7|2744.7|2718.2|2714.2|444
1644940800000|2022-02-15 16:00:00|2719.7|2715.7|2717.7|2713.7|2726.7|2722.7|2716.7|2712.7|1483
1644944400000|2022-02-15 17:00:00|2718.2|2714.2|2723.3|2719.3|2726.3|2722.3|2717.7|2713.7|244
1644948000000|2022-02-15 18:00:00|2723.8|2719.8|2734.3|2730.3|2734.8|2730.8|2722.8|2718.8|69
1645002000000|2022-02-16 09:00:00|2736.2|2732.2|2736.7|2732.7|2738.7|2734.7|2732.2|2728.2|173
1645005600000|2022-02-16 10:00:00|2737.2|2733.2|2740.7|2736.7|2745.7|2741.7|2732.7|2728.7|456
1645009200000|2022-02-16 11:00:00|2739.7|2735.7|2740.7|2736.7|2742.2|2738.2|2735.2|2731.2|205
1645012800000|2022-02-16 12:00:00|2741.2|2737.2|2728.2|2724.2|2741.2|2737.2|2728.2|2724.2|368
1645016400000|2022-02-16 13:00:00|2728.7|2724.7|2732.8|2728.8|2742.7|2738.7|2728.7|2724.7|1348
1645020000000|2022-02-16 14:00:00|2731.8|2727.8|2726.3|2722.3|2736.8|2732.8|2721.8|2717.8|1145
1645023600000|2022-02-16 15:00:00|2725.8|2721.8|2678.3|2674.3|2731.3|2727.3|2675.3|2671.3|3910
1645027200000|2022-02-16 16:00:00|2677.3|2673.3|2676.3|2672.3|2682.3|2678.3|2671.3|2667.3|4790
1645030800000|2022-02-16 17:00:00|2675.3|2671.3|2673.8|2669.8|2680.8|2676.8|2672.8|2668.8|1119
1645034400000|2022-02-16 18:00:00|2674.3|2670.3|2672.3|2668.3|2675.8|2671.8|2671.3|2667.3|733
1645088400000|2022-02-17 09:00:00|2677.7|2673.7|2681.7|2677.7|2682.7|2678.7|2675.7|2671.7|405
1645092000000|2022-02-17 10:00:00|2679.2|2675.2|2685.2|2681.2|2688.2|2684.2|2671.7|2667.7|606
1645095600000|2022-02-17 11:00:00|2684.7|2680.7|2691.2|2687.2|2695.7|2691.7|2683.2|2679.2|408
1645099200000|2022-02-17 12:00:00|2691.3|2687.3|2699.3|2695.3|2703.2|2699.2|2691.2|2687.2|576
1645102800000|2022-02-17 13:00:00|2699.8|2695.8|2694.3|2690.3|2707.8|2703.8|2689.8|2685.8|1722
1645106400000|2022-02-17 14:00:00|2694.8|2690.8|2690.8|2686.8|2697.3|2693.3|2685.8|2681.8|2130
1645110000000|2022-02-17 15:00:00|2690.3|2686.3|2672.8|2668.8|2690.3|2686.3|2670.8|2666.8|2512
1645113600000|2022-02-17 16:00:00|2671.8|2667.8|2653.8|2649.8|2681.8|2677.8|2653.8|2649.8|4483
1645117200000|2022-02-17 17:00:00|2654.8|2650.8|2659.8|2655.8|2661.8|2657.8|2654.8|2650.8|754
1645120800000|2022-02-17 18:00:00|2659.3|2655.3|2663.9|2659.9|2664.9|2660.9|2657.8|2653.8|563
1645174800000|2022-02-18 09:00:00|2664.2|2660.2|2654.2|2650.2|2666.1|2662.1|2653.2|2649.2|538
1645178400000|2022-02-18 10:00:00|2653.2|2649.2|2660.2|2656.2|2661.7|2657.7|2651.2|2647.2|517
1645182000000|2022-02-18 11:00:00|2659.2|2655.2|2662.7|2658.7|2664.7|2660.7|2653.7|2649.7|350
1645185600000|2022-02-18 12:00:00|2662.2|2658.2|2664.7|2660.7|2668.2|2664.2|2658.7|2654.7|583
1645189200000|2022-02-18 13:00:00|2665.7|2661.7|2656.3|2652.3|2670.2|2666.2|2654.8|2650.8|1336
1645192800000|2022-02-18 14:00:00|2655.8|2651.8|2647.8|2643.8|2662.3|2658.3|2647.3|2643.3|1638
1645196400000|2022-02-18 15:00:00|2648.3|2644.3|2634.3|2630.3|2648.3|2644.3|2629.3|2625.3|3370
1645200000000|2022-02-18 16:00:00|2635.8|2631.8|2640.2|2636.2|2646.2|2642.2|2631.3|2627.3|2767
1645203600000|2022-02-18 17:00:00|2641.2|2637.2|2641.2|2637.2|2643.2|2639.2|2640.7|2636.7|721
1645207200000|2022-02-18 18:00:00|2642.2|2638.2|2639.7|2635.7|2643.3|2639.3|2638.3|2634.3|517
1645520400000|2022-02-22 09:00:00|2633.8|2629.8|2627.4|2623.4|2644.8|2640.8|2626.9|2622.9|757
1645524000000|2022-02-22 10:00:00|2627.9|2623.9|2624|2620|2629.5|2625.5|2620|2616|1024
1645527600000|2022-02-22 11:00:00|2623.5|2619.5|2622.1|2618.1|2629.5|2625.5|2617|2613|511
1645531200000|2022-02-22 12:00:00|2621.1|2617.1|2620.1|2616.1|2627.6|2623.6|2616.1|2612.1|1509
1645534800000|2022-02-22 13:00:00|2623|2619|2627.8|2623.8|2629.7|2625.7|2618.6|2614.6|1732
1645538400000|2022-02-22 14:00:00|2627.7|2623.7|2628.6|2624.6|2636.5|2632.5|2622.7|2618.7|1933
1645542000000|2022-02-22 15:00:00|2628.2|2624.2|2639.6|2635.6|2642.6|2638.6|2621.7|2617.7|2288
1645545600000|2022-02-22 16:00:00|2638.7|2634.7|2649.3|2645.3|2667.6|2663.6|2636.7|2632.7|3772
1645549200000|2022-02-22 17:00:00|2648.8|2644.8|2647.8|2643.8|2650.8|2646.8|2645.8|2641.8|390
1645552800000|2022-02-22 18:00:00|2648.3|2644.3|2657.8|2653.8|2657.8|2653.8|2647.8|2643.8|287
1645606800000|2022-02-23 09:00:00|2659.7|2655.7|2668.1|2664.1|2677.4|2673.4|2652.2|2648.2|503
1645610400000|2022-02-23 10:00:00|2667.2|2663.2|2669.6|2665.6|2670.1|2666.1|2660.2|2656.2|476
1645614000000|2022-02-23 11:00:00|2669.2|2665.2|2696.1|2692.1|2697.2|2693.2|2665.2|2661.2|1192
1645617600000|2022-02-23 12:00:00|2695.7|2691.7|2693.7|2689.7|2702.2|2698.2|2689.4|2685.4|765
1645621200000|2022-02-23 13:00:00|2694.8|2690.8|2690.3|2686.3|2695.3|2691.3|2681.9|2677.9|1463
1645624800000|2022-02-23 14:00:00|2690.4|2686.4|2667.3|2663.3|2697.2|2693.2|2667.3|2663.3|1606
1645628400000|2022-02-23 15:00:00|2667.4|2663.4|2653.5|2649.5|2671.3|2667.3|2652.4|2648.4|1962
1645632000000|2022-02-23 16:00:00|2652.6|2648.6|2669.1|2665.1|2671.5|2667.5|2652.5|2648.5|2315
1645635600000|2022-02-23 17:00:00|2669.6|2665.6|2668.3|2664.3|2673.6|2669.6|2665.6|2661.6|1014
1645639200000|2022-02-23 18:00:00|2667.8|2663.8|2673.9|2669.9|2676.8|2672.8|2667.8|2663.8|599
1645693200000|2022-02-24 09:00:00|2638.6|2634.6|2629.7|2625.7|2645.1|2641.1|2628.7|2624.7|1013
1645696800000|2022-02-24 10:00:00|2628.8|2624.8|2628.5|2624.5|2639|2635|2619.2|2615.2|1700
1645700400000|2022-02-24 11:00:00|2628.6|2624.6|2605.8|2601.8|2628.6|2624.6|2603.2|2599.2|1294
1645704000000|2022-02-24 12:00:00|2605.7|2601.7|2615.1|2611.1|2617.5|2613.5|2602.1|2598.1|878
1645707600000|2022-02-24 13:00:00|2612.7|2608.7|2603.2|2599.2|2612.7|2608.7|2589.8|2585.8|3173
1645711200000|2022-02-24 14:00:00|2602.8|2598.8|2592.8|2588.8|2604.2|2600.2|2583.8|2579.8|2367
1645714800000|2022-02-24 15:00:00|2593.3|2589.3|2602.8|2598.8|2607.9|2603.9|2586|2582|2233
1645718400000|2022-02-24 16:00:00|2601.8|2597.8|2617.6|2613.6|2626.6|2622.6|2600.9|2596.9|4699
1645722000000|2022-02-24 17:00:00|2616.7|2612.7|2630.8|2626.8|2635.7|2631.7|2616.7|2612.7|1416
1645725600000|2022-02-24 18:00:00|2631.2|2627.2|2627.3|2623.3|2631.8|2627.8|2625.9|2621.9|311
1645779600000|2022-02-25 09:00:00|2629.8|2625.8|2624|2620|2634.9|2630.9|2619.1|2615.1|305
1645783200000|2022-02-25 10:00:00|2623.1|2619.1|2633.4|2629.4|2645.8|2641.8|2623.1|2619.1|760
1645786800000|2022-02-25 11:00:00|2633.5|2629.5|2633.3|2629.3|2639.8|2635.8|2623.4|2619.4|611
1645790400000|2022-02-25 12:00:00|2632.9|2628.9|2633.4|2629.4|2642.8|2638.8|2631|2627|570
1645794000000|2022-02-25 13:00:00|2631.4|2627.4|2615.7|2611.7|2634|2630|2614.1|2610.1|1356
1645797600000|2022-02-25 14:00:00|2616.1|2612.1|2622|2618|2629.1|2625.1|2612.2|2608.2|1648
1645801200000|2022-02-25 15:00:00|2620.2|2616.2|2623.8|2619.8|2628.8|2624.8|2615|2611|1553
1645804800000|2022-02-25 16:00:00|2624.3|2620.3|2617.6|2613.6|2626.9|2622.9|2610|2606|2390
1645808400000|2022-02-25 17:00:00|2617.2|2613.2|2609.2|2605.2|2617.8|2613.8|2605.7|2601.7|659
1645812000000|2022-02-25 18:00:00|2608.7|2604.7|2611.3|2607.3|2613.3|2609.3|2607.7|2603.7|407
1646038800000|2022-02-28 09:00:00|2588.7|2584.7|2570.2|2566.2|2590.9|2586.9|2569.2|2565.2|918
1646042400000|2022-02-28 10:00:00|2569.8|2565.8|2580.6|2576.6|2586.7|2582.7|2566.7|2562.7|1183
1646046000000|2022-02-28 11:00:00|2579.7|2575.7|2581|2577|2588.2|2584.2|2573.4|2569.4|424
1646049600000|2022-02-28 12:00:00|2580.6|2576.6|2575.3|2571.3|2582|2578|2571.4|2567.4|1580
1646053200000|2022-02-28 13:00:00|2572.9|2568.9|2555.3|2551.3|2575.1|2571.1|2547.8|2543.8|3654
1646056800000|2022-02-28 14:00:00|2555.7|2551.7|2547.5|2543.5|2563.1|2559.1|2537|2533|3026
1646060400000|2022-02-28 15:00:00|2547.7|2543.7|2549.6|2545.6|2557.4|2553.4|2543.7|2539.7|1608
1646064000000|2022-02-28 16:00:00|2550.6|2546.6|2533.8|2529.8|2551.6|2547.6|2532.7|2528.7|4139
1646067600000|2022-02-28 17:00:00|2533.6|2529.6|2526.6|2522.6|2537|2533|2524.8|2520.8|1204
1646071200000|2022-02-28 18:00:00|2525.6|2521.6|2523.9|2519.9|2531|2527|2522.7|2518.7|949
1646125200000|2022-03-01 09:00:00|2532.3|2528.3|2519.1|2515.1|2535.4|2531.4|2516.5|2512.5|1143
1646128800000|2022-03-01 10:00:00|2519.2|2515.2|2539.9|2535.9|2539.9|2535.9|2514.8|2510.8|1228
1646132400000|2022-03-01 11:00:00|2539|2535|2538.4|2534.4|2546.5|2542.5|2534.5|2530.5|606
1646136000000|2022-03-01 12:00:00|2539.4|2535.4|2531.8|2527.8|2543.3|2539.3|2526.7|2522.7|1131
1646139600000|2022-03-01 13:00:00|2532|2528|2526.6|2522.6|2533.6|2529.6|2517.3|2513.3|1988
1646143200000|2022-03-01 14:00:00|2527|2523|2486|2482|2527.5|2523.5|2483.9|2479.9|5386
1646146800000|2022-03-01 15:00:00|2486.8|2482.8|2492.7|2488.7|2496.7|2492.7|2480|2476|4489
1646150400000|2022-03-01 16:00:00|2492.6|2488.6|2530.8|2526.8|2537.3|2533.3|2490.8|2486.8|7148
1646154000000|2022-03-01 17:00:00|2530.7|2526.7|2535.8|2531.8|2536.9|2532.9|2518|2514|2967
1646157600000|2022-03-01 18:00:00|2535.7|2531.7|2551.1|2547.1|2552.9|2548.9|2535.7|2531.7|1346
1646211600000|2022-03-02 09:00:00|2546.8|2542.8|2552.9|2548.9|2559.2|2555.2|2539|2535|673
1646215200000|2022-03-02 10:00:00|2552.8|2548.8|2538|2534|2552.8|2548.8|2524.5|2520.5|1288
1646218800000|2022-03-02 11:00:00|2537.3|2533.3|2546.3|2542.3|2551.6|2547.6|2533.8|2529.8|955
1646222400000|2022-03-02 12:00:00|2546.8|2542.8|2557.8|2553.8|2559.1|2555.1|2545.2|2541.2|1606
1646226000000|2022-03-02 13:00:00|2559.8|2555.8|2563.4|2559.4|2564.5|2560.5|2546|2542|2676
1646229600000|2022-03-02 14:00:00|2563.5|2559.5|2548.8|2544.8|2571.5|2567.5|2547.4|2543.4|3345
1646233200000|2022-03-02 15:00:00|2548.6|2544.6|2524.6|2520.6|2554.3|2550.3|2516.1|2512.1|3099
1646236800000|2022-03-02 16:00:00|2524.5|2520.5|2529.1|2525.1|2541.1|2537.1|2513.6|2509.6|3985
1646240400000|2022-03-02 17:00:00|2530.1|2526.1|2533.7|2529.7|2536.2|2532.2|2527.1|2523.1|1523
1646244000000|2022-03-02 18:00:00|2533.6|2529.6|2533.3|2529.3|2534.8|2530.8|2529.8|2525.8|345
1646298000000|2022-03-03 09:00:00|2537.8|2533.8|2536.8|2532.8|2537.8|2533.8|2533|2529|349
1646301600000|2022-03-03 10:00:00|2537|2533|2524.9|2520.9|2538.8|2534.8|2521.4|2517.4|759
1646305200000|2022-03-03 11:00:00|2524.5|2520.5|2519.1|2515.1|2529.9|2525.9|2517.1|2513.1|348
1646308800000|2022-03-03 12:00:00|2518.6|2514.6|2521.8|2517.8|2525.9|2521.9|2515.3|2511.3|955
1646312400000|2022-03-03 13:00:00|2522.9|2518.9|2532.7|2528.7|2550.3|2546.3|2520.8|2516.8|2090
1646316000000|2022-03-03 14:00:00|2533.2|2529.2|2539.8|2535.8|2541.6|2537.6|2527.3|2523.3|1493
1646319600000|2022-03-03 15:00:00|2540.2|2536.2|2537.8|2533.8|2542.8|2538.8|2532.3|2528.3|1313
1646323200000|2022-03-03 16:00:00|2538.2|2534.2|2568.5|2564.5|2577.1|2573.1|2532.2|2528.2|7731
1646326800000|2022-03-03 17:00:00|2568.2|2564.2|2566.1|2562.1|2569.6|2565.6|2559.5|2555.5|1087
1646330400000|2022-03-03 18:00:00|2565.7|2561.7|2567.2|2563.2|2568.7|2564.7|2561.7|2557.7|335
1646384400000|2022-03-04 09:00:00|2566.3|2562.3|2566.8|2562.8|2569.5|2565.5|2557.9|2553.9|266
1646388000000|2022-03-04 10:00:00|2566.6|2562.6|2567.3|2563.3|2567.8|2563.8|2558.8|2554.8|580
1646391600000|2022-03-04 11:00:00|2567.8|2563.8|2561.3|2557.3|2568.8|2564.8|2560.8|2556.8|230
1646395200000|2022-03-04 12:00:00|2561.6|2557.6|2573.3|2569.3|2576.2|2572.2|2561.6|2557.6|523
1646398800000|2022-03-04 13:00:00|2573.2|2569.2|2583.1|2579.1|2592.3|2588.3|2558.3|2554.3|2008
1646402400000|2022-03-04 14:00:00|2582.9|2578.9|2596.3|2592.3|2597.2|2593.2|2582.2|2578.2|1521
1646406000000|2022-03-04 15:00:00|2597.2|2593.2|2607.6|2603.6|2615.5|2611.5|2591.3|2587.3|4306
1646409600000|2022-03-04 16:00:00|2607.3|2603.3|2618.6|2614.6|2629.5|2625.5|2597.6|2593.6|7279
1646413200000|2022-03-04 17:00:00|2619.2|2615.2|2605.2|2601.2|2619.2|2615.2|2602.3|2598.3|1056
1646416800000|2022-03-04 18:00:00|2605.3|2601.3|2607.4|2603.4|2609.3|2605.3|2604.2|2600.2|345
1646643600000|2022-03-07 09:00:00|2614.5|2610.5|2621.3|2617.3|2622.2|2618.2|2607.8|2603.8|478
1646647200000|2022-03-07 10:00:00|2621.7|2617.7|2617|2613|2629|2625|2616.5|2612.5|662
1646650800000|2022-03-07 11:00:00|2617.4|2613.4|2621.7|2617.7|2625|2621|2616|2612|597
1646654400000|2022-03-07 12:00:00|2622|2618|2626.7|2622.7|2628.5|2624.5|2614|2610|678
1646658000000|2022-03-07 13:00:00|2627.7|2623.7|2611.9|2607.9|2641.2|2637.2|2611.3|2607.3|2114
1646661600000|2022-03-07 14:00:00|2611.4|2607.4|2627.3|2623.3|2646.6|2642.6|2611.1|2607.1|2487
1646665200000|2022-03-07 15:00:00|2628.1|2624.1|2641.3|2637.3|2641.3|2637.3|2623.6|2619.6|1761
1646668800000|2022-03-07 16:00:00|2640.8|2636.8|2648.1|2644.1|2649.3|2645.3|2634.4|2630.4|4254
1646672400000|2022-03-07 17:00:00|2648.5|2644.5|2642.1|2638.1|2649|2645|2637.3|2633.3|1814
1646676000000|2022-03-07 18:00:00|2642.3|2638.3|2643.5|2639.5|2645.1|2641.1|2642.1|2638.1|386
1646730000000|2022-03-08 09:00:00|2645.4|2641.4|2650.9|2646.9|2656.9|2652.9|2643.9|2639.9|561
1646733600000|2022-03-08 10:00:00|2650.7|2646.7|2657.4|2653.4|2657.9|2653.9|2648.4|2644.4|577
1646737200000|2022-03-08 11:00:00|2657.7|2653.7|2657.4|2653.4|2665|2661|2651.1|2647.1|625
1646740800000|2022-03-08 12:00:00|2657.1|2653.1|2655.9|2651.9|2660.4|2656.4|2652.1|2648.1|669
1646744400000|2022-03-08 13:00:00|2656.9|2652.9|2672.9|2668.9|2676.1|2672.1|2655.9|2651.9|1907
1646748000000|2022-03-08 14:00:00|2673.9|2669.9|2674.8|2670.8|2678.3|2674.3|2661.4|2657.4|1757
1646751600000|2022-03-08 15:00:00|2674.3|2670.3|2677|2673|2680.9|2676.9|2664.3|2660.3|1840
1646755200000|2022-03-08 16:00:00|2677.3|2673.3|2631|2627|2682|2678|2625.8|2621.8|5136
1646758800000|2022-03-08 17:00:00|2630.5|2626.5|2647.8|2643.8|2648.8|2644.8|2630.5|2626.5|1390
1646762400000|2022-03-08 18:00:00|2648.2|2644.2|2652.2|2648.2|2656|2652|2648.2|2644.2|626
1646816400000|2022-03-09 09:00:00|2643.2|2639.2|2650.4|2646.4|2651.4|2647.4|2633.1|2629.1|433
1646820000000|2022-03-09 10:00:00|2650.1|2646.1|2642.6|2638.6|2653.9|2649.9|2641.1|2637.1|556
1646823600000|2022-03-09 11:00:00|2642.9|2638.9|2634.6|2630.6|2644.4|2640.4|2632.1|2628.1|372
1646827200000|2022-03-09 12:00:00|2634.1|2630.1|2629.8|2625.8|2640.1|2636.1|2611.7|2607.7|828
1646830800000|2022-03-09 13:00:00|2630.3|2626.3|2624.7|2620.7|2634.1|2630.1|2605|2601|1445
1646834400000|2022-03-09 14:00:00|2624.5|2620.5|2637.5|2633.5|2644.5|2640.5|2613.5|2609.5|1537
1646838000000|2022-03-09 15:00:00|2637.1|2633.1|2650.5|2646.5|2652.3|2648.3|2629.3|2625.3|1408
1646841600000|2022-03-09 16:00:00|2650.3|2646.3|2660.5|2656.5|2675.2|2671.2|2645.7|2641.7|2854
1646845200000|2022-03-09 17:00:00|2661.9|2653.9|2668.7|2664.7|2669.6|2665.6|2660.5|2653.5|669
1646848800000|2022-03-09 18:00:00|2669.1|2665.1|2677.1|2673.1|2679.7|2675.7|2669.1|2665.1|558
1646902800000|2022-03-10 09:00:00|2678.1|2674.1|2690.1|2686.1|2692.6|2688.6|2677.6|2673.6|703
1646906400000|2022-03-10 10:00:00|2690.3|2686.3|2692.9|2688.9|2704.1|2700.1|2688.1|2684.1|1318
1646910000000|2022-03-10 11:00:00|2693.1|2689.1|2680.9|2676.9|2693.4|2689.4|2677.1|2673.1|720
1646913600000|2022-03-10 12:00:00|2681.9|2677.9|2696.8|2692.8|2697.8|2693.8|2675.9|2671.9|579
1646917200000|2022-03-10 13:00:00|2697.1|2693.1|2705|2701|2718.9|2714.9|2694.9|2690.9|2124
1646920800000|2022-03-10 14:00:00|2704.3|2700.3|2689.7|2685.7|2711.1|2707.1|2684.5|2680.5|2232
1646924400000|2022-03-10 15:00:00|2690.5|2686.5|2708.9|2704.9|2708.9|2704.9|2688.7|2684.7|2069
1646928000000|2022-03-10 16:00:00|2708.7|2704.7|2665.4|2661.4|2712.9|2708.9|2657.7|2653.7|3933
1646931600000|2022-03-10 17:00:00|2665.7|2661.7|2669.9|2665.9|2677.9|2673.9|2662.9|2658.9|964
1646935200000|2022-03-10 18:00:00|2670.7|2666.7|2673.8|2669.8|2675|2671|2666.9|2662.9|354
1646989200000|2022-03-11 09:00:00|2672.2|2668.2|2682|2678|2682|2678|2664.2|2660.2|336
1646992800000|2022-03-11 10:00:00|2680.4|2676.4|2683.7|2679.7|2687.6|2683.6|2679.3|2675.3|421
1646996400000|2022-03-11 11:00:00|2684.3|2680.3|2685.7|2681.7|2694.2|2690.2|2683.3|2679.3|388
1647000000000|2022-03-11 12:00:00|2685.9|2681.9|2680.1|2676.1|2691.4|2687.4|2670|2666|1225
1647003600000|2022-03-11 13:00:00|2681.1|2677.1|2661.9|2657.9|2686.8|2681.6|2658.9|2654.9|1791
1647007200000|2022-03-11 14:00:00|2661.4|2657.4|2643.6|2639.6|2667.4|2663.4|2639.3|2635.3|1971
1647010800000|2022-03-11 15:00:00|2643.3|2639.3|2647.7|2643.7|2654.6|2650.6|2625.2|2621.2|3085
1647014400000|2022-03-11 16:00:00|2646|2642|2632.7|2628.7|2648|2644|2629.9|2625.9|2980
1647018000000|2022-03-11 17:00:00|2632.9|2628.9|2642.7|2638.7|2647.9|2643.9|2632.9|2628.9|1158
1647021600000|2022-03-11 18:00:00|2643.2|2639.2|2643.7|2635.7|2646.7|2642.7|2639.5|2635.5|438
1647248400000|2022-03-14 09:00:00|2642.4|2638.4|2626.1|2622.1|2648.6|2644.6|2624.8|2620.8|473
1647252000000|2022-03-14 10:00:00|2626.6|2622.6|2643.5|2639.5|2644|2640|2623.6|2619.6|773
1647255600000|2022-03-14 11:00:00|2643.3|2639.3|2643|2639|2645.3|2641.3|2633.5|2629.5|364
1647259200000|2022-03-14 12:00:00|2646|2642|2643.2|2639.2|2647.5|2643.5|2631.5|2627.5|864
1647262800000|2022-03-14 13:00:00|2642.5|2638.5|2646.8|2642.8|2652.8|2648.8|2639.6|2635.6|1004
1647266400000|2022-03-14 14:00:00|2647.5|2643.5|2658.1|2654.1|2663.9|2659.9|2645.1|2641.1|1226
1647270000000|2022-03-14 15:00:00|2657.8|2653.8|2638.2|2634.2|2664.3|2660.3|2623.2|2619.2|2042
1647273600000|2022-03-14 16:00:00|2638|2634|2627.6|2623.6|2638|2634|2621.6|2617.6|2601
1647277200000|2022-03-14 17:00:00|2627.9|2623.9|2630.7|2626.7|2630.7|2626.7|2621.4|2617.4|311
1647334800000|2022-03-15 09:00:00|2604.2|2600.2|2577.2|2573.2|2605.9|2601.9|2577.2|2573.2|794
1647338400000|2022-03-15 10:00:00|2577|2573|2570.7|2566.7|2579.7|2575.7|2567.1|2563.1|834
1647342000000|2022-03-15 11:00:00|2571.2|2567.2|2563.7|2559.7|2580.4|2576.4|2563.4|2559.4|2075
1647345600000|2022-03-15 12:00:00|2564.5|2560.5|2545.9|2541.9|2571|2567|2541.4|2537.4|2508
1647349200000|2022-03-15 13:00:00|2546.2|2542.2|2524.6|2520.6|2552.2|2548.2|2524.4|2520.4|2371
1647352800000|2022-03-15 14:00:00|2524.4|2520.4|2534.8|2530.8|2543.5|2539.5|2523.4|2519.4|2574
1647356400000|2022-03-15 15:00:00|2535.1|2531.1|2522.3|2518.3|2543.6|2539.6|2520.2|2516.2|2929
1647360000000|2022-03-15 16:00:00|2523|2519|2529.8|2525.8|2549.6|2545.6|2507.7|2503.7|5832
1647363600000|2022-03-15 17:00:00|2530.8|2526.8|2531.3|2527.3|2539.6|2535.6|2525.3|2521.3|533
1647421200000|2022-03-16 09:00:00|2548.4|2544.4|2533.1|2529.1|2553.6|2549.6|2532.1|2528.1|470
1647424800000|2022-03-16 10:00:00|2533.4|2529.4|2545.4|2541.4|2548.7|2544.7|2528.1|2524.1|578
1647428400000|2022-03-16 11:00:00|2545.2|2541.2|2542.6|2538.6|2553.6|2549.6|2541.2|2537.2|1005
1647432000000|2022-03-16 12:00:00|2542.4|2538.4|2551.1|2547.1|2552.9|2548.9|2541.9|2537.9|1123
1647435600000|2022-03-16 13:00:00|2552.1|2548.1|2547.4|2543.4|2552.1|2548.1|2534.2|2530.2|1072
1647439200000|2022-03-16 14:00:00|2547.2|2543.2|2544|2540|2552.2|2548.2|2533.7|2529.7|1421
1647442800000|2022-03-16 15:00:00|2543.5|2539.5|2545|2541|2548.8|2544.8|2539|2535|1111
1647446400000|2022-03-16 16:00:00|2545.8|2541.8|2536.6|2532.6|2553.6|2549.6|2533|2529|2405
1647450000000|2022-03-16 17:00:00|2536.1|2532.1|2537.6|2533.6|2539.6|2535.6|2534.1|2530.1|526
1647507600000|2022-03-17 09:00:00|2556.7|2552.7|2545.7|2541.7|2559.2|2555.2|2541.4|2537.4|240
1647511200000|2022-03-17 10:00:00|2545.9|2541.9|2548.5|2544.5|2551.7|2547.7|2538.7|2534.7|440
1647514800000|2022-03-17 11:00:00|2548.2|2544.2|2532.2|2528.2|2549.2|2545.2|2530|2526|502
1647518400000|2022-03-17 12:00:00|2531|2527|2491.5|2487.5|2531|2527|2475.2|2471.2|4490
1647522000000|2022-03-17 13:00:00|2493.5|2489.5|2480.3|2476.3|2493.5|2489.5|2479.3|2475.3|2873
1647525600000|2022-03-17 14:00:00|2479.8|2475.8|2531.8|2527.8|2532.1|2528.1|2479.8|2475.8|4130
1647529200000|2022-03-17 15:00:00|2531.6|2527.6|2545.8|2541.8|2551.1|2547.1|2530.8|2526.8|3154
1647532800000|2022-03-17 16:00:00|2547.3|2543.3|2528.9|2524.9|2549.3|2545.3|2515.8|2511.8|2464
1647536400000|2022-03-17 17:00:00|2527.4|2523.4|2536.6|2532.6|2539.6|2535.6|2524.6|2520.6|667
1647594000000|2022-03-18 09:00:00|2533.7|2529.7|2519|2515|2535.5|2531.5|2510.5|2506.5|478
1647597600000|2022-03-18 10:00:00|2518.7|2514.7|2561.5|2557.5|2573|2569|2515.2|2511.2|1568
1647601200000|2022-03-18 11:00:00|2562.2|2558.2|2542.3|2538.3|2562.7|2558.7|2542.3|2538.3|932
1647604800000|2022-03-18 12:00:00|2542|2538|2560.3|2556.3|2567.5|2563.5|2541.5|2537.5|1814
1647608400000|2022-03-18 13:00:00|2559.8|2555.8|2546.3|2542.3|2559.8|2555.8|2543.8|2539.8|1299
1647612000000|2022-03-18 14:00:00|2546.1|2542.1|2552.3|2548.3|2554.6|2550.6|2540.8|2536.8|1163
1647615600000|2022-03-18 15:00:00|2552.6|2548.6|2551.1|2547.1|2556.3|2552.3|2548.3|2544.3|1333
1647619200000|2022-03-18 16:00:00|2550.1|2546.1|2559.7|2555.7|2563.4|2559.4|2545.6|2541.6|2188
1647622800000|2022-03-18 17:00:00|2558.7|2554.7|2558.9|2550.9|2559.2|2554.9|2546.7|2542.7|274
1647853200000|2022-03-21 09:00:00|2534.7|2530.7|2530.1|2526.1|2539.1|2535.1|2525.4|2521.4|433
1647856800000|2022-03-21 10:00:00|2531.4|2527.4|2524.9|2520.9|2534.1|2530.1|2517.6|2513.6|539
1647860400000|2022-03-21 11:00:00|2524.4|2520.4|2528.9|2524.9|2533.3|2529.3|2519.6|2515.6|445
1647864000000|2022-03-21 12:00:00|2528.6|2524.6|2557.5|2553.5|2563.1|2559.1|2527.3|2523.3|1324
1647867600000|2022-03-21 13:00:00|2557.2|2553.2|2549.7|2545.7|2563.1|2559.1|2544.1|2540.1|1100
1647871200000|2022-03-21 14:00:00|2548.9|2544.9|2542.7|2538.7|2551.7|2547.7|2531.5|2527.5|1058
1647874800000|2022-03-21 15:00:00|2543|2539|2532|2528|2552.2|2548.2|2529.3|2525.3|1576
1647878400000|2022-03-21 16:00:00|2531.8|2527.8|2542.7|2538.7|2549.7|2545.7|2530.8|2526.8|1664
1647882000000|2022-03-21 17:00:00|2543.2|2539.2|2539|2535|2543.7|2539.7|2535.9|2531.9|185
1647939600000|2022-03-22 09:00:00|2548.9|2544.9|2566.6|2562.6|2570.4|2566.4|2548.1|2544.1|485
1647943200000|2022-03-22 10:00:00|2566.9|2562.9|2584.5|2580.5|2585.5|2581.5|2562.4|2558.4|1061
1647946800000|2022-03-22 11:00:00|2585.5|2581.5|2578.5|2574.5|2594.5|2590.5|2576.5|2572.5|1356
1647950400000|2022-03-22 12:00:00|2580.4|2576.4|2600.8|2596.8|2605.5|2601.5|2577.1|2573.1|2223
1647954000000|2022-03-22 13:00:00|2601.1|2597.1|2595.7|2591.7|2603.4|2599.4|2586.5|2582.5|1482
1647957600000|2022-03-22 14:00:00|2595.4|2591.4|2604.5|2600.5|2610.2|2606.2|2589.2|2585.2|1743
1647961200000|2022-03-22 15:00:00|2605|2601|2597.6|2593.6|2611.2|2607.2|2595.3|2591.3|1549
1647964800000|2022-03-22 16:00:00|2596.6|2592.6|2600.4|2596.4|2606.8|2602.8|2589.8|2585.8|1616
1647968400000|2022-03-22 17:00:00|2601.1|2597.1|2600.6|2596.6|2604.6|2600.6|2595.3|2591.3|369
1648026000000|2022-03-23 09:00:00|2609.8|2605.8|2624.7|2620.7|2630.2|2626.2|2605.3|2601.3|749
1648029600000|2022-03-23 10:00:00|2624.9|2620.9|2637.7|2633.7|2642.7|2638.7|2624.9|2620.9|1268
1648033200000|2022-03-23 11:00:00|2638.4|2634.4|2636|2632|2640.7|2636.7|2626.8|2622.8|596
1648036800000|2022-03-23 12:00:00|2636.3|2632.3|2646.4|2642.4|2646.4|2642.4|2636|2632|1422
1648040400000|2022-03-23 13:00:00|2646.1|2642.1|2630.3|2626.3|2649.4|2645.4|2629.6|2625.6|1782
1648044000000|2022-03-23 14:00:00|2631.1|2627.1|2643.9|2639.9|2650.2|2646.2|2630.6|2626.6|1471
1648047600000|2022-03-23 15:00:00|2644.2|2640.2|2641.5|2637.5|2655|2651|2640|2636|1875
1648051200000|2022-03-23 16:00:00|2641.7|2637.7|2643.8|2639.8|2651.5|2647.5|2638.5|2634.5|2645
1648054800000|2022-03-23 17:00:00|2644|2640|2652.3|2648.3|2654.3|2650.3|2643.6|2639.6|474
1648112400000|2022-03-24 09:00:00|2657.4|2653.4|2669.2|2665.2|2669.2|2665.2|2655.1|2651.1|644
1648116000000|2022-03-24 10:00:00|2669.5|2665.5|2657.1|2653.1|2670.5|2666.5|2654.9|2650.9|918
1648119600000|2022-03-24 11:00:00|2656.5|2652.5|2660.4|2656.4|2666.5|2662.5|2655|2651|568
1648123200000|2022-03-24 12:00:00|2659.9|2655.9|2636.6|2632.6|2661.8|2657.8|2629.2|2625.2|1557
1648126800000|2022-03-24 13:00:00|2635.6|2631.6|2631.2|2627.2|2643.3|2639.3|2621.8|2617.8|1931
1648130400000|2022-03-24 14:00:00|2631.5|2627.5|2628.1|2624.1|2634.3|2630.3|2611.5|2607.5|2451
1648134000000|2022-03-24 15:00:00|2627.8|2623.8|2624.2|2620.2|2637.2|2633.2|2622.6|2618.6|1389
1648137600000|2022-03-24 16:00:00|2622.9|2618.9|2598.8|2594.8|2626.9|2622.9|2593.8|2589.8|2745
1648141200000|2022-03-24 17:00:00|2599|2595|2584.8|2580.8|2599.2|2595.2|2582.6|2578.6|1046
1648198800000|2022-03-25 09:00:00|2581.5|2577.5|2581.8|2577.8|2583.1|2579.1|2562.2|2558.2|1003
1648202400000|2022-03-25 10:00:00|2582.2|2578.2|2582.2|2578.2|2590.6|2586.6|2574.4|2570.4|596
1648206000000|2022-03-25 11:00:00|2583|2579|2582.9|2578.9|2585.4|2581.4|2577|2573|265
1648209600000|2022-03-25 12:00:00|2582.5|2578.5|2600.3|2596.3|2600.3|2596.3|2574.2|2570.2|1033
1648213200000|2022-03-25 13:00:00|2599.9|2595.9|2610.7|2606.7|2610.9|2606.9|2592.4|2588.4|1609
1648216800000|2022-03-25 14:00:00|2610.9|2606.9|2597.9|2593.9|2614.9|2610.9|2594.9|2590.9|1780
1648220400000|2022-03-25 15:00:00|2596.9|2592.9|2589.7|2585.7|2604.6|2600.6|2583.2|2579.2|1593
1648224000000|2022-03-25 16:00:00|2589.2|2585.2|2597.1|2593.1|2602.2|2598.2|2580.2|2576.2|2156
1648227600000|2022-03-25 17:00:00|2596.9|2592.9|2597.9|2585.9|2599.3|2595.3|2587.1|2583.1|486
1648454400000|2022-03-28 08:00:00|2592.8|2588.8|2602.2|2598.2|2605|2601|2592.8|2588.8|180
1648458000000|2022-03-28 09:00:00|2602.3|2598.3|2601.8|2597.8|2607.3|2603.3|2594.2|2590.2|283
1648461600000|2022-03-28 10:00:00|2602|2598|2599.7|2595.7|2607.4|2603.4|2598|2594|176
1648465200000|2022-03-28 11:00:00|2598.5|2594.5|2582.9|2578.9|2604.9|2600.9|2581.7|2577.7|721
1648468800000|2022-03-28 12:00:00|2581.9|2577.9|2594.9|2590.9|2604.9|2600.9|2577.1|2573.1|934
1648472400000|2022-03-28 13:00:00|2594.7|2590.7|2590.1|2586.1|2595.1|2591.1|2578.4|2574.4|910
1648476000000|2022-03-28 14:00:00|2589.1|2585.1|2622.6|2618.6|2629.1|2625.1|2588.9|2584.9|1919
1648479600000|2022-03-28 15:00:00|2621.9|2617.9|2631.1|2627.1|2635.8|2631.8|2620.9|2616.9|2631
1648483200000|2022-03-28 16:00:00|2631.5|2627.5|2624.1|2620.1|2646.6|2642.6|2623.1|2619.1|1332
1648486800000|2022-03-28 17:00:00|2624|2620|2622.3|2618.3|2628|2624|2619.1|2615.1|335
1648540800000|2022-03-29 08:00:00|2633.4|2629.4|2640.4|2636.4|2643.8|2639.8|2632.2|2628.2|187
1648544400000|2022-03-29 09:00:00|2640|2636|2652.5|2648.5|2655.2|2651.2|2637|2633|654
1648548000000|2022-03-29 10:00:00|2652.2|2648.2|2640|2636|2654.2|2650.2|2639.2|2635.2|405
1648551600000|2022-03-29 11:00:00|2640.2|2636.2|2652.4|2648.4|2655.2|2651.2|2637.7|2633.7|493
1648555200000|2022-03-29 12:00:00|2651.6|2647.6|2635.2|2631.2|2652.2|2648.2|2633.6|2629.6|1182
1648558800000|2022-03-29 13:00:00|2634.9|2630.9|2636.7|2632.7|2644|2640|2623.9|2619.9|1558
1648562400000|2022-03-29 14:00:00|2636.5|2632.5|2665.9|2661.9|2665.9|2661.9|2631|2627|1972
1648566000000|2022-03-29 15:00:00|2666.9|2662.9|2655.9|2651.9|2666.9|2662.9|2653.9|2649.9|2601
1648569600000|2022-03-29 16:00:00|2656.4|2652.4|2659.4|2655.4|2661.1|2657.1|2652.7|2648.7|643
1648573200000|2022-03-29 17:00:00|2660.1|2656.1|2654.8|2650.8|2664.8|2660.8|2653.3|2649.3|414
1648627200000|2022-03-30 08:00:00|2660.3|2656.3|2633.6|2629.6|2664.3|2660.3|2619.6|2615.6|561
1648630800000|2022-03-30 09:00:00|2633.7|2629.7|2624.4|2620.4|2633.7|2629.7|2617.4|2613.4|824
1648634400000|2022-03-30 10:00:00|2623.9|2619.9|2636.5|2632.5|2637.6|2633.6|2623.9|2619.9|562
1648638000000|2022-03-30 11:00:00|2635.8|2631.8|2634.8|2630.8|2637.3|2633.3|2624.1|2620.1|271
1648641600000|2022-03-30 12:00:00|2632.1|2628.1|2643.7|2639.7|2657.1|2653.1|2632|2628|1323
1648645200000|2022-03-30 13:00:00|2645.2|2641.2|2678.3|2674.3|2686.9|2682.9|2640.4|2636.4|2443
1648648800000|2022-03-30 14:00:00|2677.8|2673.8|2684.4|2680.4|2685.4|2681.4|2669.7|2665.7|2094
1648652400000|2022-03-30 15:00:00|2684.2|2680.2|2676.4|2672.4|2700.1|2696.1|2674.3|2670.3|4062
1648656000000|2022-03-30 16:00:00|2677.2|2673.2|2674.2|2670.2|2680.9|2676.9|2667|2663|600
1648659600000|2022-03-30 17:00:00|2674.3|2670.3|2674.2|2670.2|2677.3|2673.3|2668.7|2664.7|401
1648713600000|2022-03-31 08:00:00|2664.8|2660.8|2675|2671|2675.6|2671.6|2661.5|2657.5|277
1648717200000|2022-03-31 09:00:00|2674.6|2670.6|2659.9|2655.9|2675.1|2671.1|2657.4|2653.4|312
1648720800000|2022-03-31 10:00:00|2658.5|2654.5|2661.7|2657.7|2665.9|2661.9|2656|2652|453
1648724400000|2022-03-31 11:00:00|2661.2|2657.2|2669.8|2665.8|2676.4|2672.4|2655.9|2651.9|367
1648728000000|2022-03-31 12:00:00|2669.4|2665.4|2698.6|2694.6|2703.2|2699.2|2669.4|2665.4|2460
1648731600000|2022-03-31 13:00:00|2698.2|2694.2|2672.2|2668.2|2704.7|2700.7|2669.2|2665.2|2583
1648735200000|2022-03-31 14:00:00|2671.9|2667.9|2674.4|2670.4|2674.8|2670.8|2645.9|2641.9|2498
1648738800000|2022-03-31 15:00:00|2673.9|2669.9|2679.1|2675.1|2684|2680|2671.1|2667.1|3401
1648742400000|2022-03-31 16:00:00|2679.6|2675.6|2676.4|2672.4|2679.6|2675.6|2669.1|2665.1|565
1648746000000|2022-03-31 17:00:00|2677.9|2673.9|2677.2|2669.2|2680.6|2676.6|2672.7|2668.4|376
1648800000000|2022-04-01 08:00:00|2669.4|2665.4|2662.6|2658.6|2671.6|2667.6|2662.1|2658.1|176
1648803600000|2022-04-01 09:00:00|2663.3|2659.3|2655.3|2651.3|2669|2665|2636.2|2632.2|803
1648807200000|2022-04-01 10:00:00|2655.5|2651.5|2653.1|2649.1|2664.6|2660.6|2652.1|2648.1|572
1648810800000|2022-04-01 11:00:00|2653.2|2649.2|2651.4|2647.4|2661.5|2657.5|2645.6|2641.6|706
1648814400000|2022-04-01 12:00:00|2651|2647|2653.4|2649.4|2661.3|2657.3|2646.9|2642.9|1349
1648818000000|2022-04-01 13:00:00|2652.4|2648.4|2642.6|2638.6|2665.1|2661.1|2642.6|2638.6|1451
1648821600000|2022-04-01 14:00:00|2642.7|2638.7|2644.7|2640.7|2647.2|2643.2|2629.3|2625.3|3238
1648825200000|2022-04-01 15:00:00|2645.1|2641.1|2633.8|2629.8|2651.2|2647.2|2630.4|2626.4|4283
1648828800000|2022-04-01 16:00:00|2633.4|2629.4|2632.7|2628.7|2635.3|2631.3|2630.9|2626.9|1381
1648832400000|2022-04-01 17:00:00|2633.3|2629.3|2632.7|2628.7|2635.4|2631.4|2631.2|2627.2|1136
1649059200000|2022-04-04 08:00:00|2632.9|2628.9|2599.5|2595.5|2632.9|2628.9|2598.5|2594.5|751
1649062800000|2022-04-04 09:00:00|2600|2596|2603.2|2599.2|2607.5|2603.5|2593|2589|1018
1649066400000|2022-04-04 10:00:00|2603.3|2599.3|2606.2|2602.2|2610.1|2606.1|2601.5|2597.5|360
1649070000000|2022-04-04 11:00:00|2606.7|2602.7|2639.2|2635.2|2639.7|2635.7|2606.2|2602.2|1081
1649073600000|2022-04-04 12:00:00|2639.4|2635.4|2658.8|2654.8|2662.6|2658.6|2637.6|2633.6|2501
1649077200000|2022-04-04 13:00:00|2659.3|2655.3|2670.4|2666.4|2682.4|2678.4|2657.8|2653.8|2341
1649080800000|2022-04-04 14:00:00|2670.5|2666.5|2622.7|2618.7|2670.9|2666.9|2621.9|2617.9|4124
1649084400000|2022-04-04 15:00:00|2622.3|2618.3|2610.4|2606.4|2634.5|2630.5|2603.4|2599.4|7753
1649088000000|2022-04-04 16:00:00|2610|2606|2607.6|2603.6|2610.6|2606.6|2602.4|2598.4|972
1649091600000|2022-04-04 17:00:00|2607.4|2603.4|2603.9|2599.9|2607.4|2603.4|2602.8|2598.8|334
1649145600000|2022-04-05 08:00:00|2606.5|2602.5|2608.7|2604.7|2610.8|2606.8|2602.4|2598.4|210
1649149200000|2022-04-05 09:00:00|2609.2|2605.2|2605|2601|2614|2610|2601.4|2597.4|315
1649152800000|2022-04-05 10:00:00|2605.4|2601.4|2608.8|2604.8|2611.4|2607.4|2600.3|2596.3|321
1649156400000|2022-04-05 11:00:00|2608.4|2604.4|2613.8|2609.8|2613.8|2609.8|2599.1|2595.1|522
1649160000000|2022-04-05 12:00:00|2614.2|2610.2|2608.9|2604.9|2614.2|2610.2|2600.5|2596.5|1244
1649163600000|2022-04-05 13:00:00|2609|2605|2624.2|2620.2|2627.8|2623.8|2605.3|2601.3|2404
1649167200000|2022-04-05 14:00:00|2624.3|2620.3|2587.3|2583.3|2628.9|2624.9|2586.7|2582.7|5720
1649170800000|2022-04-05 15:00:00|2586.7|2582.7|2591|2587|2602.6|2598.6|2575.1|2571.1|5124
1649174400000|2022-04-05 16:00:00|2590.6|2586.6|2590|2586|2595.1|2591.1|2587.5|2583.5|560
1649178000000|2022-04-05 17:00:00|2589|2585|2592.8|2588.8|2597.3|2593.3|2586.5|2582.5|333
1649232000000|2022-04-06 08:00:00|2593.6|2589.6|2607.2|2603.2|2614.4|2610.4|2593.1|2589.1|301
1649235600000|2022-04-06 09:00:00|2607.6|2603.6|2617.3|2613.3|2623.9|2619.9|2607.6|2603.6|497
1649239200000|2022-04-06 10:00:00|2616.8|2612.8|2613.2|2609.2|2617.8|2613.8|2609.6|2605.6|178
1649242800000|2022-04-06 11:00:00|2613.8|2609.8|2599.9|2595.9|2614.4|2610.4|2594.5|2590.5|576
1649246400000|2022-04-06 12:00:00|2600.4|2596.4|2587.2|2583.2|2602.2|2598.2|2583.4|2579.4|1918
1649250000000|2022-04-06 13:00:00|2586.8|2582.8|2581.4|2577.4|2590.2|2586.2|2576.7|2572.7|1593
1649253600000|2022-04-06 14:00:00|2581.3|2577.3|2589.6|2585.6|2600.2|2596.2|2573.9|2569.9|6129
1649257200000|2022-04-06 15:00:00|2588.4|2584.4|2606.1|2602.1|2606.1|2602.1|2585.3|2581.3|4292
1649260800000|2022-04-06 16:00:00|2606.2|2602.2|2595.9|2591.9|2606.2|2602.2|2592.3|2588.3|1486
1649264400000|2022-04-06 17:00:00|2595.7|2591.7|2606.9|2602.9|2610.6|2606.6|2593.6|2589.6|273
1649318400000|2022-04-07 08:00:00|2619.5|2615.5|2612.3|2608.3|2620|2616|2607.4|2603.4|156
1649322000000|2022-04-07 09:00:00|2610.6|2606.6|2615.2|2611.2|2622.1|2618.1|2610.2|2606.2|695
1649325600000|2022-04-07 10:00:00|2615.3|2611.3|2613.4|2609.4|2627.3|2623.3|2610.9|2606.9|699
1649329200000|2022-04-07 11:00:00|2614.4|2610.4|2616.3|2612.3|2617.3|2613.3|2610.3|2606.3|434
1649332800000|2022-04-07 12:00:00|2616.8|2612.8|2591.2|2587.2|2621.3|2617.3|2589.7|2585.7|1363
1649336400000|2022-04-07 13:00:00|2590.2|2586.2|2609.2|2605.2|2616.7|2612.7|2589.2|2585.2|1461
1649340000000|2022-04-07 14:00:00|2609.6|2605.6|2612.2|2608.2|2620.6|2616.6|2605.9|2601.9|3540
1649343600000|2022-04-07 15:00:00|2612.9|2608.9|2611.9|2607.9|2625.8|2621.8|2609.7|2605.7|3583
1649347200000|2022-04-07 16:00:00|2611.5|2607.5|2628.6|2624.6|2629.1|2625.1|2610.9|2606.9|502
1649350800000|2022-04-07 17:00:00|2629.1|2625.1|2631.5|2627.5|2632.1|2628.1|2626.1|2622.1|169
1649404800000|2022-04-08 08:00:00|2630.5|2626.5|2634.2|2630.2|2642.7|2638.7|2626.5|2622.5|130
1649408400000|2022-04-08 09:00:00|2634.6|2630.6|2641.2|2637.2|2641.6|2637.6|2634.2|2630.2|177
1649412000000|2022-04-08 10:00:00|2641.4|2637.4|2656.6|2652.6|2663|2659|2641.2|2637.2|806
1649415600000|2022-04-08 11:00:00|2657.9|2653.9|2659.1|2655.1|2660.1|2656.1|2652.1|2648.1|227
1649419200000|2022-04-08 12:00:00|2659.6|2655.6|2666.7|2662.7|2673.2|2669.2|2653.2|2649.2|1419
1649422800000|2022-04-08 13:00:00|2665.7|2661.7|2665.2|2661.2|2670|2666|2655.7|2651.7|1475
1649426400000|2022-04-08 14:00:00|2665.8|2661.8|2654.2|2650.2|2670|2666|2653.6|2649.6|3524
1649430000000|2022-04-08 15:00:00|2653.2|2649.2|2673.8|2669.8|2674.9|2670.9|2652.2|2648.2|3668
1649433600000|2022-04-08 16:00:00|2673.9|2669.9|2686.6|2682.6|2689.6|2685.6|2673.9|2669.9|827
1649437200000|2022-04-08 17:00:00|2687.6|2683.6|2679.1|2675.1|2687.6|2683.6|2673|2669|263
1649664000000|2022-04-11 08:00:00|2674.9|2670.9|2687.8|2683.8|2687.8|2683.8|2672.9|2668.9|109
1649667600000|2022-04-11 09:00:00|2687.9|2683.9|2690.4|2686.4|2696.9|2692.9|2686.3|2682.3|175
1649671200000|2022-04-11 10:00:00|2689.8|2685.8|2695.9|2691.9|2695.9|2691.9|2685.3|2681.3|84
1649674800000|2022-04-11 11:00:00|2696.4|2692.4|2676.8|2672.8|2697.4|2693.4|2648.2|2644.2|593
1649678400000|2022-04-11 12:00:00|2676.3|2672.3|2654.8|2650.8|2679.3|2675.3|2650.2|2646.2|1052
1649682000000|2022-04-11 13:00:00|2654.7|2650.7|2645.4|2641.4|2658.8|2654.8|2635.3|2631.3|1825
1649685600000|2022-04-11 14:00:00|2646.4|2642.4|2666.4|2662.4|2671.9|2667.9|2643.4|2639.4|1451
1649689200000|2022-04-11 15:00:00|2666.9|2662.9|2674.8|2670.8|2679|2675|2656.1|2652.1|2900
1649692800000|2022-04-11 16:00:00|2674.7|2670.7|2656.1|2652.1|2674.7|2670.7|2652.1|2648.1|504
1649696400000|2022-04-11 17:00:00|2656.6|2652.6|2661.2|2657.2|2663.7|2659.7|2656.6|2652.6|171
1649750400000|2022-04-12 08:00:00|2663.2|2659.2|2667.2|2663.2|2671.8|2667.8|2661.7|2657.7|75
1649754000000|2022-04-12 09:00:00|2668.1|2664.1|2672.7|2668.7|2686.2|2682.2|2667.7|2663.7|339
1649757600000|2022-04-12 10:00:00|2671.7|2667.7|2674.2|2670.2|2676.8|2672.8|2669.2|2665.2|166
1649761200000|2022-04-12 11:00:00|2673.3|2669.3|2677.8|2673.8|2677.8|2673.8|2670.8|2666.8|482
1649764800000|2022-04-12 12:00:00|2683.3|2679.3|2652.9|2648.9|2685.7|2681.7|2652.4|2648.4|1140
1649768400000|2022-04-12 13:00:00|2653.4|2649.4|2660.5|2656.5|2666.1|2662.1|2645.5|2641.5|1180
1649772000000|2022-04-12 14:00:00|2660.4|2656.4|2648.1|2644.1|2670|2666|2646|2642|1063
1649775600000|2022-04-12 15:00:00|2648.6|2644.6|2624.1|2620.1|2649.6|2645.6|2620.2|2616.2|1919
1649779200000|2022-04-12 16:00:00|2625.7|2621.7|2629.6|2625.6|2636.6|2632.6|2625.7|2621.7|393
1649782800000|2022-04-12 17:00:00|2630.1|2626.1|2635.2|2631.2|2635.2|2631.2|2629.7|2625.7|121
1649836800000|2022-04-13 08:00:00|2633.3|2629.3|2643.9|2639.9|2646.3|2642.3|2630.8|2626.8|254
1649840400000|2022-04-13 09:00:00|2644.4|2640.4|2650.4|2646.4|2658.3|2654.3|2643.9|2639.9|330
1649844000000|2022-04-13 10:00:00|2650.9|2646.9|2645.9|2641.9|2652.9|2648.9|2643.3|2639.3|53
1649847600000|2022-04-13 11:00:00|2645.4|2641.4|2639.9|2635.9|2649.4|2645.4|2632.9|2628.9|108
1649851200000|2022-04-13 12:00:00|2642.4|2638.4|2636.4|2632.4|2643.4|2639.4|2624.4|2620.4|939
1649854800000|2022-04-13 13:00:00|2636.9|2632.9|2645.5|2641.5|2646.5|2642.5|2628.9|2624.9|648
1649858400000|2022-04-13 14:00:00|2646.5|2642.5|2622.6|2618.6|2649.6|2645.6|2620.5|2616.5|1969
1649862000000|2022-04-13 15:00:00|2623.6|2619.6|2622.3|2618.3|2631.7|2627.7|2608.6|2604.6|2982
1649865600000|2022-04-13 16:00:00|2623.8|2619.8|2632.7|2628.7|2639.6|2635.6|2621.7|2617.7|693
1649869200000|2022-04-13 17:00:00|2632.6|2628.6|2634.2|2630.2|2637.1|2633.1|2631.6|2627.6|182
1649923200000|2022-04-14 08:00:00|2645.7|2641.7|2641.2|2637.2|2647.2|2643.2|2631.7|2627.7|23
1649926800000|2022-04-14 09:00:00|2642.7|2638.7|2638.2|2634.2|2643.2|2639.2|2632.7|2628.7|175
1649930400000|2022-04-14 10:00:00|2637.7|2633.7|2642.7|2638.7|2647.7|2643.7|2637.2|2633.2|56
1649934000000|2022-04-14 11:00:00|2641.7|2637.7|2642.7|2638.7|2650.2|2646.2|2637.2|2633.2|59
1649937600000|2022-04-14 12:00:00|2643.2|2639.2|2638.8|2634.8|2653.2|2649.2|2635.8|2631.8|505
1649941200000|2022-04-14 13:00:00|2639.3|2635.3|2635.3|2631.3|2640.8|2636.8|2621.3|2617.3|328
1649944800000|2022-04-14 14:00:00|2635.8|2631.8|2633.8|2629.8|2640.3|2636.3|2622.8|2618.8|563
1649948400000|2022-04-14 15:00:00|2634.3|2630.3|2646.8|2642.8|2647.4|2643.4|2629.3|2625.3|1714
1649952000000|2022-04-14 16:00:00|2646.9|2642.9|2639.4|2635.4|2648.4|2644.4|2638.9|2634.9|259
1649955600000|2022-04-14 17:00:00|2640.9|2636.9|2621.4|2617.4|2648.9|2644.9|2621.4|2617.4|127
1650279600000|2022-04-18 11:00:00|2626.4|2622.4|2603.4|2599.4|2626.4|2622.4|2603.4|2599.4|1064
1650283200000|2022-04-18 12:00:00|2597.4|2593.4|2576.5|2572.5|2601.4|2597.4|2568.5|2564.5|3473
1650286800000|2022-04-18 13:00:00|2577|2573|2581|2577|2588.5|2584.5|2568.5|2564.5|2268
1650290400000|2022-04-18 14:00:00|2582.5|2578.5|2570.6|2566.6|2588|2584|2568.5|2564.5|2951
1650294000000|2022-04-18 15:00:00|2569.6|2565.6|2578.6|2574.6|2585.1|2581.1|2569.6|2565.6|2322
1650297600000|2022-04-18 16:00:00|2578.5|2574.5|2591.5|2587.5|2594|2590|2577.1|2573.1|1629
1650301200000|2022-04-18 17:00:00|2591.1|2587.1|2591.6|2587.6|2597|2593|2588.6|2584.6|613
1650355200000|2022-04-19 08:00:00|2599.3|2595.3|2596.8|2592.8|2600.3|2596.3|2589.8|2585.8|667
1650358800000|2022-04-19 09:00:00|2596.3|2592.3|2592.3|2588.3|2597.8|2593.8|2589.8|2585.8|548
1650362400000|2022-04-19 10:00:00|2592.4|2588.4|2596.8|2592.8|2597.8|2593.8|2588.8|2584.8|451
1650366000000|2022-04-19 11:00:00|2596.3|2592.3|2586.8|2582.8|2597.8|2593.8|2581.9|2577.9|406
1650369600000|2022-04-19 12:00:00|2588.7|2584.7|2564.8|2560.8|2588.7|2584.7|2559.9|2555.9|2680
1650373200000|2022-04-19 13:00:00|2565.8|2561.8|2567.3|2563.3|2570.3|2566.3|2555.9|2551.9|1842
1650376800000|2022-04-19 14:00:00|2566.3|2562.3|2581.2|2577.2|2589.7|2585.7|2563.8|2559.8|3225
1650380400000|2022-04-19 15:00:00|2583.2|2579.2|2585.1|2581.1|2589.7|2585.7|2580.7|2576.7|4011
1650384000000|2022-04-19 16:00:00|2584.7|2580.7|2584.7|2580.7|2585.7|2581.7|2582.7|2578.7|635
1650387600000|2022-04-19 17:00:00|2584.2|2580.2|2581.7|2573.7|2586.7|2582.7|2574.7|2570.7|317
1650441600000|2022-04-20 08:00:00|2589.9|2585.9|2589.9|2585.9|2589.9|2585.9|2576.4|2572.4|311
1650445200000|2022-04-20 09:00:00|2590.4|2586.4|2596.4|2592.4|2606.8|2602.8|2590.4|2586.4|1092
1650448800000|2022-04-20 10:00:00|2595.9|2591.9|2603.5|2599.5|2607|2603|2594.9|2590.9|534
1650452400000|2022-04-20 11:00:00|2602.1|2598.1|2616|2612|2617|2613|2600|2596|705
1650456000000|2022-04-20 12:00:00|2618|2614|2607.2|2603.2|2621|2617|2593.7|2589.7|2549
1650459600000|2022-04-20 13:00:00|2606.3|2602.3|2606.6|2602.6|2618.1|2614.1|2598.2|2594.2|2207
1650463200000|2022-04-20 14:00:00|2606.5|2602.5|2601.7|2597.7|2627.1|2623.1|2599.1|2595.1|2610
1650466800000|2022-04-20 15:00:00|2602.2|2598.2|2605.1|2601.1|2609.6|2605.6|2587.7|2583.7|3998
1650470400000|2022-04-20 16:00:00|2604|2600|2605.6|2601.6|2608.1|2604.1|2598|2594|638
1650474000000|2022-04-20 17:00:00|2605.1|2601.1|2606.1|2602.1|2610.1|2606.1|2602.6|2598.6|641
1650528000000|2022-04-21 08:00:00|2606.8|2602.8|2619.8|2615.8|2620.3|2616.3|2606.3|2602.3|280
1650531600000|2022-04-21 09:00:00|2619.3|2615.3|2606.8|2602.8|2619.8|2615.8|2606.4|2602.4|364
1650535200000|2022-04-21 10:00:00|2607.3|2603.3|2607.4|2603.4|2615.4|2611.4|2602.4|2598.4|358
1650538800000|2022-04-21 11:00:00|2605.4|2601.4|2588.5|2584.5|2605.4|2601.4|2585.5|2581.5|727
1650542400000|2022-04-21 12:00:00|2588.4|2584.4|2592.5|2588.5|2601.5|2597.5|2586.4|2582.4|1402
1650546000000|2022-04-21 13:00:00|2592.4|2588.4|2580.8|2576.8|2598.4|2594.4|2579.6|2575.6|2194
1650549600000|2022-04-21 14:00:00|2579.7|2575.7|2580.2|2576.2|2584.7|2580.7|2570.8|2566.8|2395
1650553200000|2022-04-21 15:00:00|2579.7|2575.7|2595.2|2591.2|2601.6|2597.6|2569.8|2565.8|5060
1650556800000|2022-04-21 16:00:00|2594.7|2590.7|2599.6|2595.6|2601.6|2597.6|2592.7|2588.7|1783
1650560400000|2022-04-21 17:00:00|2599.1|2595.1|2599.6|2591.6|2607.5|2603.5|2591.5|2587.5|725
1650614400000|2022-04-22 08:00:00|2561.3|2557.3|2561|2557|2564.4|2560.4|2551|2547|928
1650618000000|2022-04-22 09:00:00|2559.9|2555.9|2548.1|2544.1|2559.9|2555.9|2543.1|2539.1|867
1650621600000|2022-04-22 10:00:00|2547.6|2543.6|2537.1|2533.1|2547.6|2543.6|2536.1|2532.1|1084
1650625200000|2022-04-22 11:00:00|2537|2533|2544.5|2540.5|2555.4|2551.4|2537|2533|1439
1650628800000|2022-04-22 12:00:00|2542.5|2538.5|2541.4|2537.4|2549.9|2545.9|2523.2|2519.2|3529
1650632400000|2022-04-22 13:00:00|2541|2537|2527.6|2523.6|2546.9|2542.9|2526.2|2522.2|3026
1650636000000|2022-04-22 14:00:00|2527.1|2523.1|2531|2527|2535|2531|2521.1|2517.1|3153
1650639600000|2022-04-22 15:00:00|2530|2526|2552.1|2548.1|2562.7|2558.7|2528|2524|5340
1650643200000|2022-04-22 16:00:00|2551.6|2547.6|2546.5|2542.5|2555|2551|2543.5|2539.5|1018
1650646800000|2022-04-22 17:00:00|2546.4|2542.4|2546.5|2542.5|2552|2548|2544.5|2540.5|529
1650873600000|2022-04-25 08:00:00|2531.6|2527.6|2531|2527|2539.5|2535.5|2526.5|2522.5|345
1650877200000|2022-04-25 09:00:00|2531.5|2527.5|2516.9|2512.9|2532|2528|2512.1|2508.1|1266
1650880800000|2022-04-25 10:00:00|2517.4|2513.4|2524.5|2520.5|2528.5|2524.5|2513.5|2509.5|510
1650884400000|2022-04-25 11:00:00|2525.4|2521.4|2527.2|2523.2|2531.2|2527.2|2521.4|2517.4|711
1650888000000|2022-04-25 12:00:00|2525.7|2521.7|2500.9|2496.9|2526.3|2522.3|2497.3|2493.3|3185
1650891600000|2022-04-25 13:00:00|2501.3|2497.3|2504.7|2500.7|2510.7|2506.7|2495.1|2491.1|2537
1650895200000|2022-04-25 14:00:00|2505.1|2501.1|2498.9|2494.9|2516|2512|2498.9|2494.9|2495
1650898800000|2022-04-25 15:00:00|2497.9|2493.9|2496.7|2492.7|2503.8|2499.8|2488.1|2484.1|3622
1650902400000|2022-04-25 16:00:00|2496.8|2492.8|2502|2498|2506.8|2502.8|2495.8|2491.8|1787
1650906000000|2022-04-25 17:00:00|2502.9|2498.9|2503.2|2499.2|2505.7|2501.7|2497.7|2493.7|741
1650960000000|2022-04-26 08:00:00|2507.1|2503.1|2510.1|2506.1|2514.6|2510.6|2503.7|2499.7|325
1650963600000|2022-04-26 09:00:00|2512.6|2508.6|2516|2512|2522.4|2518.4|2507|2503|685
1650967200000|2022-04-26 10:00:00|2515.5|2511.5|2517.3|2513.3|2523.2|2519.2|2512.5|2508.5|539
1650970800000|2022-04-26 11:00:00|2516.8|2512.8|2512.3|2508.3|2519.8|2515.8|2510.8|2506.8|389
1650974400000|2022-04-26 12:00:00|2513.3|2509.3|2509.9|2505.9|2515|2511|2499.6|2495.6|1515
1650978000000|2022-04-26 13:00:00|2509.8|2505.8|2493.1|2489.1|2520.8|2516.8|2490.1|2486.1|2429
1650981600000|2022-04-26 14:00:00|2493|2489|2511.3|2507.3|2515.2|2511.2|2484.1|2480.1|3359
1650985200000|2022-04-26 15:00:00|2510.7|2506.7|2516.4|2512.4|2522.6|2518.6|2508.6|2504.6|3655
1650988800000|2022-04-26 16:00:00|2516.3|2512.3|2523|2519|2528.3|2524.3|2515.9|2511.9|1991
1650992400000|2022-04-26 17:00:00|2522.8|2518.8|2523.7|2519.7|2526.7|2522.7|2519.5|2515.5|368
1651046400000|2022-04-27 08:00:00|2531|2527|2526.7|2522.7|2534.2|2530.2|2521.6|2517.6|345
1651050000000|2022-04-27 09:00:00|2527.5|2523.5|2530.5|2526.5|2537.4|2533.4|2526.8|2522.8|827
1651053600000|2022-04-27 10:00:00|2530.6|2526.6|2518.8|2514.8|2536.5|2532.5|2518.8|2514.8|621
1651057200000|2022-04-27 11:00:00|2518.9|2514.9|2527.2|2523.2|2530.6|2526.6|2517.5|2513.5|684
1651060800000|2022-04-27 12:00:00|2526.7|2522.7|2520.4|2516.4|2532.2|2528.2|2502.4|2498.4|1947
1651064400000|2022-04-27 13:00:00|2520|2516|2511.8|2507.8|2520.4|2516.4|2505.9|2501.9|2116
1651068000000|2022-04-27 14:00:00|2514|2510|2536.7|2532.7|2537.7|2533.7|2507.3|2503.3|4724
1651071600000|2022-04-27 15:00:00|2537.2|2533.2|2539.1|2535.1|2547.3|2543.3|2534.1|2530.1|4792
1651075200000|2022-04-27 16:00:00|2538.2|2534.2|2533.3|2529.3|2542.4|2538.4|2531.3|2527.3|615
1651078800000|2022-04-27 17:00:00|2532.7|2528.7|2525.3|2521.3|2532.7|2528.7|2525.3|2521.3|454
1651132800000|2022-04-28 08:00:00|2535.8|2531.8|2550|2546|2552.1|2548.1|2535.8|2531.8|495
1651136400000|2022-04-28 09:00:00|2549.5|2545.5|2553.6|2549.6|2554.6|2550.6|2546.1|2542.1|790
1651140000000|2022-04-28 10:00:00|2553.7|2549.7|2542.1|2538.1|2554.6|2550.6|2538|2534|336
1651143600000|2022-04-28 11:00:00|2542|2538|2541.8|2537.8|2549.8|2545.8|2540.4|2536.4|380
1651147200000|2022-04-28 12:00:00|2542.8|2538.8|2551|2547|2557.1|2553.1|2538.4|2534.4|1577
1651150800000|2022-04-28 13:00:00|2551.4|2547.4|2541.3|2537.3|2554.5|2550.5|2536|2532|1766
1651154400000|2022-04-28 14:00:00|2542.1|2538.1|2566.7|2562.7|2567.7|2563.7|2538.2|2534.2|4438
1651158000000|2022-04-28 15:00:00|2567.7|2563.7|2565.3|2561.3|2576.6|2572.6|2563.7|2559.7|4994
1651161600000|2022-04-28 16:00:00|2564.9|2560.9|2571.8|2567.8|2574.7|2570.7|2564.9|2560.9|582
1651165200000|2022-04-28 17:00:00|2571.7|2567.7|2570.2|2562.2|2571.8|2567.8|2564.8|2560.8|354
1651219200000|2022-04-29 08:00:00|2575.8|2571.8|2581.8|2577.8|2582.9|2578.9|2571.1|2567.1|681
1651222800000|2022-04-29 09:00:00|2581.9|2577.9|2582.2|2578.2|2588.8|2584.8|2579.4|2575.4|592
1651226400000|2022-04-29 10:00:00|2582.7|2578.7|2579.7|2575.7|2585.2|2581.2|2579.7|2575.7|267
1651230000000|2022-04-29 11:00:00|2580.1|2576.1|2588.3|2584.3|2589|2585|2577.5|2573.5|363
1651233600000|2022-04-29 12:00:00|2588.1|2584.1|2592.1|2588.1|2592.1|2588.1|2574.4|2570.4|1536
1651237200000|2022-04-29 13:00:00|2591.4|2587.4|2588.5|2584.5|2598.2|2594.2|2586.6|2582.6|1853
1651240800000|2022-04-29 14:00:00|2588.6|2584.6|2583.5|2579.5|2596.3|2592.3|2580.4|2576.4|2623
1651244400000|2022-04-29 15:00:00|2583.9|2579.9|2570.9|2566.9|2586|2582|2564.2|2560.2|4100
1651248000000|2022-04-29 16:00:00|2571.3|2567.3|2575.3|2571.3|2577.9|2573.9|2570.8|2566.8|935
1651251600000|2022-04-29 17:00:00|2575.6|2571.6|2573.1|2569.1|2576.4|2572.4|2572.1|2568.1|225
1651489200000|2022-05-02 11:00:00|2572.1|2568.1|2580.9|2576.9|2587.1|2583.1|2567.2|2563.2|682
1651492800000|2022-05-02 12:00:00|2580.5|2576.5|2589.5|2585.5|2609.2|2605.2|2579.2|2575.2|2361
1651496400000|2022-05-02 13:00:00|2589.1|2585.1|2603.2|2599.2|2605.5|2601.5|2588.5|2584.5|1192
1651500000000|2022-05-02 14:00:00|2603.6|2599.6|2608.4|2604.4|2610.4|2606.4|2598.9|2594.9|2663
1651503600000|2022-05-02 15:00:00|2609.4|2605.4|2609.7|2605.7|2613.4|2609.4|2595.8|2591.8|4064
1651507200000|2022-05-02 16:00:00|2609.4|2605.4|2610|2606|2611.4|2607.4|2606.2|2602.2|600
1651510800000|2022-05-02 17:00:00|2610.2|2606.2|2609.9|2605.9|2611.7|2607.7|2604.9|2600.9|339
1651564800000|2022-05-03 08:00:00|2600|2596|2596.3|2592.3|2608|2604|2594.3|2590.3|550
1651568400000|2022-05-03 09:00:00|2596.6|2592.6|2599.9|2595.9|2606.4|2602.4|2576.8|2572.8|777
1651572000000|2022-05-03 10:00:00|2600.2|2596.2|2592.7|2588.7|2601.9|2597.9|2592.2|2588.2|541
1651575600000|2022-05-03 11:00:00|2593.2|2589.2|2607.7|2603.7|2607.7|2603.7|2592.3|2588.3|697
1651579200000|2022-05-03 12:00:00|2607.3|2603.3|2633.6|2629.6|2634.6|2630.6|2607.3|2603.3|3347
1651582800000|2022-05-03 13:00:00|2633.8|2629.8|2632.6|2628.6|2637.9|2633.9|2622.6|2618.6|2028
1651586400000|2022-05-03 14:00:00|2633.2|2629.2|2645.8|2641.8|2647.9|2643.9|2633.2|2629.2|4544
1651590000000|2022-05-03 15:00:00|2645.6|2641.6|2608.6|2604.6|2648.9|2644.9|2599.6|2595.6|7646
1651593600000|2022-05-03 16:00:00|2608.9|2604.9|2591.2|2587.2|2610.6|2606.6|2584.4|2580.4|1399
1651597200000|2022-05-03 17:00:00|2595.1|2591.1|2610.4|2606.4|2611.1|2607.1|2595.1|2591.1|501
1651651200000|2022-05-04 08:00:00|2611.4|2607.4|2609.4|2605.4|2613.7|2609.7|2602|2598|397
1651654800000|2022-05-04 09:00:00|2609|2605|2610.1|2606.1|2617.7|2613.7|2606|2602|528
1651658400000|2022-05-04 10:00:00|2609.6|2605.6|2615.1|2611.1|2623.4|2619.4|2609.1|2605.1|855
1651662000000|2022-05-04 11:00:00|2615.4|2611.4|2617|2613|2621.5|2617.5|2609.5|2605.5|332
1651665600000|2022-05-04 12:00:00|2616.7|2612.7|2626.9|2622.9|2629.2|2625.2|2613|2609|1589
1651669200000|2022-05-04 13:00:00|2627.1|2623.1|2618.7|2614.7|2636.9|2632.9|2618.7|2614.7|2597
1651672800000|2022-05-04 14:00:00|2619|2615|2604.3|2600.3|2620.7|2616.7|2594.3|2590.3|3153
1651676400000|2022-05-04 15:00:00|2604.1|2600.1|2587|2583|2607.3|2603.3|2584.4|2580.4|4472
1651680000000|2022-05-04 16:00:00|2587.2|2583.2|2579.5|2575.5|2589.2|2585.2|2572.4|2568.4|1077
1651683600000|2022-05-04 17:00:00|2579.6|2575.6|2585.2|2581.2|2585.8|2581.8|2577.5|2573.5|488
1651737600000|2022-05-05 08:00:00|2588.7|2584.7|2587.4|2583.4|2591.2|2587.2|2578.9|2574.9|349
1651741200000|2022-05-05 09:00:00|2586.9|2582.9|2585.7|2581.7|2588.4|2584.4|2581.2|2577.2|255
1651744800000|2022-05-05 10:00:00|2585.9|2581.9|2567.4|2563.4|2588.4|2584.4|2558|2554|444
1651748400000|2022-05-05 11:00:00|2567.7|2563.7|2559.3|2555.3|2569.9|2565.9|2552.5|2548.5|1226
1651752000000|2022-05-05 12:00:00|2559.8|2555.8|2536.6|2532.6|2561|2557|2530|2526|2890
1651755600000|2022-05-05 13:00:00|2537|2533|2535.2|2531.2|2548.5|2544.5|2534.8|2530.8|1997
1651759200000|2022-05-05 14:00:00|2534.8|2530.8|2517.7|2513.7|2539.7|2535.7|2517|2513|4971
1651762800000|2022-05-05 15:00:00|2517.3|2513.3|2520.7|2516.7|2526.2|2522.2|2513.7|2509.7|6261
1651766400000|2022-05-05 16:00:00|2521.7|2517.7|2525.4|2521.4|2530.4|2526.4|2520.5|2516.5|922
1651770000000|2022-05-05 17:00:00|2524.7|2520.7|2525.7|2521.7|2531.2|2527.2|2521.6|2517.6|386
1651824000000|2022-05-06 08:00:00|2518.6|2514.6|2517.3|2513.3|2520.8|2516.8|2511.1|2507.1|326
1651827600000|2022-05-06 09:00:00|2516.8|2512.8|2512.4|2508.4|2519.3|2515.3|2507.8|2503.8|516
1651831200000|2022-05-06 10:00:00|2512.1|2508.1|2508.3|2504.3|2512.1|2508.1|2507.8|2503.8|288
1651834800000|2022-05-06 11:00:00|2508.5|2504.5|2505.6|2501.6|2512.1|2508.1|2504.5|2500.5|595
1651838400000|2022-05-06 12:00:00|2505.5|2501.5|2488.3|2484.3|2505.5|2501.5|2480.8|2476.8|4050
1651842000000|2022-05-06 13:00:00|2488.5|2484.5|2473.8|2469.8|2491.3|2487.3|2473.8|2469.8|3300
1651845600000|2022-05-06 14:00:00|2473.5|2469.5|2481.3|2477.3|2494.2|2490.2|2468.5|2464.5|4594
1651849200000|2022-05-06 15:00:00|2481|2477|2498|2494|2501.3|2497.3|2477.2|2473.2|4368
1651852800000|2022-05-06 16:00:00|2498.3|2494.3|2491|2487|2501|2497|2489.7|2485.7|1281
1651856400000|2022-05-06 17:00:00|2490.9|2486.9|2478.4|2474.4|2492.9|2488.9|2473|2469|1402
1652083200000|2022-05-09 08:00:00|2477.4|2473.4|2472.8|2468.8|2478.9|2474.9|2470.1|2466.1|507
1652086800000|2022-05-09 09:00:00|2473.3|2469.3|2469.8|2465.8|2477.6|2473.6|2468.8|2464.8|946
1652090400000|2022-05-09 10:00:00|2469.6|2465.6|2464|2460|2470.6|2466.6|2462.2|2458.2|1166
1652094000000|2022-05-09 11:00:00|2463.5|2459.5|2464.5|2460.5|2467.4|2463.4|2457.7|2453.7|864
1652097600000|2022-05-09 12:00:00|2464.7|2460.7|2462.4|2458.4|2471.4|2467.4|2453|2449|2818
1652101200000|2022-05-09 13:00:00|2463.4|2459.4|2454.7|2450.7|2470.3|2466.3|2454.6|2450.6|2031
1652104800000|2022-05-09 14:00:00|2455.3|2451.3|2455.6|2451.6|2466.1|2462.1|2439.7|2435.7|4561
1652108400000|2022-05-09 15:00:00|2455.1|2451.1|2463.4|2459.4|2476.1|2472.1|2454.3|2450.3|5388
1652112000000|2022-05-09 16:00:00|2463.8|2459.8|2452.4|2448.4|2464.9|2460.9|2452.2|2448.2|1293
1652115600000|2022-05-09 17:00:00|2451.8|2447.8|2453.9|2449.9|2455.4|2451.4|2449.2|2445.2|519
1652169600000|2022-05-10 08:00:00|2461.5|2457.5|2457.8|2453.8|2465.1|2461.1|2456.8|2452.8|274
1652173200000|2022-05-10 09:00:00|2456.8|2452.8|2446.3|2442.3|2456.8|2452.8|2444.8|2440.8|698
1652176800000|2022-05-10 10:00:00|2445.8|2441.8|2453.7|2449.7|2457.1|2453.1|2441|2437|641
1652180400000|2022-05-10 11:00:00|2453.4|2449.4|2456.4|2452.4|2464.6|2460.6|2451.9|2447.9|525
1652184000000|2022-05-10 12:00:00|2456.6|2452.6|2461.6|2457.6|2472.7|2468.7|2442.8|2438.8|2231
1652187600000|2022-05-10 13:00:00|2461.4|2457.4|2462.1|2458.1|2468.4|2464.4|2446.9|2442.9|2432
1652191200000|2022-05-10 14:00:00|2461.9|2457.9|2451.9|2447.9|2465.3|2461.3|2446.7|2442.7|2791
1652194800000|2022-05-10 15:00:00|2451.7|2447.7|2457.1|2453.1|2458.7|2454.7|2446.7|2442.7|2266
1652198400000|2022-05-10 16:00:00|2456.9|2452.9|2454.6|2450.6|2466.1|2462.1|2453.6|2449.6|1229
1652202000000|2022-05-10 17:00:00|2454.4|2450.4|2453.1|2449.1|2454.6|2450.6|2450.5|2446.5|571
1652256000000|2022-05-11 08:00:00|2465.5|2461.5|2489.9|2485.9|2492.7|2488.7|2465.1|2461.1|682
1652259600000|2022-05-11 09:00:00|2489.7|2485.7|2496.5|2492.5|2496.7|2492.7|2485.2|2481.2|638
1652263200000|2022-05-11 10:00:00|2496.7|2492.7|2498.3|2494.3|2499.6|2495.6|2492.2|2488.2|552
1652266800000|2022-05-11 11:00:00|2496.8|2492.8|2491.9|2487.9|2505.3|2501.3|2491.9|2487.9|1127
1652270400000|2022-05-11 12:00:00|2493.7|2489.7|2500.5|2496.5|2503.5|2499.5|2482.7|2478.7|2877
1652274000000|2022-05-11 13:00:00|2499.7|2495.7|2506.9|2502.9|2510.5|2506.5|2497.7|2493.7|2884
1652277600000|2022-05-11 14:00:00|2507.9|2503.9|2496.2|2492.2|2511.1|2507.1|2492.1|2488.1|3001
1652281200000|2022-05-11 15:00:00|2495.9|2491.9|2496.5|2492.5|2503.3|2499.3|2489.5|2485.5|3192
1652284800000|2022-05-11 16:00:00|2496.3|2492.3|2482.6|2478.6|2498.5|2494.5|2480.1|2476.1|2030
1652288400000|2022-05-11 17:00:00|2482.3|2478.3|2476.3|2472.3|2482.6|2478.6|2474.6|2470.6|934
1652342400000|2022-05-12 08:00:00|2468.1|2464.1|2463|2459|2469.8|2465.8|2451.3|2447.3|695
1652346000000|2022-05-12 09:00:00|2463.2|2459.2|2457.4|2453.4|2463.2|2459.2|2447.8|2443.8|654
1652349600000|2022-05-12 10:00:00|2457.9|2453.9|2462.9|2458.9|2465.4|2461.4|2454.4|2450.4|715
1652353200000|2022-05-12 11:00:00|2463.2|2459.2|2455.9|2451.9|2465|2461|2453.4|2449.4|529
1652356800000|2022-05-12 12:00:00|2455.4|2451.4|2448|2444|2463.2|2459.2|2445.5|2441.5|1362
1652360400000|2022-05-12 13:00:00|2448.3|2444.3|2456.7|2452.7|2468.2|2464.2|2448.1|2444.1|2309
1652364000000|2022-05-12 14:00:00|2454.6|2450.6|2448.9|2444.9|2455.4|2451.4|2433.8|2429.8|4531
1652367600000|2022-05-12 15:00:00|2449.9|2445.9|2442.6|2438.6|2461.3|2457.3|2441.8|2437.8|3803
1652371200000|2022-05-12 16:00:00|2442.3|2438.3|2439.6|2435.6|2444.6|2440.6|2437.1|2433.1|764
1652374800000|2022-05-12 17:00:00|2439.3|2435.3|2438|2434|2441.6|2437.6|2436.3|2432.3|456
1652428800000|2022-05-13 08:00:00|2445.5|2441.5|2443.2|2439.2|2450|2446|2439.7|2435.7|298
1652432400000|2022-05-13 09:00:00|2443|2439|2428.4|2424.4|2443.2|2439.2|2427.1|2423.1|1005
1652436000000|2022-05-13 10:00:00|2428.1|2424.1|2430.9|2426.9|2431.9|2427.9|2423.6|2419.6|563
1652439600000|2022-05-13 11:00:00|2431.2|2427.2|2434.4|2430.4|2444.5|2440.5|2431.2|2427.2|620
1652443200000|2022-05-13 12:00:00|2434.2|2430.2|2478.8|2474.8|2481.6|2477.6|2434.2|2430.2|2818
1652446800000|2022-05-13 13:00:00|2478|2474|2470.7|2466.7|2479.1|2475.1|2456.2|2452.2|1958
1652450400000|2022-05-13 14:00:00|2470|2466|2471.5|2467.5|2482.3|2478.3|2463|2459|2005
1652454000000|2022-05-13 15:00:00|2470.5|2466.5|2477.7|2473.7|2482.3|2478.3|2469.5|2465.5|2395
1652457600000|2022-05-13 16:00:00|2477.9|2473.9|2482.8|2478.8|2484.2|2480.2|2475.9|2471.9|1529
1652461200000|2022-05-13 17:00:00|2483.8|2479.8|2479.9|2475.9|2484|2480|2478.9|2474.9|324
1652688000000|2022-05-16 08:00:00|2496.4|2492.4|2484.6|2480.6|2499.9|2495.9|2482.4|2478.4|647
1652691600000|2022-05-16 09:00:00|2484.4|2480.4|2492.4|2488.4|2492.4|2488.4|2484.4|2480.4|382
1652695200000|2022-05-16 10:00:00|2492.9|2488.9|2506.9|2502.9|2506.9|2502.9|2492.9|2488.9|562
1652698800000|2022-05-16 11:00:00|2506.6|2502.6|2514.4|2510.4|2518.2|2514.2|2504.4|2500.4|993
1652702400000|2022-05-16 12:00:00|2513.4|2509.4|2521.4|2517.4|2532.2|2528.2|2513.4|2509.4|1825
1652706000000|2022-05-16 13:00:00|2521.9|2517.9|2514.2|2510.2|2525.9|2521.9|2512.2|2508.2|1293
1652709600000|2022-05-16 14:00:00|2514.4|2510.4|2521.2|2517.2|2523.4|2519.4|2511.9|2507.9|1266
1652713200000|2022-05-16 15:00:00|2520.7|2516.7|2513.2|2509.2|2520.7|2516.7|2498.9|2494.9|3210
1652716800000|2022-05-16 16:00:00|2512.9|2508.9|2508.4|2504.4|2513.9|2509.9|2503.7|2499.7|685
1652720400000|2022-05-16 17:00:00|2507.9|2503.9|2512.9|2504.9|2512.9|2508.7|2506.7|2502.7|472
1652774400000|2022-05-17 08:00:00|2528.4|2524.4|2525.1|2521.1|2528.4|2524.4|2515.1|2511.1|234
1652778000000|2022-05-17 09:00:00|2525.4|2521.4|2505.1|2501.1|2525.4|2521.4|2501.9|2497.9|487
1652781600000|2022-05-17 10:00:00|2504.9|2500.9|2509.9|2505.9|2512.1|2508.1|2503.1|2499.1|178
1652785200000|2022-05-17 11:00:00|2510.2|2506.2|2524.1|2520.1|2527.9|2523.9|2508.9|2504.9|498
1652788800000|2022-05-17 12:00:00|2523.2|2519.2|2518.4|2514.4|2525.4|2521.4|2508.7|2504.7|1491
1652792400000|2022-05-17 13:00:00|2518.1|2514.1|2515.7|2511.7|2531.2|2527.2|2508.7|2504.7|1679
1652796000000|2022-05-17 14:00:00|2515.4|2511.4|2526.2|2522.2|2529.2|2525.2|2511.4|2507.4|1692
1652799600000|2022-05-17 15:00:00|2526.7|2522.7|2515.5|2511.5|2537.7|2533.7|2515|2511|3038
1652803200000|2022-05-17 16:00:00|2515.2|2511.2|2520|2516|2522.5|2518.5|2512.7|2508.7|770
1652806800000|2022-05-17 17:00:00|2520.2|2516.2|2524.2|2520.2|2524.7|2520.7|2516.7|2512.7|354
1652860800000|2022-05-18 08:00:00|2513.1|2509.1|2496.2|2492.2|2516.1|2512.1|2487.4|2483.4|504
1652864400000|2022-05-18 09:00:00|2496.7|2492.7|2493.5|2489.5|2505.9|2501.9|2493.2|2489.2|343
1652868000000|2022-05-18 10:00:00|2493|2489|2477|2473|2501.2|2497.2|2473|2469|1303
1652871600000|2022-05-18 11:00:00|2476.8|2472.8|2491|2487|2491|2487|2474.6|2470.6|432
1652875200000|2022-05-18 12:00:00|2491.3|2487.3|2491.5|2487.5|2497.5|2493.5|2477.1|2473.1|1716
1652878800000|2022-05-18 13:00:00|2491.3|2487.3|2484.3|2480.3|2497.8|2493.8|2483.1|2479.1|1012
1652882400000|2022-05-18 14:00:00|2483.6|2479.6|2489.6|2485.6|2491.3|2487.3|2474.8|2470.8|1704
1652886000000|2022-05-18 15:00:00|2488.6|2484.6|2484.1|2480.1|2491.6|2487.6|2479.1|2475.1|2983
1652889600000|2022-05-18 16:00:00|2483.9|2479.9|2483.2|2479.2|2486.9|2482.9|2480.2|2476.2|904
1652893200000|2022-05-18 17:00:00|2482.9|2478.9|2482.4|2478.4|2486.9|2482.9|2480.4|2476.4|520
1652947200000|2022-05-19 08:00:00|2470|2466|2462.4|2458.4|2472|2468|2462.4|2458.4|518
1652950800000|2022-05-19 09:00:00|2461.5|2457.5|2461.5|2457.5|2465.5|2461.5|2456|2452|619
1652954400000|2022-05-19 10:00:00|2461.2|2457.2|2466|2462|2466.5|2462.5|2455.2|2451.2|969
1652958000000|2022-05-19 11:00:00|2466.2|2462.2|2468.4|2464.4|2470.5|2466.5|2461.7|2457.7|426
1652961600000|2022-05-19 12:00:00|2469|2465|2469.5|2465.5|2474.5|2470.5|2456|2452|1590
1652965200000|2022-05-19 13:00:00|2469|2465|2471.1|2467.1|2481.6|2477.6|2466.5|2462.5|2047
1652968800000|2022-05-19 14:00:00|2471.3|2467.3|2477|2473|2481.5|2477.5|2465.1|2461.1|2987
1652972400000|2022-05-19 15:00:00|2478|2474|2471.5|2467.5|2479.5|2475.5|2462.3|2458.3|3035
1652976000000|2022-05-19 16:00:00|2471.2|2467.2|2479.7|2475.7|2480.4|2476.4|2469.2|2465.2|1150
1652979600000|2022-05-19 17:00:00|2479.4|2475.4|2478.4|2474.4|2480.4|2476.4|2474.1|2470.1|412
1653033600000|2022-05-20 08:00:00|2477.6|2473.6|2473.4|2469.4|2487.6|2483.6|2473.4|2469.4|418
1653037200000|2022-05-20 09:00:00|2474.4|2470.4|2461.3|2457.3|2474.4|2470.4|2458.6|2454.6|439
1653040800000|2022-05-20 10:00:00|2460.3|2456.3|2444.5|2440.5|2464.1|2460.1|2443|2439|767
1653044400000|2022-05-20 11:00:00|2444.7|2440.7|2439.7|2435.7|2445.7|2441.7|2434.7|2430.7|913
1653048000000|2022-05-20 12:00:00|2440|2436|2433.1|2429.1|2442.7|2438.7|2428.6|2424.6|2522
1653051600000|2022-05-20 13:00:00|2432.8|2428.8|2439.8|2435.8|2452|2448|2430.3|2426.3|2571
1653055200000|2022-05-20 14:00:00|2438.3|2434.3|2440|2436|2446.5|2442.5|2434|2430|1981
1653058800000|2022-05-20 15:00:00|2439.5|2435.5|2439.5|2435.5|2448.4|2444.4|2434.8|2430.8|2600
1653062400000|2022-05-20 16:00:00|2439|2435|2428.1|2424.1|2439|2435|2420.6|2416.6|1580
1653066000000|2022-05-20 17:00:00|2427.6|2423.6|2429.4|2425.4|2433.4|2429.4|2425.6|2421.6|331
1653292800000|2022-05-23 08:00:00|2451.3|2447.3|2457.7|2453.7|2458.7|2454.7|2445.2|2441.2|546
1653296400000|2022-05-23 09:00:00|2458.7|2454.7|2463.7|2459.7|2463.7|2459.7|2455.5|2451.5|645
1653300000000|2022-05-23 10:00:00|2462.9|2458.9|2463.8|2459.8|2469.2|2465.2|2461.2|2457.2|670
1653303600000|2022-05-23 11:00:00|2464.3|2460.3|2450.5|2446.5|2468.5|2464.5|2449.2|2445.2|648
1653307200000|2022-05-23 12:00:00|2455.2|2451.2|2464.1|2460.1|2484|2480|2455.2|2451.2|2865
1653310800000|2022-05-23 13:00:00|2463.9|2459.9|2465.6|2461.6|2467.9|2463.9|2449.5|2445.5|2026
1653314400000|2022-05-23 14:00:00|2465.9|2461.9|2461.2|2457.2|2472.6|2468.6|2459.3|2455.3|2743
1653318000000|2022-05-23 15:00:00|2461.5|2457.5|2463.8|2459.8|2469.9|2465.9|2455.2|2451.2|2311
1653321600000|2022-05-23 16:00:00|2464|2460|2462.7|2458.7|2467.3|2463.3|2458.8|2454.8|689
1653325200000|2022-05-23 17:00:00|2462.3|2458.3|2452.3|2448.3|2462.3|2458.3|2451.8|2447.8|240
1653379200000|2022-05-24 08:00:00|2450.7|2446.7|2459.9|2455.9|2461.4|2457.4|2442.8|2438.8|260
1653382800000|2022-05-24 09:00:00|2460.3|2456.3|2461.8|2457.8|2469.4|2465.4|2460.3|2456.3|490
1653386400000|2022-05-24 10:00:00|2462|2458|2464|2460|2469.4|2465.4|2461.8|2457.8|71
1653390000000|2022-05-24 11:00:00|2463.9|2459.9|2470.9|2466.9|2471.2|2467.2|2462.2|2458.2|201
1653393600000|2022-05-24 12:00:00|2472.6|2468.6|2460.5|2456.5|2472.6|2468.6|2449|2445|1350
1653397200000|2022-05-24 13:00:00|2461.2|2457.2|2457.5|2453.5|2461.2|2457.2|2448.3|2444.3|1511
1653400800000|2022-05-24 14:00:00|2457.8|2453.8|2454.5|2450.5|2466.5|2462.5|2450.5|2446.5|1633
1653404400000|2022-05-24 15:00:00|2454.8|2450.8|2455.5|2451.5|2459.5|2455.5|2450.9|2446.9|3373
1653408000000|2022-05-24 16:00:00|2454.5|2450.5|2450.5|2446.5|2455.2|2451.2|2450.5|2446.5|524
1653411600000|2022-05-24 17:00:00|2449.9|2445.9|2449.8|2445.8|2452.1|2448.1|2447.1|2443.1|492
1653465600000|2022-05-25 08:00:00|2455.7|2451.7|2463.1|2459.1|2463.3|2459.3|2450.2|2446.2|411
1653469200000|2022-05-25 09:00:00|2463.3|2459.3|2445.9|2441.9|2464.1|2460.1|2434.5|2430.5|889
1653472800000|2022-05-25 10:00:00|2445.3|2441.3|2432.9|2428.9|2445.4|2441.4|2431.6|2427.6|982
1653476400000|2022-05-25 11:00:00|2432.4|2428.4|2425.1|2421.1|2434.4|2430.4|2418.7|2414.7|1777
1653480000000|2022-05-25 12:00:00|2425.4|2421.4|2425.7|2421.7|2432.1|2428.1|2414.7|2410.7|2246
1653483600000|2022-05-25 13:00:00|2426.4|2422.4|2429.9|2425.9|2439.8|2435.8|2423.7|2419.7|1427
1653487200000|2022-05-25 14:00:00|2429.7|2425.7|2427.8|2423.8|2436.1|2432.1|2425.8|2421.8|2239
1653490800000|2022-05-25 15:00:00|2428.8|2424.8|2425.5|2421.5|2436.5|2432.5|2423.5|2419.5|4039
1653494400000|2022-05-25 16:00:00|2425.2|2421.2|2417.8|2413.8|2427.2|2423.2|2415.6|2411.6|1490
1653498000000|2022-05-25 17:00:00|2416.8|2412.8|2410.7|2406.7|2416.8|2412.8|2410.5|2406.5|1401
1653552000000|2022-05-26 08:00:00|2422.4|2418.4|2417.4|2413.4|2425.1|2421.1|2416.6|2412.6|329
1653555600000|2022-05-26 09:00:00|2417.6|2413.6|2435|2431|2436|2432|2415.8|2411.8|656
1653559200000|2022-05-26 10:00:00|2434.5|2430.5|2445|2441|2447.8|2443.8|2434.5|2430.5|554
1653562800000|2022-05-26 11:00:00|2445.2|2441.2|2456.7|2452.7|2457.2|2453.2|2444|2440|3425
1653566400000|2022-05-26 12:00:00|2458.7|2454.7|2467.1|2463.1|2477.6|2473.6|2451.6|2447.6|4423
1653570000000|2022-05-26 13:00:00|2467.4|2463.4|2462.5|2458.5|2477.6|2473.6|2461.3|2457.3|5355
1653573600000|2022-05-26 14:00:00|2462.3|2458.3|2479|2475|2486.2|2482.2|2455.8|2451.8|3867
1653577200000|2022-05-26 15:00:00|2478.6|2474.6|2473.7|2469.7|2485.7|2481.7|2473.3|2469.3|3571
1653580800000|2022-05-26 16:00:00|2474.2|2470.2|2484.3|2480.3|2486.3|2482.3|2474.2|2470.2|903
1653584400000|2022-05-26 17:00:00|2484.7|2480.7|2478.8|2474.8|2486.3|2482.3|2478.7|2474.7|603
1653638400000|2022-05-27 08:00:00|2478.4|2474.4|2475.7|2471.7|2485.5|2481.5|2474|2470|562
1653642000000|2022-05-27 09:00:00|2475.2|2471.2|2472.7|2468.7|2477.9|2473.9|2469.2|2465.2|248
1653645600000|2022-05-27 10:00:00|2472.5|2468.5|2466.4|2462.4|2473.7|2469.7|2463.9|2459.9|305
1653649200000|2022-05-27 11:00:00|2465.4|2461.4|2487.9|2483.9|2488.2|2484.2|2465.4|2461.4|691
1653652800000|2022-05-27 12:00:00|2488.4|2484.4|2468.4|2464.4|2489.9|2485.9|2463.6|2459.6|1537
1653656400000|2022-05-27 13:00:00|2468.6|2464.6|2478.6|2474.6|2478.6|2474.6|2466.3|2462.3|1304
1653660000000|2022-05-27 14:00:00|2478.9|2474.9|2485.6|2481.6|2487.6|2483.6|2470.6|2466.6|1961
1653663600000|2022-05-27 15:00:00|2485.9|2481.9|2480.5|2476.5|2487.6|2483.6|2472|2468|2115
1653667200000|2022-05-27 16:00:00|2480.6|2476.6|2480.8|2476.8|2483.5|2479.5|2476.6|2472.6|835
1653670800000|2022-05-27 17:00:00|2481|2477|2480.6|2476.6|2486|2482|2479.8|2475.8|387
1653984000000|2022-05-31 08:00:00|2520.5|2516.5|2522.7|2518.7|2526.7|2522.7|2510.8|2506.8|1458
1653987600000|2022-05-31 09:00:00|2524.3|2520.3|2524.7|2520.7|2529|2525|2518.3|2514.3|803
1653991200000|2022-05-31 10:00:00|2524.3|2520.3|2521.5|2517.5|2525.7|2521.7|2519.7|2515.7|204
1653994800000|2022-05-31 11:00:00|2522|2518|2523.3|2519.3|2528.4|2524.4|2518.2|2514.2|666
1653998400000|2022-05-31 12:00:00|2524.3|2520.3|2516.7|2512.7|2531.6|2527.6|2506.5|2502.5|2939
1654002000000|2022-05-31 13:00:00|2516.4|2512.4|2524.9|2520.9|2526.1|2522.1|2513.9|2509.9|2234
1654005600000|2022-05-31 14:00:00|2525.1|2521.1|2504.3|2500.3|2525.9|2521.9|2501|2497|2562
1654009200000|2022-05-31 15:00:00|2504.2|2500.2|2514.2|2510.2|2518.5|2514.5|2493.3|2489.3|3807
1654012800000|2022-05-31 16:00:00|2514.7|2510.7|2521.5|2517.5|2522.4|2518.4|2510.6|2506.6|1063
1654016400000|2022-05-31 17:00:00|2522|2518|2515|2511|2523.3|2519.3|2514|2510|575
1654070400000|2022-06-01 08:00:00|2511|2507|2520|2516|2522|2518|2511|2507|345
1654074000000|2022-06-01 09:00:00|2519.4|2515.4|2511.5|2507.5|2526.4|2522.4|2511|2507|331
1654077600000|2022-06-01 10:00:00|2511.9|2507.9|2519.5|2515.5|2524.5|2520.5|2511.9|2507.9|223
1654081200000|2022-06-01 11:00:00|2519.4|2515.4|2523.8|2519.8|2531|2527|2519.4|2515.4|671
1654084800000|2022-06-01 12:00:00|2524.3|2520.3|2546.4|2542.4|2551.5|2547.5|2522|2518|4211
1654088400000|2022-06-01 13:00:00|2546|2542|2546.3|2542.3|2552.3|2548.3|2543.4|2539.4|2657
1654092000000|2022-06-01 14:00:00|2546.2|2542.2|2545.5|2541.5|2551.3|2547.3|2535.3|2531.3|4168
1654095600000|2022-06-01 15:00:00|2546.3|2542.3|2538.2|2534.2|2548|2544|2533.4|2529.4|4158
1654099200000|2022-06-01 16:00:00|2538.7|2534.7|2536.1|2532.1|2540|2536|2534.6|2530.6|871
1654102800000|2022-06-01 17:00:00|2536.7|2532.7|2547.1|2543.1|2547.1|2543.1|2536.6|2532.6|856
1654167600000|2022-06-02 11:00:00|2543.6|2539.6|2538|2534|2544.6|2540.6|2530.8|2526.8|356
1654171200000|2022-06-02 12:00:00|2537.7|2533.7|2543.8|2539.8|2551.6|2547.6|2524.3|2520.3|1894
1654174800000|2022-06-02 13:00:00|2544.3|2540.3|2549.5|2545.5|2557.1|2553.1|2544.3|2540.3|2976
1654178400000|2022-06-02 14:00:00|2549.9|2545.9|2535.7|2531.7|2552.9|2548.9|2533.1|2529.1|3025
1654182000000|2022-06-02 15:00:00|2537.3|2533.3|2501.5|2497.5|2543.8|2539.8|2497.3|2493.3|7950
1654185600000|2022-06-02 16:00:00|2502.4|2498.4|2510|2506|2510.8|2506.8|2501.4|2497.4|1032
1654189200000|2022-06-02 17:00:00|2510.1|2506.1|2516.4|2512.4|2518.2|2513.4|2508.9|2504.9|331
1654254000000|2022-06-03 11:00:00|2513.2|2509.2|2514.5|2510.5|2515.6|2511.6|2504.4|2500.4|310
1654257600000|2022-06-03 12:00:00|2516|2512|2542.7|2538.7|2545.5|2541.5|2513.6|2509.6|2348
1654261200000|2022-06-03 13:00:00|2542.9|2538.9|2524|2520|2554.5|2550.5|2519|2515|2812
1654264800000|2022-06-03 14:00:00|2523|2519|2494.8|2490.8|2525.5|2521.5|2490.9|2486.9|4493
1654268400000|2022-06-03 15:00:00|2492.3|2488.3|2496|2492|2507.2|2503.2|2485.3|2481.3|3958
1654272000000|2022-06-03 16:00:00|2495.5|2491.5|2489.2|2485.2|2496|2492|2486.8|2482.8|878
1654275600000|2022-06-03 17:00:00|2489.6|2485.6|2497.5|2493.5|2498.1|2494.1|2486.8|2482.8|1338
1654502400000|2022-06-06 08:00:00|2509.8|2505.8|2520.5|2516.5|2522.9|2518.9|2505.2|2501.2|784
1654506000000|2022-06-06 09:00:00|2520.9|2516.9|2507.4|2503.4|2521|2517|2501|2497|1706
1654509600000|2022-06-06 10:00:00|2506.5|2502.5|2511.3|2507.3|2513.4|2509.4|2503.5|2499.5|783
1654513200000|2022-06-06 11:00:00|2511.1|2507.1|2522.3|2518.3|2522.3|2518.3|2508.4|2504.4|734
1654516800000|2022-06-06 12:00:00|2522.7|2518.7|2532.4|2528.4|2533|2529|2513.9|2509.9|2565
1654520400000|2022-06-06 13:00:00|2532|2528|2520.5|2516.5|2533|2529|2509.9|2505.9|3749
1654524000000|2022-06-06 14:00:00|2520.9|2516.9|2526.6|2522.6|2531.3|2527.3|2517.1|2513.1|6950
1654527600000|2022-06-06 15:00:00|2526.5|2522.5|2512.7|2508.7|2529|2525|2508.8|2504.8|6765
1654531200000|2022-06-06 16:00:00|2513.2|2509.2|2517.9|2513.9|2520.3|2516.3|2512.2|2508.2|1550
1654534800000|2022-06-06 17:00:00|2517.8|2513.8|2516.3|2512.3|2519.2|2515.2|2515.4|2511.4|348
1654588800000|2022-06-07 08:00:00|2515.2|2511.2|2495.3|2491.3|2518.2|2514.2|2493.7|2489.7|597
1654592400000|2022-06-07 09:00:00|2495.2|2491.2|2495.2|2491.2|2500.6|2496.6|2490.3|2486.3|830
1654596000000|2022-06-07 10:00:00|2494.7|2490.7|2494.1|2490.1|2501.7|2497.7|2493.3|2489.3|516
1654599600000|2022-06-07 11:00:00|2495.1|2491.1|2502.5|2498.5|2511.8|2507.8|2494.1|2490.1|1094
1654603200000|2022-06-07 12:00:00|2503.1|2499.1|2519.3|2515.3|2521.2|2517.2|2503|2499|2916
1654606800000|2022-06-07 13:00:00|2519.2|2515.2|2521.7|2517.7|2530.6|2526.6|2514.7|2510.7|3741
1654610400000|2022-06-07 14:00:00|2521.3|2517.3|2508.2|2504.2|2525.1|2521.1|2505.6|2501.6|5850
1654614000000|2022-06-07 15:00:00|2508.6|2504.6|2498.6|2494.6|2515.2|2511.2|2498|2494|4720
1654617600000|2022-06-07 16:00:00|2499.6|2495.6|2499.8|2495.8|2503.8|2499.8|2497.3|2493.3|2777
1654621200000|2022-06-07 17:00:00|2499.9|2495.9|2498.4|2494.4|2505.9|2501.9|2498.4|2494.4|672
1654675200000|2022-06-08 08:00:00|2503.9|2499.9|2486.5|2482.5|2503.9|2499.9|2479.4|2475.4|576
1654678800000|2022-06-08 09:00:00|2487.4|2483.4|2504.8|2500.8|2505.4|2501.4|2485.3|2481.3|593
1654682400000|2022-06-08 10:00:00|2504.3|2500.3|2501.9|2497.9|2506.3|2502.3|2500.3|2496.3|179
1654686000000|2022-06-08 11:00:00|2501.4|2497.4|2506.2|2502.2|2512.6|2508.6|2500.8|2496.8|1068
1654689600000|2022-06-08 12:00:00|2507.2|2503.2|2506.1|2502.1|2509.6|2505.6|2498.9|2494.9|2730
1654693200000|2022-06-08 13:00:00|2506|2502|2507.2|2503.2|2513.3|2509.3|2503.2|2499.2|3460
1654696800000|2022-06-08 14:00:00|2505.7|2501.7|2496.4|2492.4|2513.2|2509.2|2490.8|2486.8|4482
1654700400000|2022-06-08 15:00:00|2496.3|2492.3|2490.1|2486.1|2502.7|2498.7|2487.6|2483.6|6121
1654704000000|2022-06-08 16:00:00|2490.6|2486.6|2478.1|2474.1|2492.5|2488.5|2477.5|2473.5|1849
1654707600000|2022-06-08 17:00:00|2478|2474|2481.3|2477.3|2485.4|2481.4|2472.3|2468.3|872
1654761600000|2022-06-09 08:00:00|2487.2|2483.2|2499.9|2495.9|2501.9|2497.9|2479.9|2475.9|661
1654765200000|2022-06-09 09:00:00|2500.5|2496.5|2507.4|2503.4|2511.4|2507.4|2496.4|2492.4|623
1654768800000|2022-06-09 10:00:00|2507.9|2503.9|2490.2|2486.2|2507.9|2503.9|2490.2|2486.2|811
1654772400000|2022-06-09 11:00:00|2490.1|2486.1|2483|2479|2493.4|2489.4|2482.4|2478.4|2085
1654776000000|2022-06-09 12:00:00|2484.5|2480.5|2459.5|2455.5|2485.5|2481.5|2457.4|2453.4|3440
1654779600000|2022-06-09 13:00:00|2460.4|2456.4|2482.6|2478.6|2484|2480|2455.5|2451.5|2847
1654783200000|2022-06-09 14:00:00|2481.6|2477.6|2460.3|2456.3|2483.5|2479.5|2457.4|2453.4|4252
1654786800000|2022-06-09 15:00:00|2460.2|2456.2|2472.3|2468.3|2475.3|2471.3|2455.3|2451.3|6449
1654790400000|2022-06-09 16:00:00|2472.2|2468.2|2466.8|2462.8|2472.2|2468.2|2463.4|2459.4|1024
1654794000000|2022-06-09 17:00:00|2467.4|2463.4|2468.3|2464.3|2470.4|2466.4|2466.3|2462.3|663
1654848000000|2022-06-10 08:00:00|2471.3|2467.3|2474.8|2470.8|2474.8|2470.8|2468.2|2464.2|139
1654851600000|2022-06-10 09:00:00|2475.8|2471.8|2474.4|2470.4|2482.9|2478.9|2470.8|2466.8|373
1654855200000|2022-06-10 10:00:00|2474.9|2470.9|2463.8|2459.8|2475.8|2471.8|2463.4|2459.4|425
1654858800000|2022-06-10 11:00:00|2463.9|2459.9|2466.9|2462.9|2471.8|2467.8|2460.8|2456.8|535
1654862400000|2022-06-10 12:00:00|2470.9|2466.9|2459.2|2455.2|2473.1|2469.1|2455.3|2451.3|1011
1654866000000|2022-06-10 13:00:00|2458.7|2454.7|2455.3|2451.3|2465.8|2461.8|2450.7|2446.7|1970
1654869600000|2022-06-10 14:00:00|2455.2|2451.2|2437.3|2433.3|2456.8|2452.8|2430.2|2426.2|2453
1654873200000|2022-06-10 15:00:00|2436.8|2432.8|2429.6|2425.6|2439.8|2435.8|2426.7|2422.7|3748
1654876800000|2022-06-10 16:00:00|2430.5|2426.5|2433.7|2429.7|2436.7|2432.7|2429.6|2425.6|560
1654880400000|2022-06-10 17:00:00|2433.6|2429.6|2425.1|2421.1|2435.6|2431.6|2424.1|2420.1|688
1655107200000|2022-06-13 08:00:00|2411.7|2407.7|2396.1|2392.1|2411.7|2407.7|2394.6|2390.6|1321
1655110800000|2022-06-13 09:00:00|2395.6|2391.6|2388.1|2384.1|2402.2|2398.2|2387.7|2383.7|927
1655114400000|2022-06-13 10:00:00|2387.6|2383.6|2382.2|2378.2|2393.8|2389.8|2376.6|2372.6|1177
1655118000000|2022-06-13 11:00:00|2381.8|2377.8|2388.2|2384.2|2397.2|2393.2|2379.7|2375.7|471
1655121600000|2022-06-13 12:00:00|2388.1|2384.1|2373.8|2369.8|2389.6|2385.6|2370.7|2366.7|1564
1655125200000|2022-06-13 13:00:00|2373.3|2369.3|2368.7|2364.7|2374.8|2370.8|2361.7|2357.7|1981
1655128800000|2022-06-13 14:00:00|2368.6|2364.6|2372.9|2368.9|2374.4|2370.4|2357.7|2353.7|2053
1655132400000|2022-06-13 15:00:00|2372.4|2368.4|2381.1|2377.1|2389|2385|2368.4|2364.4|2547
1655136000000|2022-06-13 16:00:00|2380|2376|2373.9|2369.9|2382.3|2378.3|2372.8|2368.8|1528
1655139600000|2022-06-13 17:00:00|2373.4|2369.4|2375.5|2371.5|2384.2|2380.2|2372.1|2368.1|1194
1655193600000|2022-06-14 08:00:00|2378.5|2374.5|2375.5|2371.5|2382.5|2378.5|2373.5|2369.5|236
1655197200000|2022-06-14 09:00:00|2376.5|2372.5|2386.5|2382.5|2390.5|2386.5|2372.4|2368.4|256
1655200800000|2022-06-14 10:00:00|2386|2382|2382|2378|2388.5|2384.5|2382|2378|132
1655204400000|2022-06-14 11:00:00|2382.1|2378.1|2375.1|2371.1|2384.6|2380.6|2373.6|2369.6|334
1655208000000|2022-06-14 12:00:00|2376.1|2372.1|2375.7|2371.7|2382.6|2378.6|2372.7|2368.7|422
1655211600000|2022-06-14 13:00:00|2374.7|2370.7|2362.8|2358.8|2376.7|2372.7|2362.8|2358.8|498
1655215200000|2022-06-14 14:00:00|2361.8|2357.8|2368.9|2364.9|2373|2369|2355.9|2351.9|1142
1655218800000|2022-06-14 15:00:00|2370.3|2366.3|2364|2360|2374|2370|2363.5|2359.5|947
1655222400000|2022-06-14 16:00:00|2364.5|2360.5|2358|2354|2366|2362|2358|2354|332
1655226000000|2022-06-14 17:00:00|2357.9|2353.9|2361.9|2353.9|2362.4|2358|2355.9|2351.9|165
1655280000000|2022-06-15 08:00:00|2368.4|2364.4|2365.3|2361.3|2372.3|2368.3|2364.3|2360.3|144
1655283600000|2022-06-15 09:00:00|2364.8|2360.8|2363.8|2359.8|2368.4|2364.4|2357.3|2353.3|259
1655287200000|2022-06-15 10:00:00|2363.4|2359.4|2362.3|2358.3|2370.3|2366.3|2360.3|2356.3|250
1655290800000|2022-06-15 11:00:00|2363.3|2359.3|2366.4|2362.4|2366.4|2362.4|2359.3|2355.3|212
1655294400000|2022-06-15 12:00:00|2367.4|2363.4|2350.4|2346.4|2369.4|2365.4|2347.4|2343.4|962
1655298000000|2022-06-15 13:00:00|2349.4|2345.4|2357.5|2353.5|2359.5|2355.5|2345.4|2341.4|1632
1655301600000|2022-06-15 14:00:00|2358.5|2354.5|2378.5|2374.5|2380|2376|2354.5|2350.5|810
1655305200000|2022-06-15 15:00:00|2379|2375|2373.5|2369.5|2386.5|2382.5|2371.5|2367.5|889
1655308800000|2022-06-15 16:00:00|2374.5|2370.5|2373|2369|2377.5|2373.5|2370.5|2366.5|339
1655312400000|2022-06-15 17:00:00|2372.1|2368.1|2374.6|2370.6|2375.6|2371.6|2370.5|2366.5|148
1655366400000|2022-06-16 08:00:00|2369.6|2365.6|2372.5|2368.5|2374.5|2370.5|2368.6|2364.6|195
1655370000000|2022-06-16 09:00:00|2371.6|2367.6|2367.6|2363.6|2376.1|2372.1|2362.6|2358.6|802
1655373600000|2022-06-16 10:00:00|2367.1|2363.1|2362.6|2358.6|2369.1|2365.1|2361.1|2357.1|625
1655377200000|2022-06-16 11:00:00|2362.1|2358.1|2355.6|2351.6|2366.1|2362.1|2352.1|2348.1|2356
1655380800000|2022-06-16 12:00:00|2355.1|2351.1|2359.2|2355.2|2370.7|2366.7|2352.1|2348.1|3160
1655384400000|2022-06-16 13:00:00|2360.2|2356.2|2375.2|2371.2|2385.2|2381.2|2357.2|2353.2|3411
1655388000000|2022-06-16 14:00:00|2375.7|2371.7|2376.3|2372.3|2379.3|2375.3|2364.2|2360.2|3299
1655391600000|2022-06-16 15:00:00|2378.3|2374.3|2374.3|2370.3|2385.3|2381.3|2371.3|2367.3|3262
1655395200000|2022-06-16 16:00:00|2375.3|2371.3|2376.8|2372.8|2378.3|2374.3|2370.8|2366.8|1281
1655398800000|2022-06-16 17:00:00|2377.3|2373.3|2383.8|2379.8|2384.3|2380.3|2377.3|2373.3|574
1655452800000|2022-06-17 08:00:00|2397.2|2393.2|2392.2|2388.2|2401.7|2397.7|2391.7|2387.7|948
1655456400000|2022-06-17 09:00:00|2392.7|2388.7|2397.3|2393.3|2400.7|2396.7|2389.7|2385.7|873
1655460000000|2022-06-17 10:00:00|2397.8|2393.8|2391.3|2387.3|2400.8|2396.8|2389.3|2385.3|362
1655463600000|2022-06-17 11:00:00|2391.8|2387.8|2389.8|2385.8|2392.8|2388.8|2385.8|2381.8|584
1655467200000|2022-06-17 12:00:00|2390.3|2386.3|2405.8|2401.8|2409.3|2405.3|2378.8|2374.8|1947
1655470800000|2022-06-17 13:00:00|2405.3|2401.3|2421.8|2417.8|2421.8|2417.8|2401.8|2397.8|4246
1655474400000|2022-06-17 14:00:00|2423.8|2419.8|2427.3|2423.3|2428.8|2424.8|2417.3|2413.3|3952
1655478000000|2022-06-17 15:00:00|2426.8|2422.8|2433.8|2429.8|2438.8|2434.8|2426.8|2422.8|5225
1655481600000|2022-06-17 16:00:00|2432.8|2428.8|2444.9|2440.9|2445.9|2441.9|2430.8|2426.8|1485
1655485200000|2022-06-17 17:00:00|2445.4|2441.4|2443.4|2439.4|2445.9|2441.9|2437.9|2433.9|1100
1655798400000|2022-06-21 08:00:00|2461.6|2457.6|2470|2466|2475|2471|2460.6|2456.6|1390
1655802000000|2022-06-21 09:00:00|2469.5|2465.5|2465|2461|2471.5|2467.5|2462.5|2458.5|1261
1655805600000|2022-06-21 10:00:00|2465.5|2461.5|2460.1|2456.1|2468|2464|2457.1|2453.1|710
1655809200000|2022-06-21 11:00:00|2461.1|2457.1|2458.5|2454.5|2466|2462|2449.6|2445.6|1134
1655812800000|2022-06-21 12:00:00|2458.6|2454.6|2466.6|2462.6|2467.6|2463.6|2455.5|2451.5|2461
1655816400000|2022-06-21 13:00:00|2466.5|2462.5|2477.5|2473.5|2477.6|2473.6|2460.7|2456.7|2818
1655820000000|2022-06-21 14:00:00|2476.5|2472.5|2471.7|2467.7|2479.6|2475.6|2468.2|2464.2|3520
1655823600000|2022-06-21 15:00:00|2471.2|2467.2|2475.7|2471.7|2476.6|2472.6|2464.7|2460.7|5753
1655827200000|2022-06-21 16:00:00|2474.7|2470.7|2473.8|2469.8|2475.2|2471.2|2464.9|2460.9|1819
1655830800000|2022-06-21 17:00:00|2474.3|2470.3|2477.9|2473.9|2479.4|2475.4|2471.9|2467.9|919
1655884800000|2022-06-22 08:00:00|2457.1|2453.1|2437.9|2433.9|2457.1|2453.1|2425.8|2418.9|844
1655888400000|2022-06-22 09:00:00|2438.4|2434.4|2438.5|2434.5|2441.9|2437.9|2424.5|2420.5|778
1655892000000|2022-06-22 10:00:00|2437.4|2433.4|2440.6|2436.6|2441.5|2437.5|2431.5|2427.5|847
1655895600000|2022-06-22 11:00:00|2441.6|2437.6|2443.5|2439.5|2443.5|2439.5|2428.1|2424.1|901
1655899200000|2022-06-22 12:00:00|2441.1|2437.1|2448.4|2444.4|2455.3|2451.3|2435.5|2431.5|1385
1655902800000|2022-06-22 13:00:00|2447.9|2443.9|2463.2|2459.2|2465.2|2461.2|2447.3|2443.3|2403
1655906400000|2022-06-22 14:00:00|2463.7|2459.7|2451.3|2447.3|2467.2|2463.2|2450.3|2446.3|2679
1655910000000|2022-06-22 15:00:00|2452.2|2448.2|2461.4|2457.4|2461.4|2457.4|2448.3|2444.3|3103
1655913600000|2022-06-22 16:00:00|2462.4|2458.4|2464.5|2460.5|2465.4|2461.4|2461.4|2457.4|1153
1655917200000|2022-06-22 17:00:00|2465.4|2461.4|2465.5|2461.5|2467.6|2463.6|2463.5|2459.5|699
1655971200000|2022-06-23 08:00:00|2448.9|2444.9|2456.3|2452.3|2459.3|2455.3|2444.5|2440.5|1055
1655974800000|2022-06-23 09:00:00|2456.8|2452.8|2465.2|2461.2|2470.2|2466.2|2456.4|2452.4|862
1655978400000|2022-06-23 10:00:00|2464.7|2460.7|2464.8|2460.8|2472.7|2468.7|2463.8|2459.8|522
1655982000000|2022-06-23 11:00:00|2465.3|2461.3|2464.7|2460.7|2467.8|2463.8|2459.8|2455.8|303
1655985600000|2022-06-23 12:00:00|2465.7|2461.7|2458.8|2454.8|2469.2|2465.2|2455.8|2451.8|1367
1655989200000|2022-06-23 13:00:00|2459.8|2455.8|2466.3|2462.3|2476.7|2472.7|2457.8|2453.8|3081
1655992800000|2022-06-23 14:00:00|2466.4|2462.4|2459.8|2455.8|2468.8|2464.8|2455.8|2451.8|1956
1655996400000|2022-06-23 15:00:00|2458.9|2454.9|2434.6|2430.6|2458.9|2454.9|2433.6|2429.6|4904
1656000000000|2022-06-23 16:00:00|2435.1|2431.1|2438.1|2434.1|2439.1|2435.1|2431.6|2427.6|1001
1656003600000|2022-06-23 17:00:00|2438.6|2434.6|2432.2|2428.2|2439.2|2435.2|2432.1|2428.1|567
1656057600000|2022-06-24 08:00:00|2439.4|2435.4|2443.4|2439.4|2443.4|2439.4|2432.5|2428.5|348
1656061200000|2022-06-24 09:00:00|2442.4|2438.4|2443|2439|2455.9|2451.9|2439|2435|510
1656064800000|2022-06-24 10:00:00|2442.6|2438.6|2451.4|2447.4|2455.3|2451.3|2441|2437|361
1656068400000|2022-06-24 11:00:00|2451.8|2447.8|2457.8|2453.8|2458.3|2454.3|2450.3|2446.3|307
1656072000000|2022-06-24 12:00:00|2456.4|2452.4|2464.4|2460.4|2472.4|2468.4|2455.5|2451.5|1575
1656075600000|2022-06-24 13:00:00|2464.9|2460.9|2440.9|2436.9|2467.4|2463.4|2438.4|2434.4|1232
1656079200000|2022-06-24 14:00:00|2441.4|2437.4|2436.8|2432.8|2445.8|2441.8|2433.8|2429.8|2028
1656082800000|2022-06-24 15:00:00|2437.8|2433.8|2441.7|2437.7|2445.7|2441.7|2426.9|2422.9|2391
1656086400000|2022-06-24 16:00:00|2442.6|2438.6|2449.1|2445.1|2450.7|2446.7|2442.6|2438.6|719
1656090000000|2022-06-24 17:00:00|2450.1|2446.1|2446.2|2442.2|2450.6|2446.6|2445.6|2440.6|559
1656316800000|2022-06-27 08:00:00|2457|2453|2457.6|2453.6|2466.8|2462.8|2453.8|2449.8|575
1656320400000|2022-06-27 09:00:00|2458|2454|2459.2|2455.2|2461.7|2457.7|2454.7|2450.7|285
1656324000000|2022-06-27 10:00:00|2459.6|2455.6|2459.2|2455.2|2461.7|2457.7|2458.2|2454.2|165
1656327600000|2022-06-27 11:00:00|2459.8|2455.8|2460.2|2456.2|2460.2|2456.2|2453.8|2449.8|318
1656331200000|2022-06-27 12:00:00|2459.8|2455.8|2446.5|2442.5|2462.8|2458.8|2446.5|2442.5|1045
1656334800000|2022-06-27 13:00:00|2446|2442|2439.6|2435.6|2454.6|2450.6|2435.6|2431.6|1356
1656338400000|2022-06-27 14:00:00|2439.2|2435.2|2414.5|2410.5|2440.2|2436.2|2409.5|2405.5|2882
1656342000000|2022-06-27 15:00:00|2414.4|2410.4|2419.1|2415.1|2433.4|2429.4|2412.5|2408.5|3120
1656345600000|2022-06-27 16:00:00|2418.7|2414.7|2404.7|2400.7|2419.6|2415.6|2404.7|2400.7|685
1656349200000|2022-06-27 17:00:00|2405.1|2401.1|2407.7|2403.7|2411.7|2407.7|2404.8|2400.8|313
1656403200000|2022-06-28 08:00:00|2411.2|2407.2|2431.3|2427.3|2431.9|2427.9|2409.1|2405.1|475
1656406800000|2022-06-28 09:00:00|2430.9|2426.9|2438.8|2434.8|2440.2|2436.2|2427.5|2423.5|431
1656410400000|2022-06-28 10:00:00|2439|2435|2425.6|2421.6|2439.8|2435.8|2425.1|2421.1|393
1656414000000|2022-06-28 11:00:00|2425.1|2421.1|2430.9|2426.9|2430.9|2426.9|2422.1|2418.1|310
1656417600000|2022-06-28 12:00:00|2433.3|2429.3|2428.4|2424.4|2434|2430|2414.7|2410.7|1419
1656421200000|2022-06-28 13:00:00|2429.4|2425.4|2425.9|2421.9|2435.1|2431.1|2420.4|2416.4|2417
1656424800000|2022-06-28 14:00:00|2425.4|2421.4|2423.4|2419.4|2436.2|2432.2|2420|2416|1509
1656428400000|2022-06-28 15:00:00|2423.5|2419.5|2410.9|2406.9|2433.4|2429.4|2406.9|2402.9|2734
1656432000000|2022-06-28 16:00:00|2410.8|2406.8|2410.9|2406.9|2412.9|2408.9|2408|2404|540
1656435600000|2022-06-28 17:00:00|2410.8|2406.8|2412.3|2408.3|2413.9|2409.9|2406.9|2402.9|541
1656489600000|2022-06-29 08:00:00|2410.1|2406.1|2392.9|2388.9|2410.1|2406.1|2392.3|2388.3|560
1656493200000|2022-06-29 09:00:00|2392.5|2388.5|2380.2|2376.2|2393.7|2389.7|2378.3|2374.3|806
1656496800000|2022-06-29 10:00:00|2380.3|2376.3|2380.5|2376.5|2385.3|2381.3|2378.4|2374.4|706
1656500400000|2022-06-29 11:00:00|2379.6|2375.6|2386.3|2382.3|2386.5|2382.5|2379.5|2375.5|771
1656504000000|2022-06-29 12:00:00|2386.4|2382.4|2394.4|2390.4|2404.6|2400.6|2385.4|2381.4|1606
1656507600000|2022-06-29 13:00:00|2395.4|2391.4|2384.6|2380.6|2404.3|2400.3|2382.7|2378.7|1821
1656511200000|2022-06-29 14:00:00|2385.4|2381.4|2378.6|2374.6|2393.2|2389.2|2376.7|2372.7|2527
1656514800000|2022-06-29 15:00:00|2378.5|2374.5|2375.9|2371.9|2379.7|2375.7|2371|2367|2860
1656518400000|2022-06-29 16:00:00|2376.4|2372.4|2378.3|2374.3|2378.9|2374.9|2373|2369|980
1656522000000|2022-06-29 17:00:00|2377.9|2373.9|2387.9|2383.9|2387.9|2383.9|2377.9|2373.9|727
1656576000000|2022-06-30 08:00:00|2383.8|2379.8|2377.3|2373.3|2383.8|2379.8|2376.4|2372.4|125
1656579600000|2022-06-30 09:00:00|2376.4|2372.4|2370.3|2366.3|2377.3|2373.3|2363.4|2359.4|967
1656583200000|2022-06-30 10:00:00|2369.9|2365.9|2364.5|2360.5|2374.7|2370.7|2362.5|2358.5|411
1656586800000|2022-06-30 11:00:00|2364.4|2360.4|2353.5|2349.5|2364.4|2360.4|2349.6|2345.6|1430
1656590400000|2022-06-30 12:00:00|2354.4|2350.4|2358.5|2354.5|2371.3|2367.3|2349.7|2345.7|2211
1656594000000|2022-06-30 13:00:00|2359|2355|2348.9|2344.9|2374.4|2370.4|2346|2342|2796
1656597600000|2022-06-30 14:00:00|2348.3|2344.3|2348.2|2344.2|2351.8|2347.8|2342|2338|3560
1656601200000|2022-06-30 15:00:00|2349.2|2345.2|2349.1|2345.1|2357.9|2353.9|2346.1|2342.1|3905
1656604800000|2022-06-30 16:00:00|2348.7|2344.7|2346.1|2342.1|2354|2350|2346|2342|889
1656608400000|2022-06-30 17:00:00|2345.3|2341.3|2343.1|2339.1|2347.2|2343.2|2341.2|2337.2|591
1656662400000|2022-07-01 08:00:00|2341.2|2337.2|2345.5|2341.5|2346.4|2342.4|2338.5|2334.5|366
1656666000000|2022-07-01 09:00:00|2346.4|2342.4|2340.7|2336.7|2348.4|2344.4|2338.7|2334.7|329
1656669600000|2022-07-01 10:00:00|2340.3|2336.3|2336.8|2332.8|2341.2|2337.2|2328.8|2324.8|1095
1656673200000|2022-07-01 11:00:00|2337.6|2333.6|2335.2|2331.2|2343.2|2339.2|2331|2327|665
1656676800000|2022-07-01 12:00:00|2335.4|2331.4|2326.9|2322.9|2340.6|2336.6|2326|2322|1419
1656680400000|2022-07-01 13:00:00|2327|2323|2321.5|2317.5|2334.9|2330.9|2319.8|2315.8|2718
1656684000000|2022-07-01 14:00:00|2321.9|2317.9|2317.8|2313.8|2328.8|2324.8|2317.8|2313.8|2898
1656687600000|2022-07-01 15:00:00|2316.9|2312.9|2322.8|2318.8|2333.6|2329.6|2315.9|2311.9|5325
1656691200000|2022-07-01 16:00:00|2323|2319|2313.2|2309.2|2323.8|2319.8|2313.1|2309.1|1700
1656694800000|2022-07-01 17:00:00|2312.3|2308.3|2304.1|2300.1|2312.3|2308.3|2304.1|2300.1|1717
1657008000000|2022-07-05 08:00:00|2321.6|2317.6|2305.6|2301.6|2321.6|2317.6|2305.6|2301.6|625
1657011600000|2022-07-05 09:00:00|2305.8|2301.8|2304.8|2300.8|2310.1|2306.1|2301.6|2297.6|1422
1657015200000|2022-07-05 10:00:00|2305.7|2301.7|2311.3|2307.3|2313.3|2309.3|2301.8|2297.8|646
1657018800000|2022-07-05 11:00:00|2311.8|2307.8|2297|2293|2311.8|2307.8|2296.5|2292.5|884
1657022400000|2022-07-05 12:00:00|2296.8|2292.8|2310|2306|2316.9|2312.9|2290.5|2286.5|2617
1657026000000|2022-07-05 13:00:00|2309.6|2305.6|2308|2304|2311|2307|2295.6|2291.6|3004
1657029600000|2022-07-05 14:00:00|2307.3|2303.3|2330.2|2326.2|2342.9|2338.9|2306.8|2302.8|4117
1657033200000|2022-07-05 15:00:00|2329.8|2325.8|2324.2|2320.2|2339.4|2335.4|2320|2316|3862
1657036800000|2022-07-05 16:00:00|2324.5|2320.5|2320.8|2316.8|2328.6|2324.6|2320.8|2316.8|1197
1657040400000|2022-07-05 17:00:00|2321.1|2317.1|2318.6|2314.6|2324.3|2320.3|2316.8|2312.8|637
1657094400000|2022-07-06 08:00:00|2361.4|2357.4|2363.5|2359.5|2368.2|2364.2|2355|2351|530
1657098000000|2022-07-06 09:00:00|2362.7|2358.7|2366.9|2362.9|2370.1|2366.1|2360.5|2356.5|892
1657101600000|2022-07-06 10:00:00|2367.3|2363.3|2352.6|2348.6|2367.9|2363.9|2352.1|2348.1|502
1657105200000|2022-07-06 11:00:00|2352.7|2348.7|2353.6|2349.6|2361.3|2357.3|2352.6|2348.6|411
1657108800000|2022-07-06 12:00:00|2353.7|2349.7|2362|2358|2364.8|2360.8|2352.6|2348.6|1862
1657112400000|2022-07-06 13:00:00|2361.8|2357.8|2372.4|2368.4|2378.9|2374.9|2356|2352|2916
1657116000000|2022-07-06 14:00:00|2372.9|2368.9|2371.6|2367.6|2383.6|2379.6|2368.1|2364.1|3480
1657119600000|2022-07-06 15:00:00|2371.9|2367.9|2353.2|2349.2|2375.8|2371.8|2351.9|2347.9|4288
1657123200000|2022-07-06 16:00:00|2353|2349|2347.7|2343.7|2355|2351|2344.7|2340.7|1192
1657126800000|2022-07-06 17:00:00|2348.1|2344.1|2347.9|2343.9|2351.4|2347.4|2345.1|2341.1|508
1657180800000|2022-07-07 08:00:00|2365|2361|2375.4|2371.4|2377.4|2373.4|2363.4|2359.4|437
1657184400000|2022-07-07 09:00:00|2374.6|2370.6|2391.9|2387.9|2400.6|2396.6|2374.6|2370.6|1428
1657188000000|2022-07-07 10:00:00|2392.7|2388.7|2394.3|2390.3|2396.6|2392.6|2389.9|2385.9|570
1657191600000|2022-07-07 11:00:00|2394.6|2390.6|2395.3|2391.3|2403|2399|2393.8|2389.8|653
1657195200000|2022-07-07 12:00:00|2397.1|2393.1|2394.6|2390.6|2402.1|2398.1|2389.5|2385.5|1655
1657198800000|2022-07-07 13:00:00|2394.8|2390.8|2400.5|2396.5|2405.3|2401.3|2390.6|2386.6|1928
1657202400000|2022-07-07 14:00:00|2399.7|2395.7|2394.3|2390.3|2401.5|2397.5|2387.8|2383.8|1677
1657206000000|2022-07-07 15:00:00|2395|2391|2362.7|2358.7|2396.8|2392.8|2359.8|2355.8|4846
1657209600000|2022-07-07 16:00:00|2362.8|2358.8|2366.9|2362.9|2367.9|2363.9|2355.5|2351.5|1045
1657213200000|2022-07-07 17:00:00|2367.5|2363.5|2365.5|2361.5|2368.7|2364.7|2363.5|2359.5|358
1657267200000|2022-07-08 08:00:00|2363.2|2359.2|2346.2|2342.2|2365.4|2361.4|2335.6|2331.6|486
1657270800000|2022-07-08 09:00:00|2345.7|2341.7|2355.3|2351.3|2355.6|2351.6|2345.6|2341.6|360
1657274400000|2022-07-08 10:00:00|2354.6|2350.6|2351.9|2347.9|2356.9|2352.9|2350.9|2346.9|166
1657278000000|2022-07-08 11:00:00|2352.4|2348.4|2342.1|2338.1|2352.6|2348.6|2335.8|2331.8|698
1657281600000|2022-07-08 12:00:00|2342.5|2338.5|2335.7|2331.7|2342.5|2338.5|2330.3|2326.3|1905
1657285200000|2022-07-08 13:00:00|2334.7|2330.7|2336.9|2332.9|2361.7|2357.7|2334|2330|2071
1657288800000|2022-07-08 14:00:00|2336.7|2332.7|2344.7|2340.7|2348.5|2344.5|2327.7|2323.7|1692
1657292400000|2022-07-08 15:00:00|2347.5|2343.5|2338.9|2334.9|2351.2|2347.2|2329.4|2325.4|2868
1657296000000|2022-07-08 16:00:00|2339.3|2335.3|2335.4|2331.4|2339.4|2335.4|2333.3|2329.3|570
1657299600000|2022-07-08 17:00:00|2335.8|2331.8|2330.6|2326.6|2338.9|2334.9|2330.6|2326.6|349
1657526400000|2022-07-11 08:00:00|2339|2335|2359.4|2355.4|2359.9|2355.9|2337.6|2333.6|889
1657530000000|2022-07-11 09:00:00|2359.9|2355.9|2370.7|2366.7|2371.3|2367.3|2357.8|2353.8|1095
1657533600000|2022-07-11 10:00:00|2370.3|2366.3|2374.1|2370.1|2379.4|2375.4|2368.3|2364.3|953
1657537200000|2022-07-11 11:00:00|2374.4|2370.4|2375.1|2371.1|2375.9|2371.9|2370.2|2366.2|359
1657540800000|2022-07-11 12:00:00|2375.7|2371.7|2377.4|2373.4|2383.6|2379.6|2366|2362|2418
1657544400000|2022-07-11 13:00:00|2377.7|2373.7|2387.8|2383.8|2389.3|2385.3|2370.6|2366.6|2555
1657548000000|2022-07-11 14:00:00|2388|2384|2388.1|2384.1|2397.5|2393.5|2384|2380|2573
1657551600000|2022-07-11 15:00:00|2389.1|2385.1|2391.3|2387.3|2392.3|2388.3|2383.5|2379.5|3293
1657555200000|2022-07-11 16:00:00|2392.3|2388.3|2389.8|2385.8|2392.3|2388.3|2383.8|2379.8|857
1657558800000|2022-07-11 17:00:00|2389.5|2385.5|2389.8|2385.8|2392.4|2388.4|2389.1|2385.1|395
1657612800000|2022-07-12 08:00:00|2383.7|2379.7|2385.6|2381.6|2388.7|2384.7|2379.6|2375.6|461
1657616400000|2022-07-12 09:00:00|2385.1|2381.1|2376.5|2372.5|2385.1|2381.1|2373.8|2369.8|456
1657620000000|2022-07-12 10:00:00|2376.2|2372.2|2371.1|2367.1|2379|2375|2371.1|2367.1|278
1657623600000|2022-07-12 11:00:00|2370.5|2366.5|2369.3|2365.3|2373.3|2369.3|2362.5|2358.5|706
1657627200000|2022-07-12 12:00:00|2370.1|2366.1|2362.7|2358.7|2374.7|2370.7|2359.5|2355.5|1129
1657630800000|2022-07-12 13:00:00|2363.2|2359.2|2359.7|2355.7|2369.7|2365.7|2357.3|2353.3|1353
1657634400000|2022-07-12 14:00:00|2359.4|2355.4|2360|2356|2361.8|2357.8|2351.9|2347.9|1536
1657638000000|2022-07-12 15:00:00|2360.5|2356.5|2368.8|2364.8|2373.4|2369.4|2360.5|2356.5|2978
1657641600000|2022-07-12 16:00:00|2368.3|2364.3|2367.3|2363.3|2371.8|2367.8|2365.8|2361.8|389
1657645200000|2022-07-12 17:00:00|2368.1|2364.1|2365.5|2361.5|2368.8|2364.8|2363.3|2359.3|808
1657699200000|2022-07-13 08:00:00|2372.3|2368.3|2382.7|2378.7|2384.5|2380.5|2372.3|2368.3|267
1657702800000|2022-07-13 09:00:00|2383|2379|2379.1|2375.1|2387.1|2383.1|2372.1|2368.1|280
1657706400000|2022-07-13 10:00:00|2379.3|2375.3|2377|2373|2382.3|2378.3|2377|2373|179
1657710000000|2022-07-13 11:00:00|2376.8|2372.8|2387|2383|2393.3|2389.3|2375.8|2371.8|520
1657713600000|2022-07-13 12:00:00|2387.3|2383.3|2368.2|2364.2|2395.4|2391.4|2363|2359|2241
1657717200000|2022-07-13 13:00:00|2367.6|2363.6|2356.7|2352.7|2368.2|2364.2|2354.4|2350.4|1667
1657720800000|2022-07-13 14:00:00|2357.1|2353.1|2349|2345|2358.5|2354.5|2342.7|2338.7|2690
1657724400000|2022-07-13 15:00:00|2348.7|2344.7|2318|2314|2354.6|2350.6|2315.9|2311.9|4757
1657728000000|2022-07-13 16:00:00|2317.8|2313.8|2322.9|2318.9|2325.8|2321.8|2317.8|2313.8|838
1657731600000|2022-07-13 17:00:00|2323.9|2319.9|2322.3|2318.3|2327.1|2323.1|2319.3|2315.3|958
1657785600000|2022-07-14 08:00:00|2321.4|2317.4|2312.6|2308.6|2322.7|2318.7|2311.3|2307.3|418
1657789200000|2022-07-14 09:00:00|2312.3|2308.3|2314.4|2310.4|2317.2|2313.2|2309.1|2305.1|1048
1657792800000|2022-07-14 10:00:00|2314.7|2310.7|2309|2305|2318.7|2314.7|2309|2305|224
1657796400000|2022-07-14 11:00:00|2308|2304|2297|2293|2308.5|2304.5|2286.4|2282.4|1413
1657800000000|2022-07-14 12:00:00|2297.3|2293.3|2293.5|2289.5|2302.4|2298.4|2291.2|2287.2|2005
1657803600000|2022-07-14 13:00:00|2294|2290|2272.4|2268.4|2296|2292|2257.8|2253.8|6402
1657807200000|2022-07-14 14:00:00|2272.1|2268.1|2258.1|2254.1|2273.7|2269.7|2257.8|2253.8|4771
1657810800000|2022-07-14 15:00:00|2257.8|2253.8|2272.5|2268.5|2274.4|2270.4|2257.8|2253.8|7133
1657814400000|2022-07-14 16:00:00|2272.8|2268.8|2259.8|2255.8|2272.8|2268.8|2259.5|2255.5|1855
1657818000000|2022-07-14 17:00:00|2260.1|2256.1|2271.7|2267.7|2272.5|2268.5|2260.1|2256.1|443
1657872000000|2022-07-15 08:00:00|2273.7|2269.7|2289.5|2285.5|2290.8|2286.8|2273.7|2269.7|629
1657875600000|2022-07-15 09:00:00|2289.3|2285.3|2285.5|2281.5|2292.6|2288.6|2283.3|2279.3|389
1657879200000|2022-07-15 10:00:00|2285|2281|2291.5|2287.5|2295.5|2291.5|2284.1|2280.1|1069
1657882800000|2022-07-15 11:00:00|2291.7|2287.7|2291.9|2287.9|2304.7|2300.7|2289.2|2285.2|718
1657886400000|2022-07-15 12:00:00|2289.9|2285.9|2292.7|2288.7|2297|2293|2281.6|2277.6|1578
1657890000000|2022-07-15 13:00:00|2293|2289|2309.2|2305.2|2314.3|2310.3|2293|2289|2231
1657893600000|2022-07-15 14:00:00|2309|2305|2341|2337|2342|2338|2307.3|2303.3|3924
1657897200000|2022-07-15 15:00:00|2340.4|2336.4|2339.5|2335.5|2344.5|2340.5|2330.9|2326.9|2974
1657900800000|2022-07-15 16:00:00|2339.9|2335.9|2344.5|2340.5|2346.5|2342.5|2339.9|2335.9|1056
1657904400000|2022-07-15 17:00:00|2343.2|2339.2|2346.4|2342.4|2346.9|2342.9|2340.5|2336.5|468
1658131200000|2022-07-18 08:00:00|2358.7|2354.7|2353.5|2349.5|2361.7|2357.7|2350.2|2346.2|688
1658134800000|2022-07-18 09:00:00|2354.5|2350.5|2353.5|2349.5|2357.7|2353.7|2351|2347|491
1658138400000|2022-07-18 10:00:00|2353|2349|2346|2342|2355.2|2351.2|2344.5|2340.5|377
1658142000000|2022-07-18 11:00:00|2345.3|2341.3|2327|2323|2347.5|2343.5|2323.5|2319.5|610
1658145600000|2022-07-18 12:00:00|2325.3|2321.3|2334.6|2330.6|2341.8|2337.8|2319.5|2315.5|1441
1658149200000|2022-07-18 13:00:00|2333.8|2329.8|2346.8|2342.8|2352.1|2348.1|2333.3|2329.3|1580
1658152800000|2022-07-18 14:00:00|2346.3|2342.3|2358.6|2354.6|2358.6|2354.6|2343.8|2339.8|1891
1658156400000|2022-07-18 15:00:00|2359.6|2355.6|2352.1|2348.1|2360.6|2356.6|2343.9|2339.9|2396
1658160000000|2022-07-18 16:00:00|2351.6|2347.6|2353.9|2349.9|2356.6|2352.6|2348.9|2344.9|593
1658163600000|2022-07-18 17:00:00|2353.4|2349.4|2353.9|2349.9|2355.9|2351.9|2346.7|2342.7|440
1658217600000|2022-07-19 08:00:00|2343.3|2339.3|2336.6|2332.6|2343.3|2339.3|2329.1|2325.1|250
1658221200000|2022-07-19 09:00:00|2336.8|2332.8|2338.6|2334.6|2341.3|2337.3|2327.1|2323.1|401
1658224800000|2022-07-19 10:00:00|2338.3|2334.3|2348.3|2344.3|2348.6|2344.6|2338.3|2334.3|246
1658228400000|2022-07-19 11:00:00|2346.3|2342.3|2360.1|2356.1|2363.6|2359.6|2345.1|2341.1|511
1658232000000|2022-07-19 12:00:00|2358.4|2354.4|2354.1|2350.1|2369.9|2365.9|2351.4|2347.4|1663
1658235600000|2022-07-19 13:00:00|2353.9|2349.9|2349.7|2345.7|2355.9|2351.9|2346.4|2342.4|1567
1658239200000|2022-07-19 14:00:00|2349.4|2345.4|2362.2|2358.2|2362.9|2358.9|2346.9|2342.9|1701
1658242800000|2022-07-19 15:00:00|2362.4|2358.4|2372.2|2368.2|2372.9|2368.9|2354.7|2350.7|2661
1658246400000|2022-07-19 16:00:00|2372.4|2368.4|2369.7|2365.7|2373.7|2369.7|2367.4|2363.4|720
1658250000000|2022-07-19 17:00:00|2371.4|2367.4|2372.2|2368.2|2373.9|2369.9|2369.9|2365.9|230
1658304000000|2022-07-20 08:00:00|2380.5|2376.5|2401.3|2397.3|2403.3|2399.3|2380|2376|1240
1658307600000|2022-07-20 09:00:00|2401.5|2397.5|2394.3|2390.3|2406.5|2402.5|2394.3|2390.3|724
1658311200000|2022-07-20 10:00:00|2394.6|2390.6|2385.6|2381.6|2399.3|2395.3|2385.3|2381.3|445
1658314800000|2022-07-20 11:00:00|2387.3|2383.3|2385.1|2381.1|2389.3|2385.3|2383.1|2379.1|567
1658318400000|2022-07-20 12:00:00|2384.8|2380.8|2378.4|2374.4|2385.1|2381.1|2372.1|2368.1|1629
1658322000000|2022-07-20 13:00:00|2377.4|2373.4|2386.6|2382.6|2386.6|2382.6|2373.4|2369.4|1580
1658325600000|2022-07-20 14:00:00|2387.6|2383.6|2393.9|2389.9|2401.3|2397.3|2387.6|2383.6|3160
1658329200000|2022-07-20 15:00:00|2394.3|2390.3|2380.2|2376.2|2394.9|2390.9|2378|2374|3444
1658332800000|2022-07-20 16:00:00|2380.7|2376.7|2382.8|2378.8|2385.2|2381.2|2379.5|2375.5|767
1658336400000|2022-07-20 17:00:00|2382.3|2378.3|2380.8|2376.8|2384.8|2380.8|2378.3|2374.3|450
1658390400000|2022-07-21 08:00:00|2361.4|2357.4|2359.3|2355.3|2367.6|2363.6|2353.7|2349.7|474
1658394000000|2022-07-21 09:00:00|2358.8|2354.8|2357.6|2353.6|2359.5|2355.5|2350.8|2346.8|704
1658397600000|2022-07-21 10:00:00|2356.8|2352.8|2354.9|2350.9|2358.8|2354.8|2351.1|2347.1|600
1658401200000|2022-07-21 11:00:00|2355.1|2351.1|2346.4|2342.4|2360.1|2356.1|2346.4|2342.4|353
1658404800000|2022-07-21 12:00:00|2342.5|2338.5|2345.2|2341.2|2345.5|2341.5|2333.7|2329.7|1831
1658408400000|2022-07-21 13:00:00|2344.5|2340.5|2335.5|2331.5|2346.2|2342.2|2325.9|2321.9|2781
1658412000000|2022-07-21 14:00:00|2335.3|2331.3|2330.8|2326.8|2336.3|2332.3|2320.1|2316.1|2796
1658415600000|2022-07-21 15:00:00|2329.8|2325.8|2337.5|2333.5|2338.3|2334.3|2326.5|2322.5|3776
1658419200000|2022-07-21 16:00:00|2336.5|2332.5|2332.3|2328.3|2339.6|2335.6|2331.6|2327.6|530
1658422800000|2022-07-21 17:00:00|2332|2328|2331.3|2327.3|2334.8|2330.8|2330|2326|570
1658476800000|2022-07-22 08:00:00|2326.5|2322.5|2323.7|2319.7|2328.9|2324.9|2322.3|2318.3|457
1658480400000|2022-07-22 09:00:00|2323.5|2319.5|2320.5|2316.5|2323.5|2319.5|2312|2308|667
1658484000000|2022-07-22 10:00:00|2320.7|2316.7|2336.6|2332.6|2339.4|2335.4|2319.2|2315.2|849
1658487600000|2022-07-22 11:00:00|2336.4|2332.4|2332.4|2328.4|2342.4|2338.4|2331.7|2327.7|366
1658491200000|2022-07-22 12:00:00|2331.7|2327.7|2325.7|2321.7|2340|2336|2325|2321|1135
1658494800000|2022-07-22 13:00:00|2326|2322|2326.8|2322.8|2335|2331|2325.5|2321.5|1515
1658498400000|2022-07-22 14:00:00|2326.3|2322.3|2324.2|2320.2|2332.1|2328.1|2322.4|2318.4|1576
1658502000000|2022-07-22 15:00:00|2323.9|2319.9|2321.2|2317.2|2328.4|2324.4|2320.4|2316.4|2633
1658505600000|2022-07-22 16:00:00|2321|2317|2320.9|2316.9|2324.3|2320.3|2315.2|2311.2|837
1658509200000|2022-07-22 17:00:00|2320.6|2316.6|2313.1|2309.1|2321.1|2317.1|2313.1|2309.1|523
1658736000000|2022-07-25 08:00:00|2319.5|2315.5|2323.1|2319.1|2324.3|2320.3|2312.5|2308.5|322
1658739600000|2022-07-25 09:00:00|2322.9|2318.9|2330.9|2326.9|2331.1|2327.1|2321.7|2317.7|476
1658743200000|2022-07-25 10:00:00|2331.9|2327.9|2324.9|2320.9|2333.2|2329.2|2323.9|2319.9|173
1658746800000|2022-07-25 11:00:00|2325.6|2321.6|2327|2323|2333.8|2329.8|2324|2320|542
1658750400000|2022-07-25 12:00:00|2326.7|2322.7|2358.9|2354.9|2360.9|2356.9|2324.2|2320.2|2690
1658754000000|2022-07-25 13:00:00|2358.4|2354.4|2366.7|2362.7|2368.7|2364.7|2351.7|2347.7|3304
1658757600000|2022-07-25 14:00:00|2366.4|2362.4|2383.4|2379.4|2393.8|2389.8|2366.4|2362.4|5359
1658761200000|2022-07-25 15:00:00|2383.7|2379.7|2394.8|2390.8|2399.5|2395.5|2379.7|2375.7|6322
1658764800000|2022-07-25 16:00:00|2394.5|2390.5|2395.2|2391.2|2396.5|2392.5|2391.5|2387.5|1160
1658768400000|2022-07-25 17:00:00|2395|2391|2393|2389|2396.2|2392.2|2392|2388|633
1658822400000|2022-07-26 08:00:00|2400.3|2396.3|2415.2|2411.2|2415.2|2411.2|2398.6|2394.6|1049
1658826000000|2022-07-26 09:00:00|2413.8|2409.8|2404.8|2400.8|2413.8|2409.8|2404.8|2400.8|837
1658829600000|2022-07-26 10:00:00|2403.5|2399.5|2405.6|2401.6|2406.2|2402.2|2397.8|2393.8|762
1658833200000|2022-07-26 11:00:00|2406.6|2402.6|2410.9|2406.9|2413|2409|2400.6|2396.6|659
1658836800000|2022-07-26 12:00:00|2410.3|2406.3|2414.3|2410.3|2414.8|2410.8|2405.6|2401.6|2407
1658840400000|2022-07-26 13:00:00|2413.3|2409.3|2424.6|2420.6|2426.3|2422.3|2407.6|2403.6|3821
1658844000000|2022-07-26 14:00:00|2425.3|2421.3|2427.9|2423.9|2431.3|2427.3|2419.9|2415.9|3829
1658847600000|2022-07-26 15:00:00|2428.1|2424.1|2419.6|2415.6|2430.7|2426.7|2416.9|2412.9|5291
1658851200000|2022-07-26 16:00:00|2419.8|2415.8|2415.8|2411.8|2422|2418|2414.6|2410.6|1055
1658854800000|2022-07-26 17:00:00|2416|2412|2420.5|2416.5|2423.5|2419.5|2416|2412|346
1658908800000|2022-07-27 08:00:00|2419.8|2415.8|2427.2|2423.2|2429.2|2425.2|2419.8|2415.8|227
1658912400000|2022-07-27 09:00:00|2428|2424|2422.5|2418.5|2433|2429|2422.5|2418.5|649
1658916000000|2022-07-27 10:00:00|2422.7|2418.7|2419.7|2415.7|2424.5|2420.5|2418.7|2414.7|493
1658919600000|2022-07-27 11:00:00|2420.4|2416.4|2414.5|2410.5|2423.7|2419.7|2408.5|2404.5|667
1658923200000|2022-07-27 12:00:00|2414.2|2410.2|2404.7|2400.7|2417.2|2413.2|2389.2|2385.2|2555
1658926800000|2022-07-27 13:00:00|2405|2401|2408|2404|2411|2407|2401.4|2397.4|1319
1658930400000|2022-07-27 14:00:00|2408.4|2404.4|2391|2387|2410.4|2406.4|2388.2|2384.2|2592
1658934000000|2022-07-27 15:00:00|2390.5|2386.5|2368.4|2364.4|2391.7|2387.7|2365.4|2361.4|3687
1658937600000|2022-07-27 16:00:00|2368|2364|2377.6|2373.6|2379.4|2375.4|2367.5|2363.5|1446
1658941200000|2022-07-27 17:00:00|2377.7|2373.7|2379.9|2375.9|2382.5|2378.5|2375.4|2371.4|382
1658995200000|2022-07-28 08:00:00|2409.3|2405.3|2416.8|2412.8|2418.1|2414.1|2408.8|2404.8|819
1658998800000|2022-07-28 09:00:00|2416.2|2412.2|2404.8|2400.8|2417.2|2413.2|2404.5|2400.5|1186
1659002400000|2022-07-28 10:00:00|2404.5|2400.5|2396.2|2392.2|2407.2|2403.2|2394.2|2390.2|331
1659006000000|2022-07-28 11:00:00|2397.2|2393.2|2400.4|2396.4|2403.6|2399.6|2393.9|2389.9|335
1659009600000|2022-07-28 12:00:00|2400.2|2396.2|2386.2|2382.2|2401.6|2397.6|2375.6|2371.6|1836
1659013200000|2022-07-28 13:00:00|2384.9|2380.9|2390.6|2386.6|2396.9|2392.9|2382.3|2378.3|1873
1659016800000|2022-07-28 14:00:00|2389.6|2385.6|2358.3|2354.3|2390.3|2386.3|2355.9|2351.9|4454
1659020400000|2022-07-28 15:00:00|2358.1|2354.1|2348.6|2344.6|2364.8|2360.8|2345.3|2341.3|4173
1659024000000|2022-07-28 16:00:00|2348.3|2344.3|2353.3|2349.3|2354.6|2350.6|2346.8|2342.8|664
1659027600000|2022-07-28 17:00:00|2353.8|2349.8|2352.5|2348.5|2357.7|2353.7|2352.5|2348.5|503
1659081600000|2022-07-29 08:00:00|2354.3|2350.3|2365.3|2361.3|2368.8|2364.8|2352.8|2348.8|466
1659085200000|2022-07-29 09:00:00|2365.1|2361.1|2365.8|2361.8|2370.3|2366.3|2361.8|2357.8|408
1659088800000|2022-07-29 10:00:00|2366.3|2362.3|2371.7|2367.7|2374.2|2370.2|2363.2|2359.2|864
1659092400000|2022-07-29 11:00:00|2371.4|2367.4|2348|2344|2373.9|2369.9|2347.8|2343.8|1746
1659096000000|2022-07-29 12:00:00|2348.3|2344.3|2359.2|2355.2|2363.6|2359.6|2336.3|2332.3|4397
1659099600000|2022-07-29 13:00:00|2359|2355|2354.3|2350.3|2365.8|2361.8|2350.5|2346.5|2106
1659103200000|2022-07-29 14:00:00|2354|2350|2355.8|2351.8|2370.3|2366.3|2350.7|2346.7|2536
1659106800000|2022-07-29 15:00:00|2355.6|2351.6|2363.7|2359.7|2374.1|2370.1|2354.4|2350.4|4326
1659110400000|2022-07-29 16:00:00|2362.7|2358.7|2371.8|2367.8|2371.8|2367.8|2362.7|2358.7|792
1659114000000|2022-07-29 17:00:00|2371.1|2367.1|2363.8|2355.8|2371.6|2367.6|2358.4|2354.4|483
1659340800000|2022-08-01 08:00:00|2367.1|2363.1|2376.1|2372.1|2376.1|2372.1|2361.1|2357.1|403
1659344400000|2022-08-01 09:00:00|2375.8|2371.8|2387.1|2383.1|2390.6|2386.6|2372.7|2368.7|707
1659348000000|2022-08-01 10:00:00|2386.6|2382.6|2380.9|2376.9|2396.3|2392.3|2380.9|2376.9|709
1659351600000|2022-08-01 11:00:00|2380.4|2376.4|2377.1|2373.1|2380.5|2376.5|2372|2368|631
1659355200000|2022-08-01 12:00:00|2376|2372|2379.6|2375.6|2387.4|2383.4|2367|2363|2455
1659358800000|2022-08-01 13:00:00|2379.1|2375.1|2369.1|2365.1|2379.1|2375.1|2354.3|2350.3|3561
1659362400000|2022-08-01 14:00:00|2368.3|2364.3|2368.9|2364.9|2369.9|2365.9|2356.1|2352.1|2720
1659366000000|2022-08-01 15:00:00|2368.6|2364.6|2381.6|2377.6|2383.5|2379.5|2359.9|2355.9|4091
1659369600000|2022-08-01 16:00:00|2381.5|2377.5|2380|2376|2382.5|2378.5|2373|2369|1247
1659373200000|2022-08-01 17:00:00|2379.5|2375.5|2378|2374|2383|2379|2378|2374|257
1659427200000|2022-08-02 08:00:00|2375.3|2371.3|2383.7|2379.7|2385.2|2381.2|2368.2|2364.2|317
1659430800000|2022-08-02 09:00:00|2382.6|2378.6|2390.1|2386.1|2402.6|2398.6|2381.7|2377.7|697
1659434400000|2022-08-02 10:00:00|2390.4|2386.4|2388.1|2384.1|2392.6|2388.6|2385.5|2381.5|851
1659438000000|2022-08-02 11:00:00|2387.6|2383.6|2385.3|2381.3|2389.8|2385.8|2380.7|2376.7|485
1659441600000|2022-08-02 12:00:00|2385.4|2381.4|2383|2379|2392.2|2388.2|2378.7|2374.7|1275
1659445200000|2022-08-02 13:00:00|2382.6|2378.6|2390.2|2386.2|2401.4|2397.4|2378|2374|2486
1659448800000|2022-08-02 14:00:00|2389.9|2385.9|2383|2379|2398.8|2394.8|2382|2378|3884
1659452400000|2022-08-02 15:00:00|2382|2378|2371.1|2367.1|2390.9|2386.9|2371.1|2367.1|5092
1659456000000|2022-08-02 16:00:00|2371.3|2367.3|2371.1|2367.1|2379.1|2375.1|2369.6|2365.6|1371
1659459600000|2022-08-02 17:00:00|2371.2|2367.2|2366.2|2362.2|2375.8|2371.8|2365.6|2361.6|866
1659513600000|2022-08-03 08:00:00|2358.3|2354.3|2360.9|2356.9|2362.3|2358.3|2349.5|2345.5|1336
1659517200000|2022-08-03 09:00:00|2361.3|2357.3|2355.4|2351.4|2371.3|2367.3|2354.9|2350.9|849
1659520800000|2022-08-03 10:00:00|2354.9|2350.9|2364|2360|2364.6|2360.6|2352.9|2348.9|782
1659524400000|2022-08-03 11:00:00|2364.5|2360.5|2357.7|2353.7|2365.7|2361.7|2354.3|2350.3|396
1659528000000|2022-08-03 12:00:00|2357.6|2353.6|2356.9|2352.9|2371.1|2367.1|2351.8|2347.8|2304
1659531600000|2022-08-03 13:00:00|2356.8|2352.8|2349.1|2345.1|2358|2354|2342.8|2338.8|1828
1659535200000|2022-08-03 14:00:00|2348.9|2344.9|2337.6|2333.6|2349.7|2345.7|2334.6|2330.6|3653
1659538800000|2022-08-03 15:00:00|2336.6|2332.6|2319.7|2315.7|2339.6|2335.6|2317.3|2313.3|7027
1659542400000|2022-08-03 16:00:00|2319.3|2315.3|2314.9|2310.9|2323.7|2319.7|2314.3|2310.3|1909
1659546000000|2022-08-03 17:00:00|2315.8|2311.8|2316.2|2312.2|2319|2315|2315|2311|601
1659600000000|2022-08-04 08:00:00|2320.9|2316.9|2308.8|2304.8|2324.5|2320.5|2306.9|2302.9|1484
1659603600000|2022-08-04 09:00:00|2308.2|2304.2|2322.4|2318.4|2323.8|2319.8|2303.3|2299.3|821
1659607200000|2022-08-04 10:00:00|2322.3|2318.3|2325.3|2321.3|2327.1|2323.1|2318.7|2314.7|330
1659610800000|2022-08-04 11:00:00|2325.5|2321.5|2311.9|2307.9|2329.8|2325.8|2311.3|2307.3|893
1659614400000|2022-08-04 12:00:00|2312.3|2308.3|2309.9|2305.9|2317.1|2313.1|2309.1|2305.1|2983
1659618000000|2022-08-04 13:00:00|2309.1|2305.1|2363.7|2359.7|2371.9|2367.9|2306.7|2302.7|10035
1659621600000|2022-08-04 14:00:00|2363.9|2359.9|2367.7|2363.7|2380.9|2376.9|2361.7|2357.7|10777
1659625200000|2022-08-04 15:00:00|2367.2|2363.2|2380.8|2376.8|2382.7|2378.7|2364.6|2360.6|5651
1659628800000|2022-08-04 16:00:00|2380.9|2376.9|2384.2|2380.2|2389|2385|2379.7|2375.7|2751
1659632400000|2022-08-04 17:00:00|2383.5|2379.5|2374|2370|2383.7|2379.7|2374|2370|1003
1659686400000|2022-08-05 08:00:00|2383.3|2379.3|2386|2382|2391.4|2387.4|2382.3|2378.3|443
1659690000000|2022-08-05 09:00:00|2385.5|2381.5|2387.6|2383.6|2389.2|2385.2|2377|2373|962
1659693600000|2022-08-05 10:00:00|2387.1|2383.1|2377.6|2373.6|2387.7|2383.7|2377.6|2373.6|386
1659697200000|2022-08-05 11:00:00|2378|2374|2391.9|2387.9|2396.8|2392.8|2376.7|2372.7|1866
1659700800000|2022-08-05 12:00:00|2392.4|2388.4|2376.7|2372.7|2399|2395|2373|2369|6299
1659704400000|2022-08-05 13:00:00|2376.2|2372.2|2380.9|2376.9|2381.9|2377.9|2359.3|2355.3|9255
1659708000000|2022-08-05 14:00:00|2380.8|2376.8|2349|2345|2383.1|2379.1|2343.9|2339.9|11407
1659711600000|2022-08-05 15:00:00|2349.2|2345.2|2335.9|2331.9|2352.1|2348.1|2331.1|2327.1|9023
1659715200000|2022-08-05 16:00:00|2335.8|2331.8|2335.4|2331.4|2343.2|2339.2|2333.7|2329.7|2837
1659718800000|2022-08-05 17:00:00|2336.4|2332.4|2337.3|2329.3|2337.5|2333.5|2331.4|2327.4|869
1659945600000|2022-08-08 08:00:00|2338.1|2334.1|2335.8|2331.8|2340.1|2336.1|2332.8|2328.8|564
1659949200000|2022-08-08 09:00:00|2336.2|2332.2|2357.6|2353.6|2358|2354|2331.6|2327.6|1683
1659952800000|2022-08-08 10:00:00|2357|2353|2356|2352|2363.2|2359.2|2348.5|2344.5|1179
1659956400000|2022-08-08 11:00:00|2355.6|2351.6|2367.3|2363.3|2368.2|2364.2|2349|2345|779
1659960000000|2022-08-08 12:00:00|2367.8|2363.8|2371.9|2367.9|2372.2|2368.2|2361.1|2357.1|1755
1659963600000|2022-08-08 13:00:00|2371.5|2367.5|2357.9|2353.9|2379.9|2375.9|2350.6|2346.6|4412
1659967200000|2022-08-08 14:00:00|2356.9|2352.9|2361|2357|2367.3|2363.3|2350.4|2346.4|2820
1659970800000|2022-08-08 15:00:00|2361.4|2357.4|2375|2371|2377.8|2373.8|2347.8|2343.8|7809
1659974400000|2022-08-08 16:00:00|2374.8|2370.8|2379.3|2375.3|2382.8|2378.8|2374.7|2370.7|2121
1659978000000|2022-08-08 17:00:00|2378.3|2374.3|2377.7|2373.7|2381.4|2377.4|2375.4|2371.4|918
1660032000000|2022-08-09 08:00:00|2383.2|2379.2|2393.7|2389.7|2393.8|2389.8|2382.7|2378.7|750
1660035600000|2022-08-09 09:00:00|2393.8|2389.8|2385.4|2381.4|2394.7|2390.7|2381|2377|1039
1660039200000|2022-08-09 10:00:00|2385|2381|2385.1|2381.1|2386|2382|2380.8|2376.8|465
1660042800000|2022-08-09 11:00:00|2385.6|2381.6|2374.6|2370.6|2386.5|2382.5|2373.6|2369.6|623
1660046400000|2022-08-09 12:00:00|2376.1|2372.1|2384.7|2380.7|2385.7|2381.7|2365.7|2361.7|2882
1660050000000|2022-08-09 13:00:00|2384.5|2380.5|2384.5|2380.5|2387.8|2383.8|2374.2|2370.2|3436
1660053600000|2022-08-09 14:00:00|2385|2381|2395.1|2391.1|2399.3|2395.3|2380.1|2376.1|6076
1660057200000|2022-08-09 15:00:00|2395.3|2391.3|2393.6|2389.6|2404|2400|2393.6|2389.6|11771
1660060800000|2022-08-09 16:00:00|2393.7|2389.7|2399.3|2395.3|2400.8|2396.8|2393.6|2389.6|1545
1660064400000|2022-08-09 17:00:00|2399.9|2395.9|2390|2386|2400.3|2396.3|2383.3|2379.3|632
1660118400000|2022-08-10 08:00:00|2400.8|2396.8|2411.8|2407.8|2412.8|2408.8|2399.7|2395.7|305
1660122000000|2022-08-10 09:00:00|2411.9|2407.9|2407.5|2403.5|2412.3|2408.3|2403.7|2399.7|1081
1660125600000|2022-08-10 10:00:00|2406.6|2402.6|2402.8|2398.8|2407.1|2403.1|2401.7|2397.7|1067
1660129200000|2022-08-10 11:00:00|2402.3|2398.3|2408.3|2404.3|2409.3|2405.3|2399.8|2395.8|1777
1660132800000|2022-08-10 12:00:00|2409.3|2405.3|2416.2|2412.2|2425.2|2421.2|2407.1|2403.1|2164
1660136400000|2022-08-10 13:00:00|2416.1|2412.1|2421.2|2417.2|2421.2|2417.2|2406.2|2402.2|2036
1660140000000|2022-08-10 14:00:00|2421.3|2417.3|2432.1|2428.1|2433.3|2429.3|2421|2417|5934
1660143600000|2022-08-10 15:00:00|2432.5|2428.5|2438.4|2434.4|2443|2439|2429.2|2425.2|8401
1660147200000|2022-08-10 16:00:00|2439.4|2435.4|2447.3|2443.3|2448.4|2444.4|2439.4|2435.4|2016
1660150800000|2022-08-10 17:00:00|2447.8|2443.8|2452.9|2448.9|2455.4|2450.3|2445.3|2441.3|975
1660204800000|2022-08-11 08:00:00|2441.2|2437.2|2451.2|2447.2|2453.3|2449.3|2438.2|2434.2|677
1660208400000|2022-08-11 09:00:00|2450.3|2446.3|2447.3|2443.3|2452.7|2448.7|2446.3|2442.3|451
1660212000000|2022-08-11 10:00:00|2446.8|2442.8|2447.4|2443.4|2448.4|2444.4|2441.4|2437.4|333
1660215600000|2022-08-11 11:00:00|2447.3|2443.3|2443|2439|2448.5|2444.5|2439.1|2435.1|1124
1660219200000|2022-08-11 12:00:00|2441.6|2437.6|2436|2432|2448|2444|2426.6|2422.6|1959
1660222800000|2022-08-11 13:00:00|2437|2433|2458.3|2454.3|2462.1|2458.1|2437|2433|1927
1660226400000|2022-08-11 14:00:00|2458.4|2454.4|2452.9|2448.9|2466.1|2462.1|2449.8|2445.8|2970
1660230000000|2022-08-11 15:00:00|2452|2448|2439.5|2435.5|2454.9|2450.9|2439.5|2435.5|4444
1660233600000|2022-08-11 16:00:00|2439.6|2435.6|2438.5|2434.5|2440.6|2436.6|2429.7|2425.7|1110
1660237200000|2022-08-11 17:00:00|2439.4|2435.4|2434.5|2430.5|2440.6|2436.6|2433.5|2429.5|463
1660291200000|2022-08-12 08:00:00|2426.4|2422.4|2419.4|2415.4|2426.5|2422.5|2409.3|2405.3|356
1660294800000|2022-08-12 09:00:00|2419.5|2415.5|2418.3|2414.3|2422.4|2418.4|2417.8|2413.8|823
1660298400000|2022-08-12 10:00:00|2417.7|2413.7|2413|2409|2417.7|2413.7|2412.9|2408.9|607
1660302000000|2022-08-12 11:00:00|2413.1|2409.1|2410|2406|2413.1|2409.1|2399.9|2395.9|294
1660305600000|2022-08-12 12:00:00|2407.6|2403.6|2388.9|2384.9|2410.4|2406.4|2385|2381|856
1660309200000|2022-08-12 13:00:00|2389|2385|2389.8|2385.8|2396.6|2392.6|2382.9|2378.9|2097
1660312800000|2022-08-12 14:00:00|2389.3|2385.3|2391.4|2387.4|2397.4|2393.4|2384.3|2380.3|1209
1660316400000|2022-08-12 15:00:00|2390.4|2386.4|2392.2|2388.2|2397.5|2393.5|2390.3|2386.3|1468
1660320000000|2022-08-12 16:00:00|2392.3|2388.3|2390.1|2386.1|2396.8|2392.8|2389|2385|1197
1660323600000|2022-08-12 17:00:00|2390.6|2386.6|2391.2|2387.2|2393.2|2389.2|2389.2|2385.2|146
1660550400000|2022-08-15 08:00:00|2392.5|2388.5|2400|2396|2405|2401|2389.5|2385.5|564
1660554000000|2022-08-15 09:00:00|2400.9|2396.9|2411.1|2407.1|2413.6|2409.6|2390|2386|433
1660557600000|2022-08-15 10:00:00|2410.1|2406.1|2413.7|2409.7|2415.1|2411.1|2407.1|2403.1|252
1660561200000|2022-08-15 11:00:00|2413.6|2409.6|2420.6|2416.6|2423.1|2419.1|2413.1|2409.1|255
1660564800000|2022-08-15 12:00:00|2420.1|2416.1|2417.2|2413.2|2423.1|2419.1|2405.2|2401.2|494
1660568400000|2022-08-15 13:00:00|2417.3|2413.3|2417.7|2413.7|2423.2|2419.2|2413.2|2409.2|460
1660572000000|2022-08-15 14:00:00|2417.2|2413.2|2410.3|2406.3|2419.6|2415.6|2406.3|2402.3|601
1660575600000|2022-08-15 15:00:00|2410.2|2406.2|2399.9|2395.9|2412.2|2408.2|2395.4|2391.4|792
1660579200000|2022-08-15 16:00:00|2400.4|2396.4|2398.3|2394.3|2403.4|2399.4|2396.3|2392.3|318
1660582800000|2022-08-15 17:00:00|2398.8|2394.8|2403.4|2399.4|2404.9|2400.9|2397.3|2393.3|246
1660636800000|2022-08-16 08:00:00|2391.3|2387.3|2388.8|2384.8|2391.8|2387.8|2375.7|2371.7|260
1660640400000|2022-08-16 09:00:00|2389.7|2385.7|2387.2|2383.2|2394.8|2390.8|2387.2|2383.2|259
1660644000000|2022-08-16 10:00:00|2387.3|2383.3|2382.8|2378.8|2387.8|2383.8|2382.8|2378.8|205
1660647600000|2022-08-16 11:00:00|2383.8|2379.8|2385.9|2381.9|2389.5|2385.5|2382.4|2378.4|412
1660651200000|2022-08-16 12:00:00|2385.8|2381.8|2380|2376|2386.9|2382.9|2373.9|2369.9|1123
1660654800000|2022-08-16 13:00:00|2379.9|2375.9|2364.9|2360.9|2379.9|2375.9|2360.9|2356.9|1659
1660658400000|2022-08-16 14:00:00|2364|2360|2371|2367|2378.4|2374.4|2362.4|2358.4|1214
1660662000000|2022-08-16 15:00:00|2370|2366|2374.3|2370.3|2379.1|2375.1|2367|2363|1669
1660665600000|2022-08-16 16:00:00|2373.8|2369.8|2368.5|2364.5|2377.5|2373.5|2366.5|2362.5|700
1660669200000|2022-08-16 17:00:00|2368|2364|2367.5|2363.5|2369.5|2365.5|2364.5|2360.5|351
1660723200000|2022-08-17 08:00:00|2364.3|2360.3|2355.2|2351.2|2364.3|2360.3|2353.2|2349.2|288
1660726800000|2022-08-17 09:00:00|2357.2|2353.2|2385.7|2381.7|2385.7|2381.7|2357.2|2353.2|161
1660730400000|2022-08-17 10:00:00|2383.7|2379.7|2379.2|2375.2|2384.7|2380.7|2375.7|2371.7|23
1660734000000|2022-08-17 11:00:00|2378.2|2374.2|2375.7|2371.7|2378.7|2374.7|2370.7|2366.7|63
1660737600000|2022-08-17 12:00:00|2376.7|2372.7|2407.8|2403.8|2412.8|2408.8|2373.7|2369.7|612
1660741200000|2022-08-17 13:00:00|2407.3|2403.3|2407.8|2403.8|2414.8|2410.8|2398.8|2394.8|602
1660744800000|2022-08-17 14:00:00|2408.8|2404.8|2418.1|2414.1|2423.8|2419.8|2406.8|2402.8|1993
1660748400000|2022-08-17 15:00:00|2417.1|2413.1|2419.1|2415.1|2427.1|2423.1|2413.1|2409.1|1663
1660752000000|2022-08-17 16:00:00|2418.6|2414.6|2432.2|2428.2|2433.2|2429.2|2418.6|2414.6|365
1660755600000|2022-08-17 17:00:00|2431.6|2427.6|2428.2|2420.2|2433.2|2429.2|2424.2|2418.2|150
1660809600000|2022-08-18 08:00:00|2434.3|2430.3|2443.3|2439.3|2443.3|2439.3|2432.9|2428.9|1113
1660813200000|2022-08-18 09:00:00|2443.8|2439.8|2444.9|2440.9|2452.3|2448.3|2441.8|2437.8|1120
1660816800000|2022-08-18 10:00:00|2443.9|2439.9|2438.9|2434.9|2447.4|2443.4|2434.3|2430.3|530
1660820400000|2022-08-18 11:00:00|2439.4|2435.4|2451.4|2447.4|2452.4|2448.4|2438.4|2434.4|505
1660824000000|2022-08-18 12:00:00|2449.9|2445.9|2436.4|2432.4|2455.4|2451.4|2436.4|2432.4|1880
1660827600000|2022-08-18 13:00:00|2437.4|2433.4|2446.4|2442.4|2447.4|2443.4|2432.4|2428.4|2367
1660831200000|2022-08-18 14:00:00|2445.4|2441.4|2436.4|2432.4|2446.4|2442.4|2434.4|2430.4|3199
1660834800000|2022-08-18 15:00:00|2436.9|2432.9|2419.4|2415.4|2443.9|2439.9|2416.4|2412.4|4259
1660838400000|2022-08-18 16:00:00|2418.4|2414.4|2409.4|2405.4|2420.4|2416.4|2406.4|2402.4|1197
1660842000000|2022-08-18 17:00:00|2410.4|2406.4|2407.9|2403.9|2410.4|2406.4|2405.9|2401.9|683
1660896000000|2022-08-19 08:00:00|2399.5|2395.5|2406.5|2402.5|2406.5|2402.5|2396.5|2392.5|537
1660899600000|2022-08-19 09:00:00|2406|2402|2398|2394|2408.5|2404.5|2393.5|2389.5|334
1660903200000|2022-08-19 10:00:00|2397.5|2393.5|2400.5|2396.5|2400.5|2396.5|2389.5|2385.5|391
1660906800000|2022-08-19 11:00:00|2401|2397|2412.5|2408.5|2415.5|2411.5|2399.5|2395.5|673
1660910400000|2022-08-19 12:00:00|2411.5|2407.5|2391|2387|2413.5|2409.5|2385|2381|2001
1660914000000|2022-08-19 13:00:00|2391.5|2387.5|2369.1|2365.1|2391.5|2387.5|2367.6|2363.6|3701
1660917600000|2022-08-19 14:00:00|2368.6|2364.6|2370.5|2366.5|2378.5|2374.5|2367.5|2363.5|2965
1660921200000|2022-08-19 15:00:00|2369.5|2365.5|2375.5|2371.5|2378.5|2374.5|2367.5|2363.5|4325
1660924800000|2022-08-19 16:00:00|2375|2371|2374.5|2370.5|2377|2373|2371|2367|1077
1660928400000|2022-08-19 17:00:00|2375|2371|2377|2373|2378|2374|2373.5|2369.5|417
1661155200000|2022-08-22 08:00:00|2370.1|2366.1|2380.6|2376.6|2381.1|2377.1|2363.6|2359.6|323
1661158800000|2022-08-22 09:00:00|2379.6|2375.6|2385.6|2381.6|2387.6|2383.6|2377.6|2373.6|562
1661162400000|2022-08-22 10:00:00|2386|2382|2386.1|2382.1|2387.1|2383.1|2380.6|2376.6|321
1661166000000|2022-08-22 11:00:00|2386.6|2382.6|2385.6|2381.6|2387.6|2383.6|2384.6|2380.6|317
1661169600000|2022-08-22 12:00:00|2386|2382|2397.5|2393.5|2399.5|2395.5|2382.6|2378.6|1497
1661173200000|2022-08-22 13:00:00|2398.5|2394.5|2367.6|2363.6|2398.5|2394.5|2367.6|2363.6|2091
1661176800000|2022-08-22 14:00:00|2366.6|2362.6|2345.6|2341.6|2366.6|2362.6|2345.2|2341.2|3890
1661180400000|2022-08-22 15:00:00|2345.2|2341.2|2348.1|2344.1|2359.5|2355.5|2341.7|2337.7|5014
1661184000000|2022-08-22 16:00:00|2347.6|2343.6|2347.6|2343.6|2350.1|2346.1|2346.6|2342.6|1482
1661187600000|2022-08-22 17:00:00|2346.6|2342.6|2350.6|2346.6|2351.5|2347.5|2345.6|2341.6|1288
1661241600000|2022-08-23 08:00:00|2363.1|2359.1|2373.1|2369.1|2374.1|2370.1|2362.6|2358.6|462
1661245200000|2022-08-23 09:00:00|2372.6|2368.6|2360.6|2356.6|2373.6|2369.6|2353.6|2349.6|660
1661248800000|2022-08-23 10:00:00|2359.7|2355.7|2338.8|2334.8|2360.7|2356.7|2337.8|2333.8|668
1661252400000|2022-08-23 11:00:00|2338.3|2334.3|2339.7|2335.7|2340.8|2336.8|2333.8|2329.8|824
1661256000000|2022-08-23 12:00:00|2340.7|2336.7|2338.7|2334.7|2352.6|2348.6|2338.7|2334.7|2189
1661259600000|2022-08-23 13:00:00|2335.8|2331.8|2328.8|2324.8|2335.8|2331.8|2315.9|2311.9|4786
1661263200000|2022-08-23 14:00:00|2328.9|2324.9|2326.8|2322.8|2333.8|2329.8|2321.8|2317.8|2533
1661266800000|2022-08-23 15:00:00|2325.8|2321.8|2330.8|2326.8|2331.8|2327.8|2316.9|2312.9|4746
1661270400000|2022-08-23 16:00:00|2329.8|2325.8|2354.7|2350.7|2358.7|2354.7|2328.3|2324.3|2567
1661274000000|2022-08-23 17:00:00|2355.6|2351.6|2349.2|2345.2|2361.7|2357.7|2346.7|2342.7|671
1661328000000|2022-08-24 08:00:00|2351.2|2347.2|2342.3|2338.3|2351.7|2347.7|2340.4|2336.4|575
1661331600000|2022-08-24 09:00:00|2343.8|2339.8|2338.8|2334.8|2345.8|2341.8|2336.4|2332.4|609
1661335200000|2022-08-24 10:00:00|2337.8|2333.8|2328.8|2324.8|2338.8|2334.8|2327.8|2323.8|630
1661338800000|2022-08-24 11:00:00|2329.8|2325.8|2334.8|2330.8|2334.8|2330.8|2327.8|2323.8|948
1661342400000|2022-08-24 12:00:00|2334.3|2330.3|2349.7|2345.7|2349.7|2345.7|2329.9|2325.9|1854
1661346000000|2022-08-24 13:00:00|2350.7|2346.7|2379.5|2375.5|2384.5|2380.5|2350.7|2346.7|4388
1661349600000|2022-08-24 14:00:00|2379.6|2375.6|2389.5|2385.5|2392.5|2388.5|2379.5|2375.5|4145
1661353200000|2022-08-24 15:00:00|2389.6|2385.6|2387|2383|2403.4|2399.4|2386.5|2382.5|5764
1661356800000|2022-08-24 16:00:00|2388|2384|2381.6|2377.6|2390.4|2386.4|2379.1|2375.1|1046
1661360400000|2022-08-24 17:00:00|2382|2378|2379.5|2375.5|2382|2378|2378.5|2374.5|643
1661414400000|2022-08-25 08:00:00|2407.9|2403.9|2406.3|2402.3|2411.3|2407.3|2405.3|2401.3|753
1661418000000|2022-08-25 09:00:00|2406.2|2402.2|2395.7|2391.7|2408.2|2404.2|2389.8|2385.8|870
1661421600000|2022-08-25 10:00:00|2394.8|2390.8|2392.8|2388.8|2397.2|2393.2|2391.3|2387.3|415
1661425200000|2022-08-25 11:00:00|2393.3|2389.3|2398.3|2394.3|2401.3|2397.3|2391.8|2387.8|460
1661428800000|2022-08-25 12:00:00|2395.9|2391.9|2399.2|2395.2|2400.3|2396.3|2386.3|2382.3|1703
1661432400000|2022-08-25 13:00:00|2398.2|2394.2|2425.7|2421.7|2426.7|2422.7|2397.2|2393.2|4675
1661436000000|2022-08-25 14:00:00|2426.6|2422.6|2424.7|2420.7|2429.7|2425.7|2413.7|2409.7|3118
1661439600000|2022-08-25 15:00:00|2425.2|2421.2|2410|2406|2425.7|2421.7|2407.6|2403.6|5559
1661443200000|2022-08-25 16:00:00|2410.1|2406.1|2418.9|2414.9|2419.8|2415.8|2410|2406|890
1661446800000|2022-08-25 17:00:00|2419.4|2415.4|2421.9|2417.9|2423.8|2419.8|2417.9|2413.9|370
1661500800000|2022-08-26 08:00:00|2420.8|2416.8|2424.8|2420.8|2424.8|2420.8|2416.8|2412.8|169
1661504400000|2022-08-26 09:00:00|2424.7|2420.7|2416.7|2412.7|2427.5|2423.5|2415.2|2411.2|804
1661508000000|2022-08-26 10:00:00|2417.6|2413.6|2420.2|2416.2|2420.2|2416.2|2409.8|2405.8|339
1661511600000|2022-08-26 11:00:00|2419.8|2415.8|2412.2|2408.2|2420.7|2416.7|2410.7|2406.7|379
1661515200000|2022-08-26 12:00:00|2411.7|2407.7|2405.9|2401.9|2418.7|2414.7|2397.1|2393.1|2247
1661518800000|2022-08-26 13:00:00|2404.9|2400.9|2413.9|2409.9|2417.8|2413.8|2404.9|2400.9|1522
1661522400000|2022-08-26 14:00:00|2412.9|2408.9|2407.9|2403.9|2415.8|2411.8|2402.5|2398.5|2257
1661526000000|2022-08-26 15:00:00|2406.9|2402.9|2412.8|2408.8|2414.9|2410.9|2402|2398|1915
1661529600000|2022-08-26 16:00:00|2412.7|2408.7|2408.9|2404.9|2413.9|2409.9|2401.9|2397.9|790
1661533200000|2022-08-26 17:00:00|2409.9|2405.9|2419.4|2415.4|2419.9|2415.9|2409.4|2405.4|461
1661770800000|2022-08-29 11:00:00|2407.2|2403.2|2392.3|2388.3|2407.2|2403.2|2381|2377|805
1661774400000|2022-08-29 12:00:00|2391.9|2387.9|2391.9|2387.9|2406.7|2402.7|2386.9|2382.9|1159
1661778000000|2022-08-29 13:00:00|2388.9|2384.9|2393.7|2389.7|2399.3|2395.3|2382.9|2378.9|1569
1661781600000|2022-08-29 14:00:00|2393.5|2389.5|2405.7|2401.7|2408.2|2404.2|2390.7|2386.7|1460
1661785200000|2022-08-29 15:00:00|2406.2|2402.2|2420.3|2416.3|2420.3|2416.3|2402.9|2398.9|2441
1661788800000|2022-08-29 16:00:00|2420.7|2416.7|2419.8|2415.8|2424.3|2420.3|2418.3|2414.3|906
1661792400000|2022-08-29 17:00:00|2420.3|2416.3|2419.9|2415.9|2421.3|2417.3|2416.4|2412.4|725
1661846400000|2022-08-30 08:00:00|2422.2|2418.2|2428.7|2424.7|2431.7|2427.7|2415|2411|657
1661850000000|2022-08-30 09:00:00|2428.3|2424.3|2411.2|2407.2|2428.7|2424.7|2402.2|2398.2|982
1661853600000|2022-08-30 10:00:00|2411|2407|2406.7|2402.7|2413.5|2409.5|2406.1|2402.1|301
1661857200000|2022-08-30 11:00:00|2406.2|2402.2|2411.2|2407.2|2411.2|2407.2|2406.1|2402.1|212
1661860800000|2022-08-30 12:00:00|2410.7|2406.7|2412|2408|2418.6|2414.6|2407.2|2403.2|1155
1661864400000|2022-08-30 13:00:00|2412.1|2408.1|2416.8|2412.8|2420|2416|2407.9|2403.9|1833
1661868000000|2022-08-30 14:00:00|2416.3|2412.3|2415.7|2411.7|2418.7|2414.7|2406.8|2402.8|1622
1661871600000|2022-08-30 15:00:00|2415.8|2411.8|2406.1|2402.1|2421.7|2417.7|2406|2402|3041
1661875200000|2022-08-30 16:00:00|2406|2402|2403.2|2399.2|2406.2|2402.2|2400.3|2396.3|793
1661878800000|2022-08-30 17:00:00|2403.3|2399.3|2401.3|2397.3|2407.3|2403.3|2400.3|2396.3|402
1661932800000|2022-08-31 08:00:00|2406.2|2402.2|2411.4|2407.4|2417.4|2413.4|2403.6|2399.6|244
1661936400000|2022-08-31 09:00:00|2411.5|2407.5|2413.9|2409.9|2416.9|2412.9|2408.9|2404.9|253
1661940000000|2022-08-31 10:00:00|2414.3|2410.3|2414.9|2410.9|2415.8|2411.8|2410.9|2406.9|242
1661943600000|2022-08-31 11:00:00|2415|2411|2418.3|2414.3|2418.8|2414.8|2412|2408|279
1661947200000|2022-08-31 12:00:00|2417.8|2413.8|2415.9|2411.9|2436|2432|2406.8|2402.8|2899
1661950800000|2022-08-31 13:00:00|2416.3|2412.3|2405|2401|2418.3|2414.3|2391.4|2387.4|2551
1661954400000|2022-08-31 14:00:00|2404|2400|2423.3|2419.3|2423.4|2419.4|2396.2|2392.2|2543
1661958000000|2022-08-31 15:00:00|2423.4|2419.4|2415.2|2411.2|2423.5|2419.5|2408.7|2404.7|3684
1661961600000|2022-08-31 16:00:00|2415.6|2411.6|2418.2|2414.2|2420.1|2416.1|2415.6|2411.6|530
1661965200000|2022-08-31 17:00:00|2418.1|2414.1|2417.7|2413.7|2420.1|2416.1|2415.6|2411.6|480
1662019200000|2022-09-01 08:00:00|2406.1|2402.1|2396.3|2392.3|2412.5|2408.5|2396.2|2392.2|529
1662022800000|2022-09-01 09:00:00|2396.4|2392.4|2403.6|2399.6|2405.1|2401.1|2396.2|2392.2|629
1662026400000|2022-09-01 10:00:00|2403.5|2399.5|2397.2|2393.2|2408.5|2404.5|2396.1|2392.1|483
1662030000000|2022-09-01 11:00:00|2397.3|2393.3|2405.9|2401.9|2405.9|2401.9|2396.2|2392.2|552
1662033600000|2022-09-01 12:00:00|2405.8|2401.8|2377.7|2373.7|2408.4|2404.4|2372|2368|3712
1662037200000|2022-09-01 13:00:00|2378.5|2374.5|2371.3|2367.3|2387.5|2383.5|2362.9|2358.9|3673
1662040800000|2022-09-01 14:00:00|2370.9|2366.9|2369.1|2365.1|2388.1|2384.1|2362.8|2358.8|3136
1662044400000|2022-09-01 15:00:00|2369|2365|2366.8|2362.8|2373.6|2369.6|2363.8|2359.8|3296
1662048000000|2022-09-01 16:00:00|2367.8|2363.8|2361.8|2357.8|2367.8|2363.8|2360.8|2356.8|1121
1662051600000|2022-09-01 17:00:00|2362.2|2358.2|2363.3|2359.3|2364.7|2360.7|2360.8|2356.8|742
1662105600000|2022-09-02 08:00:00|2369.2|2365.2|2365.3|2361.3|2371.6|2367.6|2359.4|2355.4|783
1662109200000|2022-09-02 09:00:00|2365.8|2361.8|2384.2|2380.2|2386.2|2382.2|2365.3|2361.3|535
1662112800000|2022-09-02 10:00:00|2384.3|2380.3|2380.2|2376.2|2386.6|2382.6|2378.2|2374.2|516
1662116400000|2022-09-02 11:00:00|2380.3|2376.3|2383.7|2379.7|2384.1|2380.1|2379.2|2375.2|421
1662120000000|2022-09-02 12:00:00|2381.7|2377.7|2391.1|2387.1|2392.1|2388.1|2373.8|2369.8|2006
1662123600000|2022-09-02 13:00:00|2391.2|2387.2|2383.1|2379.1|2393.1|2389.1|2374.8|2370.8|2013
1662127200000|2022-09-02 14:00:00|2383.6|2379.6|2401.8|2397.8|2401.8|2397.8|2383.1|2379.1|2287
1662130800000|2022-09-02 15:00:00|2403.3|2399.3|2409.6|2405.6|2416.6|2412.6|2401.8|2397.8|5934
1662134400000|2022-09-02 16:00:00|2410.6|2406.6|2411.5|2407.5|2414.5|2410.5|2408.5|2404.5|921
1662138000000|2022-09-02 17:00:00|2412.4|2408.4|2407.5|2403.5|2412.6|2408.6|2405.2|2401.2|497
1662451200000|2022-09-06 08:00:00|2409.2|2405.2|2403.3|2399.3|2422.9|2418.9|2402.8|2398.8|731
1662454800000|2022-09-06 09:00:00|2403.4|2399.4|2390.5|2386.5|2404.6|2400.6|2385.1|2381.1|1463
1662458400000|2022-09-06 10:00:00|2390.1|2386.1|2389.1|2385.1|2394.9|2390.9|2385|2381|397
1662462000000|2022-09-06 11:00:00|2389|2385|2392.3|2388.3|2393.9|2389.9|2387.9|2383.9|480
1662465600000|2022-09-06 12:00:00|2389.9|2385.9|2376.2|2372.2|2393.3|2389.3|2372.2|2368.2|2834
1662469200000|2022-09-06 13:00:00|2375.4|2371.4|2370.3|2366.3|2384.9|2380.9|2367.4|2363.4|3245
1662472800000|2022-09-06 14:00:00|2369.5|2365.5|2358.1|2354.1|2370.3|2366.3|2356.2|2352.2|4908
1662476400000|2022-09-06 15:00:00|2359|2355|2368.3|2364.3|2377.2|2373.2|2359|2355|4273
1662480000000|2022-09-06 16:00:00|2368.8|2364.8|2371.7|2367.7|2371.8|2367.8|2367.4|2363.4|657
1662483600000|2022-09-06 17:00:00|2371.6|2367.6|2371|2367|2374.8|2370.8|2371|2367|441
1662537600000|2022-09-07 08:00:00|2366.5|2362.5|2371.6|2367.6|2372.9|2368.9|2362.4|2358.4|375
1662541200000|2022-09-07 09:00:00|2371.1|2367.1|2374.2|2370.2|2382.2|2378.2|2370.5|2366.5|581
1662544800000|2022-09-07 10:00:00|2374.3|2370.3|2373.2|2369.2|2374.3|2370.3|2364.6|2360.6|292
1662548400000|2022-09-07 11:00:00|2374|2370|2364|2360|2374.2|2370.2|2361.7|2357.7|363
1662552000000|2022-09-07 12:00:00|2364.1|2360.1|2346.1|2342.1|2372|2368|2341.3|2337.3|3003
1662555600000|2022-09-07 13:00:00|2345.1|2341.1|2339.3|2335.3|2348.2|2344.2|2335.5|2331.5|2617
1662559200000|2022-09-07 14:00:00|2339.1|2335.1|2353.3|2349.3|2363.6|2359.6|2335.3|2331.3|3032
1662562800000|2022-09-07 15:00:00|2352.4|2348.4|2350|2346|2359|2355|2347|2343|3178
1662566400000|2022-09-07 16:00:00|2349|2345|2346.9|2342.9|2350.1|2346.1|2345.9|2341.9|779
1662570000000|2022-09-07 17:00:00|2347.3|2343.3|2343.1|2339.1|2347.8|2343.8|2339.3|2335.3|561
1662624000000|2022-09-08 08:00:00|2345|2341|2333.7|2329.7|2345.1|2341.1|2331.1|2327.1|967
1662627600000|2022-09-08 09:00:00|2334.3|2330.3|2335.3|2331.3|2337.9|2333.9|2332.8|2328.8|747
1662631200000|2022-09-08 10:00:00|2334.9|2330.9|2350.8|2346.8|2354.7|2350.7|2332.6|2328.6|1150
1662634800000|2022-09-08 11:00:00|2351.6|2347.6|2347|2343|2352.3|2348.3|2340.4|2336.4|1290
1662638400000|2022-09-08 12:00:00|2348|2344|2337.4|2333.4|2352.8|2348.8|2334.5|2330.5|2550
1662642000000|2022-09-08 13:00:00|2337.3|2333.3|2333.7|2329.7|2340.5|2336.5|2324|2320|3979
1662645600000|2022-09-08 14:00:00|2333.6|2329.6|2327|2323|2334.6|2330.6|2324|2320|2634
1662649200000|2022-09-08 15:00:00|2326.8|2322.8|2327|2323|2336.7|2332.7|2325.7|2321.7|3237
1662652800000|2022-09-08 16:00:00|2327.8|2323.8|2325.5|2321.5|2328.2|2324.2|2322.6|2318.6|948
1662656400000|2022-09-08 17:00:00|2326|2322|2323.4|2319.4|2326.5|2322.5|2322.5|2318.5|861
1662710400000|2022-09-09 08:00:00|2340.1|2336.1|2353.6|2349.6|2360.8|2356.8|2340|2336|626
1662714000000|2022-09-09 09:00:00|2353.1|2349.1|2345.2|2341.2|2355.1|2351.1|2341|2337|561
1662717600000|2022-09-09 10:00:00|2345.1|2341.1|2350.4|2346.4|2350.4|2346.4|2338.7|2334.7|497
1662721200000|2022-09-09 11:00:00|2351.4|2347.4|2359.9|2355.9|2360.3|2356.3|2338.5|2334.5|824
1662724800000|2022-09-09 12:00:00|2358.9|2354.9|2359.7|2355.7|2380.8|2376.8|2356.5|2352.5|2962
1662728400000|2022-09-09 13:00:00|2361|2357|2354.9|2350.9|2366.4|2362.4|2350.4|2346.4|1657
1662732000000|2022-09-09 14:00:00|2355|2351|2375.1|2371.1|2376.1|2372.1|2354.5|2350.5|2250
1662735600000|2022-09-09 15:00:00|2376.1|2372.1|2363.4|2359.4|2377.1|2373.1|2357.7|2353.7|2553
1662739200000|2022-09-09 16:00:00|2362.6|2358.6|2370.3|2366.3|2370.4|2366.4|2360.5|2356.5|931
1662742800000|2022-09-09 17:00:00|2369.4|2365.4|2367.1|2363.1|2369.4|2365.4|2366.3|2362.3|558
1662969600000|2022-09-12 08:00:00|2378|2374|2374.2|2370.2|2378.7|2374.7|2369.5|2365.5|349
1662973200000|2022-09-12 09:00:00|2373.4|2369.4|2359.5|2355.5|2374.2|2370.2|2357.3|2353.3|947
1662976800000|2022-09-12 10:00:00|2359.1|2355.1|2348.5|2344.5|2359.1|2355.1|2346.7|2342.7|1183
1662980400000|2022-09-12 11:00:00|2347.7|2343.7|2349.5|2345.5|2352.1|2348.1|2343.7|2339.7|640
1662984000000|2022-09-12 12:00:00|2348|2344|2347.7|2343.7|2365.3|2361.3|2342.7|2338.7|1824
1662987600000|2022-09-12 13:00:00|2347.6|2343.6|2359.5|2355.5|2361.8|2357.8|2344.7|2340.7|1894
1662991200000|2022-09-12 14:00:00|2360.2|2356.2|2362.6|2358.6|2370.4|2366.4|2357.3|2353.3|1827
1662994800000|2022-09-12 15:00:00|2362.5|2358.5|2384.1|2380.1|2388.1|2384.1|2359.6|2355.6|4917
1662998400000|2022-09-12 16:00:00|2383.6|2379.6|2386.2|2382.2|2389|2385|2383.6|2379.6|684
1663002000000|2022-09-12 17:00:00|2385.5|2381.5|2381.2|2377.2|2385.5|2381.5|2379.4|2375.4|361
1663056000000|2022-09-13 08:00:00|2384.5|2380.5|2373.1|2369.1|2386.5|2382.5|2373.1|2369.1|393
1663059600000|2022-09-13 09:00:00|2372.9|2368.9|2366.4|2362.4|2373.9|2369.9|2360.6|2356.6|657
1663063200000|2022-09-13 10:00:00|2366.1|2362.1|2365.9|2361.9|2370.6|2366.6|2362.4|2358.4|298
1663066800000|2022-09-13 11:00:00|2365.3|2361.3|2364.9|2360.9|2366.8|2362.8|2360.9|2356.9|554
1663070400000|2022-09-13 12:00:00|2363.2|2359.2|2362.2|2358.2|2373.9|2369.9|2353.8|2349.8|2922
1663074000000|2022-09-13 13:00:00|2362.1|2358.1|2367.4|2363.4|2367.9|2363.9|2352.2|2348.2|2216
1663077600000|2022-09-13 14:00:00|2367.8|2363.8|2352.8|2348.8|2371.7|2367.7|2351.8|2347.8|2163
1663081200000|2022-09-13 15:00:00|2353.3|2349.3|2348.9|2344.9|2359.6|2355.6|2347.8|2343.8|2828
1663084800000|2022-09-13 16:00:00|2349.1|2345.1|2352.2|2348.2|2352.8|2348.8|2345.1|2341.1|1156
1663088400000|2022-09-13 17:00:00|2351.7|2347.7|2352.4|2348.4|2359.4|2355.4|2351.7|2347.7|519
1663142400000|2022-09-14 08:00:00|2354.5|2350.5|2352.6|2348.6|2360.6|2356.6|2351.4|2347.4|322
1663146000000|2022-09-14 09:00:00|2352.9|2348.9|2358.2|2354.2|2359.2|2355.2|2349.2|2345.2|345
1663149600000|2022-09-14 10:00:00|2358.4|2354.4|2355.1|2351.1|2361.6|2357.6|2353.1|2349.1|151
1663153200000|2022-09-14 11:00:00|2355.2|2351.2|2340.7|2336.7|2360.2|2356.2|2338.5|2334.5|642
1663156800000|2022-09-14 12:00:00|2340.8|2336.8|2332|2328|2343.5|2339.5|2329.3|2325.3|2204
1663160400000|2022-09-14 13:00:00|2331|2327|2327.2|2323.2|2339.7|2335.7|2324.8|2320.8|2533
1663164000000|2022-09-14 14:00:00|2327.5|2323.5|2312|2308|2328|2324|2311|2307|3559
1663167600000|2022-09-14 15:00:00|2311.8|2307.8|2311.4|2307.4|2316.1|2312.1|2304.1|2300.1|5792
1663171200000|2022-09-14 16:00:00|2311.7|2307.7|2309.9|2305.9|2313.3|2309.3|2308.1|2304.1|950
1663174800000|2022-09-14 17:00:00|2310.2|2306.2|2313.7|2309.7|2313.7|2309.7|2309.7|2305.7|1113
1663228800000|2022-09-15 08:00:00|2314.7|2310.7|2332.1|2328.1|2333.6|2329.6|2313.4|2309.4|624
1663232400000|2022-09-15 09:00:00|2333.6|2329.6|2334.6|2330.6|2339.4|2335.4|2331.1|2327.1|915
1663236000000|2022-09-15 10:00:00|2334.7|2330.7|2329|2325|2337.4|2333.4|2325.6|2321.6|230
1663239600000|2022-09-15 11:00:00|2329.2|2325.2|2342.8|2338.8|2344.9|2340.9|2327|2323|780
1663243200000|2022-09-15 12:00:00|2342.2|2338.2|2336.4|2332.4|2349.5|2345.5|2330.7|2326.7|2275
1663246800000|2022-09-15 13:00:00|2336.3|2332.3|2346.1|2342.1|2347.3|2343.3|2330|2326|2420
1663250400000|2022-09-15 14:00:00|2346.3|2342.3|2361|2357|2369.7|2365.7|2346.1|2342.1|5319
1663254000000|2022-09-15 15:00:00|2361.4|2357.4|2371.6|2367.6|2378.3|2374.3|2361.4|2357.4|6756
1663257600000|2022-09-15 16:00:00|2372.1|2368.1|2371.4|2367.4|2375.3|2371.3|2369.4|2365.4|1032
1663261200000|2022-09-15 17:00:00|2370.9|2366.9|2362.4|2358.4|2370.9|2366.9|2362.4|2358.4|592
1663315200000|2022-09-16 08:00:00|2356.2|2352.2|2342.5|2338.5|2356.2|2352.2|2337.1|2333.1|1215
1663318800000|2022-09-16 09:00:00|2342.3|2338.3|2351.5|2347.5|2356.3|2352.3|2341.6|2337.6|707
1663322400000|2022-09-16 10:00:00|2351.1|2347.1|2355.4|2351.4|2357.4|2353.4|2348.5|2344.5|305
1663326000000|2022-09-16 11:00:00|2355.6|2351.6|2344.9|2340.9|2361.6|2357.6|2343.9|2339.9|511
1663329600000|2022-09-16 12:00:00|2342.8|2338.8|2332|2328|2351.8|2347.8|2329.2|2325.2|2001
1663333200000|2022-09-16 13:00:00|2331.7|2327.7|2351.6|2347.6|2352.2|2348.2|2331.7|2327.7|1976
1663336800000|2022-09-16 14:00:00|2351.9|2347.9|2371.5|2367.5|2373.3|2369.3|2348.9|2344.9|3538
1663340400000|2022-09-16 15:00:00|2371.3|2367.3|2357.8|2353.8|2372.6|2368.6|2354.6|2350.6|3650
1663344000000|2022-09-16 16:00:00|2357|2353|2352.1|2348.1|2357|2353|2350.6|2346.6|723
1663347600000|2022-09-16 17:00:00|2352.4|2348.4|2353.1|2349.1|2357.6|2353.6|2351.6|2347.6|448
1663585200000|2022-09-19 11:00:00|2356.6|2352.6|2379.2|2375.2|2393.2|2389.2|2349.9|2345.9|1555
1663588800000|2022-09-19 12:00:00|2380.5|2376.5|2366.5|2362.5|2390.3|2386.3|2363.5|2359.5|2255
1663592400000|2022-09-19 13:00:00|2365.5|2361.5|2383.1|2379.1|2388.4|2384.4|2363.3|2359.3|1944
1663596000000|2022-09-19 14:00:00|2383.4|2379.4|2375.3|2371.3|2384.3|2380.3|2373.5|2369.5|1323
1663599600000|2022-09-19 15:00:00|2375.5|2371.5|2367.5|2363.5|2376.8|2372.8|2362.8|2358.8|1945
1663603200000|2022-09-19 16:00:00|2367.3|2363.3|2365.1|2361.1|2367.6|2363.6|2362.6|2358.6|502
1663606800000|2022-09-19 17:00:00|2365.4|2361.4|2366.6|2362.6|2369.6|2365.6|2364.9|2360.9|306
1663660800000|2022-09-20 08:00:00|2370.5|2366.5|2384.6|2380.6|2386|2382|2370.2|2366.2|443
1663664400000|2022-09-20 09:00:00|2383.6|2379.6|2375.2|2371.2|2386.6|2382.6|2375.2|2371.2|746
1663668000000|2022-09-20 10:00:00|2375.7|2371.7|2384.2|2380.2|2386.2|2382.2|2374.7|2370.7|216
1663671600000|2022-09-20 11:00:00|2385|2381|2387.6|2383.6|2390.4|2386.4|2378.5|2374.5|995
1663675200000|2022-09-20 12:00:00|2387.8|2383.8|2374.9|2370.9|2391.6|2387.6|2367.9|2363.9|2142
1663678800000|2022-09-20 13:00:00|2374.7|2370.7|2356.3|2352.3|2377.7|2373.7|2345.4|2341.4|3330
1663682400000|2022-09-20 14:00:00|2355.3|2351.3|2347.7|2343.7|2355.3|2351.3|2341.1|2337.1|3734
1663686000000|2022-09-20 15:00:00|2348.3|2344.3|2351.6|2347.6|2354.6|2350.6|2346.5|2342.5|3270
1663689600000|2022-09-20 16:00:00|2351.4|2347.4|2347.4|2343.4|2352.2|2348.2|2346.6|2342.6|737
1663693200000|2022-09-20 17:00:00|2347.6|2343.6|2342.8|2338.8|2349.4|2345.4|2342.8|2338.8|519
1663747200000|2022-09-21 08:00:00|2341.1|2337.1|2341.8|2337.8|2348.5|2344.5|2339.8|2335.8|300
1663750800000|2022-09-21 09:00:00|2341.5|2337.5|2348|2344|2351.4|2347.4|2341.5|2337.5|297
1663754400000|2022-09-21 10:00:00|2347.7|2343.7|2342.1|2338.1|2348.7|2344.7|2340.1|2336.1|190
1663758000000|2022-09-21 11:00:00|2342.3|2338.3|2343.6|2339.6|2352.1|2348.1|2341.6|2337.6|387
1663761600000|2022-09-21 12:00:00|2344.5|2340.5|2348.3|2344.3|2356.1|2352.1|2336.5|2332.5|1344
1663765200000|2022-09-21 13:00:00|2348.5|2344.5|2355.3|2351.3|2363.1|2359.1|2348.3|2344.3|1139
1663768800000|2022-09-21 14:00:00|2356|2352|2364|2360|2371|2367|2356|2352|2039
1663772400000|2022-09-21 15:00:00|2363.8|2359.8|2349.6|2345.6|2366.1|2362.1|2348.3|2344.3|2450
1663776000000|2022-09-21 16:00:00|2349.8|2345.8|2347.5|2343.5|2351.6|2347.6|2342|2338|1202
1663779600000|2022-09-21 17:00:00|2347.2|2343.2|2341.2|2337.2|2348|2344|2340.9|2336.9|500
1663833600000|2022-09-22 08:00:00|2352.2|2348.2|2346.5|2342.5|2352.2|2348.2|2341.5|2337.5|499
1663837200000|2022-09-22 09:00:00|2346.2|2342.2|2334|2330|2346.6|2342.6|2331.7|2327.7|966
1663840800000|2022-09-22 10:00:00|2334.5|2330.5|2342.4|2338.4|2343|2339|2331.7|2327.7|380
1663844400000|2022-09-22 11:00:00|2342.2|2338.2|2335.1|2331.1|2343|2339|2332.7|2328.7|567
1663848000000|2022-09-22 12:00:00|2335.4|2331.4|2338.4|2334.4|2349.2|2345.2|2331.1|2327.1|1758
1663851600000|2022-09-22 13:00:00|2338.2|2334.2|2327.6|2323.6|2338.4|2334.4|2327.1|2323.1|1848
1663855200000|2022-09-22 14:00:00|2327.9|2323.9|2323.3|2319.3|2340.4|2336.4|2321.7|2317.7|3485
1663858800000|2022-09-22 15:00:00|2322.5|2318.5|2326.1|2322.1|2330.1|2326.1|2319.3|2315.3|4128
1663862400000|2022-09-22 16:00:00|2325.9|2321.9|2323.5|2319.5|2326.9|2322.9|2323.5|2319.5|1109
1663866000000|2022-09-22 17:00:00|2323.7|2319.7|2321.5|2317.5|2326.5|2322.5|2321.5|2317.5|612
1663920000000|2022-09-23 08:00:00|2300|2296|2291.3|2287.3|2305.7|2301.7|2289.9|2285.9|2052
1663923600000|2022-09-23 09:00:00|2291.1|2287.1|2288.7|2284.7|2297.3|2293.3|2285.9|2281.9|1638
1663927200000|2022-09-23 10:00:00|2289.5|2285.5|2280.7|2276.7|2290.5|2286.5|2273.1|2269.1|1739
1663930800000|2022-09-23 11:00:00|2280.9|2276.9|2289.3|2285.3|2298.3|2294.3|2278.1|2274.1|1530
1663934400000|2022-09-23 12:00:00|2289|2285|2279.3|2275.3|2291.3|2287.3|2277.3|2273.3|2020
1663938000000|2022-09-23 13:00:00|2279.6|2275.6|2259.5|2255.5|2283.1|2279.1|2257.3|2253.3|3356
1663941600000|2022-09-23 14:00:00|2258.9|2254.9|2251.9|2247.9|2262.7|2258.7|2251.1|2247.1|4689
1663945200000|2022-09-23 15:00:00|2251.7|2247.7|2252.1|2248.1|2256.7|2252.7|2244.5|2240.5|5108
1663948800000|2022-09-23 16:00:00|2252.7|2248.7|2254.8|2250.8|2260.1|2256.1|2251|2247|1318
1663952400000|2022-09-23 17:00:00|2255.5|2251.5|2254.8|2250.8|2261.3|2257.3|2253.1|2249.1|964
1664179200000|2022-09-26 08:00:00|2223.1|2219.1|2215.4|2211.4|2224.1|2220.1|2193.7|2189.7|2049
1664182800000|2022-09-26 09:00:00|2214.4|2210.4|2212.9|2208.9|2228.5|2224.5|2212.7|2208.7|1123
1664186400000|2022-09-26 10:00:00|2213.7|2209.7|2227.9|2223.9|2227.9|2223.9|2212.4|2208.4|1202
1664190000000|2022-09-26 11:00:00|2227.2|2223.2|2219.5|2215.5|2229.4|2225.4|2219.5|2215.5|1115
1664193600000|2022-09-26 12:00:00|2220.4|2216.4|2257.8|2253.8|2263.4|2259.4|2219.8|2215.8|2989
1664197200000|2022-09-26 13:00:00|2257.6|2253.6|2274.5|2270.5|2279.3|2275.3|2256.5|2252.5|4102
1664200800000|2022-09-26 14:00:00|2274.7|2270.7|2267.9|2263.9|2274.7|2270.7|2258.9|2254.9|3372
1664204400000|2022-09-26 15:00:00|2267.6|2263.6|2238.2|2234.2|2274.2|2270.2|2236.6|2232.6|5421
1664208000000|2022-09-26 16:00:00|2238.4|2234.4|2224.8|2220.8|2239.7|2235.7|2222.8|2218.8|1353
1664211600000|2022-09-26 17:00:00|2224.6|2220.6|2210.9|2206.9|2225.3|2221.3|2209.8|2205.8|1394
1664265600000|2022-09-27 08:00:00|2254.8|2250.8|2261.7|2257.7|2265.7|2261.7|2254.3|2250.3|713
1664269200000|2022-09-27 09:00:00|2261.2|2257.2|2255.2|2251.2|2262.4|2258.4|2250.9|2246.9|730
1664272800000|2022-09-27 10:00:00|2255.4|2251.4|2262.1|2258.1|2265.9|2261.9|2255.2|2251.2|575
1664276400000|2022-09-27 11:00:00|2262.4|2258.4|2256.1|2252.1|2266.9|2262.9|2256.1|2252.1|433
1664280000000|2022-09-27 12:00:00|2258.1|2254.1|2253.6|2249.6|2268.1|2264.1|2250.1|2246.1|2070
1664283600000|2022-09-27 13:00:00|2253.4|2249.4|2264.1|2260.1|2271.4|2267.4|2241.2|2237.2|2771
1664287200000|2022-09-27 14:00:00|2265.9|2261.9|2274.5|2270.5|2277.1|2273.1|2263.6|2259.6|2933
1664290800000|2022-09-27 15:00:00|2275.1|2271.1|2280.3|2276.3|2286.7|2282.7|2273.5|2269.5|5201
1664294400000|2022-09-27 16:00:00|2280.5|2276.5|2273.3|2269.3|2281.3|2277.3|2271.5|2267.5|958
1664298000000|2022-09-27 17:00:00|2273|2269|2273.8|2269.8|2276.3|2271.6|2268.5|2264.5|510
1664352000000|2022-09-28 08:00:00|2265.2|2261.2|2261.9|2257.9|2265.7|2261.7|2256.4|2252.4|483
1664355600000|2022-09-28 09:00:00|2261.6|2257.6|2265.1|2261.1|2266.9|2262.9|2248.1|2244.1|659
1664359200000|2022-09-28 10:00:00|2264.9|2260.9|2259.6|2255.6|2279.9|2275.9|2259.1|2255.1|1146
1664362800000|2022-09-28 11:00:00|2260.1|2256.1|2260.7|2256.7|2262.7|2258.7|2247.1|2243.1|1034
1664366400000|2022-09-28 12:00:00|2260.5|2256.5|2268.9|2264.9|2269.2|2265.2|2256.1|2252.1|1584
1664370000000|2022-09-28 13:00:00|2268.7|2264.7|2289.5|2285.5|2295.3|2291.3|2268.4|2264.4|2880
1664373600000|2022-09-28 14:00:00|2290.1|2286.1|2287.9|2283.9|2302.7|2298.7|2285.9|2281.9|3932
1664377200000|2022-09-28 15:00:00|2288.1|2284.1|2280.3|2276.3|2288.4|2284.4|2275.5|2271.5|2616
1664380800000|2022-09-28 16:00:00|2279.5|2275.5|2282.5|2278.5|2284.5|2280.5|2276|2272|744
1664384400000|2022-09-28 17:00:00|2282.3|2278.3|2286|2282|2287.1|2283.1|2278.8|2274.8|475
1664438400000|2022-09-29 08:00:00|2301.5|2297.5|2301.1|2297.1|2303.5|2299.5|2299.1|2295.1|610
1664442000000|2022-09-29 09:00:00|2301.3|2297.3|2315.8|2311.8|2317.1|2313.1|2301.3|2297.3|1426
1664445600000|2022-09-29 10:00:00|2315.3|2311.3|2307.8|2303.8|2315.8|2311.8|2306.3|2302.3|1893
1664449200000|2022-09-29 11:00:00|2308.1|2304.1|2312.3|2308.3|2315.3|2311.3|2306|2302|706
1664452800000|2022-09-29 12:00:00|2313.3|2309.3|2308.3|2304.3|2313.3|2309.3|2299.7|2295.7|1829
1664456400000|2022-09-29 13:00:00|2308.5|2304.5|2323.3|2319.3|2327|2323|2307.8|2303.8|3200
1664460000000|2022-09-29 14:00:00|2323|2319|2323|2319|2326.5|2322.5|2313|2309|2901
1664463600000|2022-09-29 15:00:00|2322.7|2318.7|2324.5|2320.5|2328.5|2324.5|2319.7|2315.7|3461
1664467200000|2022-09-29 16:00:00|2324.3|2320.3|2324.2|2320.2|2325.9|2321.9|2322.5|2318.5|867
1664470800000|2022-09-29 17:00:00|2324.5|2320.5|2325.2|2321.2|2325.5|2321.5|2324|2320|574
1664524800000|2022-09-30 08:00:00|2336.4|2332.4|2340.1|2336.1|2342.3|2338.3|2335.8|2331.8|846
1664528400000|2022-09-30 09:00:00|2340.3|2336.3|2332.8|2328.8|2340.8|2336.8|2328.6|2324.6|601
1664532000000|2022-09-30 10:00:00|2332.3|2328.3|2331.1|2327.1|2337.4|2333.4|2329.1|2325.1|573
1664535600000|2022-09-30 11:00:00|2331.5|2327.5|2333.8|2329.8|2336.1|2332.1|2330.3|2326.3|386
1664539200000|2022-09-30 12:00:00|2334.1|2330.1|2345.9|2341.9|2348.9|2344.9|2326.8|2322.8|3056
1664542800000|2022-09-30 13:00:00|2346.4|2342.4|2362.4|2358.4|2364.2|2360.2|2344.6|2340.6|5150
1664546400000|2022-09-30 14:00:00|2363.4|2359.4|2362.4|2358.4|2369.5|2365.5|2355.2|2351.2|3705
1664550000000|2022-09-30 15:00:00|2362.2|2358.2|2345.1|2341.1|2364.2|2360.2|2343.9|2339.9|3734
1664553600000|2022-09-30 16:00:00|2344.8|2340.8|2342.1|2338.1|2346.9|2342.9|2339.1|2335.1|1025
1664557200000|2022-09-30 17:00:00|2341.6|2337.6|2339.1|2335.1|2347.1|2343.1|2338.9|2334.3|778
1664784000000|2022-10-03 08:00:00|2364.7|2360.7|2362.4|2358.4|2371.7|2367.7|2359.7|2355.7|496
1664787600000|2022-10-03 09:00:00|2362.7|2358.7|2358.7|2354.7|2362.7|2358.7|2354.5|2350.5|393
1664791200000|2022-10-03 10:00:00|2359.2|2355.2|2355.2|2351.2|2364.2|2360.2|2353.9|2349.9|597
1664794800000|2022-10-03 11:00:00|2355.7|2351.7|2359.9|2355.9|2360.9|2356.9|2348.7|2344.7|794
1664798400000|2022-10-03 12:00:00|2358.2|2354.2|2330|2326|2358.4|2354.4|2322.5|2318.5|4111
1664802000000|2022-10-03 13:00:00|2330.2|2326.2|2352.2|2348.2|2352.2|2348.2|2328|2324|3003
1664805600000|2022-10-03 14:00:00|2352.7|2348.7|2340.9|2336.9|2359.4|2355.4|2336|2332|3940
1664809200000|2022-10-03 15:00:00|2341.2|2337.2|2330.2|2326.2|2347.5|2343.5|2328.4|2324.4|4765
1664812800000|2022-10-03 16:00:00|2330.4|2326.4|2328.7|2324.7|2330.7|2326.7|2325.4|2321.4|992
1664816400000|2022-10-03 17:00:00|2328.9|2324.9|2319.2|2315.2|2330.7|2326.7|2319.2|2315.2|654
1664870400000|2022-10-04 08:00:00|2331.6|2327.6|2359.9|2355.9|2362.4|2358.4|2330.1|2326.1|889
1664874000000|2022-10-04 09:00:00|2360.4|2356.4|2360.6|2356.6|2361.9|2357.9|2348.4|2344.4|621
1664877600000|2022-10-04 10:00:00|2360.9|2356.9|2355.1|2351.1|2366.3|2362.3|2353.1|2349.1|732
1664881200000|2022-10-04 11:00:00|2355.4|2351.4|2364.8|2360.8|2372.1|2368.1|2354.1|2350.1|1114
1664884800000|2022-10-04 12:00:00|2363.8|2359.8|2371.3|2367.3|2378.3|2374.3|2363.3|2359.3|2944
1664888400000|2022-10-04 13:00:00|2370.6|2366.6|2348.1|2344.1|2370.8|2366.8|2346.7|2342.7|3310
1664892000000|2022-10-04 14:00:00|2348.4|2344.4|2344.4|2340.4|2354.4|2350.4|2340|2336|3945
1664895600000|2022-10-04 15:00:00|2344|2340|2362.3|2358.3|2362.8|2358.8|2338.5|2334.5|4235
1664899200000|2022-10-04 16:00:00|2363.1|2359.1|2366.3|2362.3|2366.8|2362.8|2362.8|2358.8|1739
1664902800000|2022-10-04 17:00:00|2367.3|2363.3|2366|2362|2370.3|2366.3|2363.5|2359.5|966
1664956800000|2022-10-05 08:00:00|2364|2360|2377.2|2373.2|2377.2|2373.2|2360.5|2356.5|750
1664960400000|2022-10-05 09:00:00|2376.9|2372.9|2378.7|2374.7|2382.7|2378.7|2374.7|2370.7|1424
1664964000000|2022-10-05 10:00:00|2378.1|2374.1|2371.2|2367.2|2378.9|2374.9|2363.4|2359.4|749
1664967600000|2022-10-05 11:00:00|2370.6|2366.6|2371.4|2367.4|2374.2|2370.2|2365.2|2361.2|469
1664971200000|2022-10-05 12:00:00|2372.6|2368.6|2388.8|2384.8|2394.5|2390.5|2372.6|2368.6|4565
1664974800000|2022-10-05 13:00:00|2389|2385|2395.5|2391.5|2395.5|2391.5|2387|2383|3295
1664978400000|2022-10-05 14:00:00|2395.2|2391.2|2380.3|2376.3|2395.2|2391.2|2367.9|2363.9|4583
1664982000000|2022-10-05 15:00:00|2380|2376|2383.1|2379.1|2395.5|2391.5|2379.3|2375.3|5324
1664985600000|2022-10-05 16:00:00|2384.1|2380.1|2391.1|2387.1|2391.1|2387.1|2382.1|2378.1|1228
1664989200000|2022-10-05 17:00:00|2391.6|2387.6|2387.4|2383.4|2393.1|2389.1|2386.4|2382.4|656
1665043200000|2022-10-06 08:00:00|2399.8|2395.8|2393.3|2389.3|2400.6|2396.6|2388.8|2384.8|459
1665046800000|2022-10-06 09:00:00|2393.6|2389.6|2398.8|2394.8|2406|2402|2393.1|2389.1|877
1665050400000|2022-10-06 10:00:00|2399.8|2395.8|2407|2403|2409|2405|2395.6|2391.6|1269
1665054000000|2022-10-06 11:00:00|2407.2|2403.2|2397.5|2393.5|2409|2405|2397.2|2393.2|1157
1665057600000|2022-10-06 12:00:00|2397|2393|2385.8|2381.8|2402.5|2398.5|2385|2381|2807
1665061200000|2022-10-06 13:00:00|2386|2382|2407.9|2403.9|2408.1|2404.1|2385.8|2381.8|3110
1665064800000|2022-10-06 14:00:00|2408.1|2404.1|2400.9|2396.9|2414.9|2410.9|2400.9|2396.9|4359
1665068400000|2022-10-06 15:00:00|2401.2|2397.2|2365.1|2361.1|2401.2|2397.2|2364.1|2360.1|5901
1665072000000|2022-10-06 16:00:00|2365.4|2361.4|2373.9|2369.9|2374.6|2370.6|2364.6|2360.6|1369
1665075600000|2022-10-06 17:00:00|2374.1|2370.1|2374.4|2370.4|2376.4|2372.4|2372.9|2368.9|669
1665129600000|2022-10-07 08:00:00|2387.3|2383.3|2370.3|2366.3|2393|2389|2370.3|2366.3|491
1665133200000|2022-10-07 09:00:00|2371|2367|2379.5|2375.5|2379.5|2375.5|2370|2366|285
1665136800000|2022-10-07 10:00:00|2380.3|2376.3|2374.6|2370.6|2380.3|2376.3|2372.8|2368.8|331
1665140400000|2022-10-07 11:00:00|2374.8|2370.8|2379.3|2375.3|2387.5|2383.5|2374.8|2370.8|595
1665144000000|2022-10-07 12:00:00|2379.1|2375.1|2379.4|2375.4|2390.9|2386.9|2371.7|2367.7|2274
1665147600000|2022-10-07 13:00:00|2379.7|2375.7|2387.6|2383.6|2393.3|2389.3|2377.7|2373.7|2206
1665151200000|2022-10-07 14:00:00|2387.3|2383.3|2397.2|2393.2|2397.8|2393.8|2385.6|2381.6|3203
1665154800000|2022-10-07 15:00:00|2397.8|2393.8|2387.5|2383.5|2398.2|2394.2|2380.8|2376.8|3996
1665158400000|2022-10-07 16:00:00|2387.8|2383.8|2386.7|2382.7|2388.2|2384.2|2381.8|2377.8|923
1665162000000|2022-10-07 17:00:00|2387|2383|2390.2|2386.2|2393.2|2389.2|2387|2383|344
1665388800000|2022-10-10 08:00:00|2385.2|2381.2|2387.2|2383.2|2387.5|2383.5|2380.8|2376.8|282
1665392400000|2022-10-10 09:00:00|2387.5|2383.5|2400.6|2396.6|2400.6|2396.6|2387.2|2383.2|692
1665396000000|2022-10-10 10:00:00|2400.9|2396.9|2393.2|2389.2|2404.2|2400.2|2389.1|2385.1|530
1665399600000|2022-10-10 11:00:00|2392.8|2388.8|2398|2394|2400.2|2396.2|2392.8|2388.8|392
1665403200000|2022-10-10 12:00:00|2397.1|2393.1|2386.3|2382.3|2397.1|2393.1|2380.5|2376.5|1350
1665406800000|2022-10-10 13:00:00|2386|2382|2356|2352|2387.1|2383.1|2352.7|2348.7|3796
1665410400000|2022-10-10 14:00:00|2356.7|2352.7|2355.7|2351.7|2379.2|2375.2|2353.2|2349.2|3398
1665414000000|2022-10-10 15:00:00|2356.1|2352.1|2355.1|2351.1|2362|2358|2351.7|2347.7|3545
1665417600000|2022-10-10 16:00:00|2355.8|2351.8|2356|2352|2357.1|2353.1|2354.1|2350.1|812
1665421200000|2022-10-10 17:00:00|2356.2|2352.2|2355.1|2351.1|2356.5|2352.5|2352.4|2348.4|470
1665475200000|2022-10-11 08:00:00|2355.3|2351.3|2345.2|2341.2|2356.3|2352.3|2342.9|2338.9|426
1665478800000|2022-10-11 09:00:00|2345.7|2341.7|2349.5|2345.5|2350.7|2346.7|2338.6|2334.6|849
1665482400000|2022-10-11 10:00:00|2349.3|2345.3|2348|2344|2350.1|2346.1|2343.1|2339.1|246
1665486000000|2022-10-11 11:00:00|2349.3|2345.3|2350|2346|2354|2350|2347|2343|487
1665489600000|2022-10-11 12:00:00|2353.2|2349.2|2368.8|2364.8|2370.8|2366.8|2346.6|2342.6|1883
1665493200000|2022-10-11 13:00:00|2368.5|2364.5|2361.5|2357.5|2380.6|2376.6|2357|2353|3209
1665496800000|2022-10-11 14:00:00|2361.3|2357.3|2350.1|2346.1|2364|2360|2347.6|2343.6|2472
1665500400000|2022-10-11 15:00:00|2349.8|2345.8|2346.1|2342.1|2362.9|2358.9|2342.1|2338.1|3867
1665504000000|2022-10-11 16:00:00|2345.9|2341.9|2348.2|2344.2|2348.5|2344.5|2341.9|2337.9|1106
1665507600000|2022-10-11 17:00:00|2347.9|2343.9|2347|2343|2349.9|2345.9|2344.7|2340.7|330
1665561600000|2022-10-12 08:00:00|2346.5|2342.5|2354.9|2350.9|2354.9|2350.9|2343.5|2339.5|278
1665565200000|2022-10-12 09:00:00|2354.6|2350.6|2346.2|2342.2|2357.7|2353.7|2340.4|2336.4|517
1665568800000|2022-10-12 10:00:00|2345.7|2341.7|2346.5|2342.5|2347.4|2343.4|2331.2|2327.2|1618
1665572400000|2022-10-12 11:00:00|2346.3|2342.3|2335.9|2331.9|2346.5|2342.5|2332.7|2328.7|516
1665576000000|2022-10-12 12:00:00|2337.1|2333.1|2336|2332|2341.8|2337.8|2324.7|2320.7|1611
1665579600000|2022-10-12 13:00:00|2335.4|2331.4|2344.5|2340.5|2350.2|2346.2|2329.9|2325.9|2068
1665583200000|2022-10-12 14:00:00|2344.8|2340.8|2321.6|2317.6|2345.5|2341.5|2320.6|2316.6|2772
1665586800000|2022-10-12 15:00:00|2321.3|2317.3|2313|2309|2322.5|2318.5|2311.6|2307.6|4787
1665590400000|2022-10-12 16:00:00|2313.6|2309.6|2314|2310|2317.3|2313.3|2313|2309|1642
1665594000000|2022-10-12 17:00:00|2313.2|2309.2|2313.3|2309.3|2314.7|2310.7|2309.6|2305.6|501
1665648000000|2022-10-13 08:00:00|2314.7|2310.7|2308.1|2304.1|2318.7|2314.7|2306.9|2302.9|245
1665651600000|2022-10-13 09:00:00|2308.9|2304.9|2312.8|2308.8|2315.9|2311.9|2307.9|2303.9|602
1665655200000|2022-10-13 10:00:00|2313.1|2309.1|2312.7|2308.7|2316.2|2312.2|2309.8|2305.8|406
1665658800000|2022-10-13 11:00:00|2312.4|2308.4|2323.6|2319.6|2334|2330|2312.2|2308.2|1592
1665662400000|2022-10-13 12:00:00|2324.1|2320.1|2314.8|2310.8|2327.3|2323.3|2309.6|2305.6|2529
1665666000000|2022-10-13 13:00:00|2314.5|2310.5|2343.4|2339.4|2347.8|2343.8|2307.2|2303.2|4396
1665669600000|2022-10-13 14:00:00|2343.8|2339.8|2361.8|2357.8|2362.5|2358.5|2340.1|2336.1|4594
1665673200000|2022-10-13 15:00:00|2362.5|2358.5|2373.6|2369.6|2379.6|2375.6|2358.2|2354.2|5613
1665676800000|2022-10-13 16:00:00|2374|2370|2373|2369|2375.6|2371.6|2369.1|2365.1|1287
1665680400000|2022-10-13 17:00:00|2372.4|2368.4|2372.3|2368.3|2373.9|2369.9|2369|2365|347
1665734400000|2022-10-14 08:00:00|2381.2|2377.2|2393.7|2389.7|2396.9|2392.9|2378|2374|1233
1665738000000|2022-10-14 09:00:00|2393.9|2389.9|2389|2385|2397.9|2393.9|2384.5|2380.5|982
1665741600000|2022-10-14 10:00:00|2389.5|2385.5|2387.3|2383.3|2397.2|2393.2|2385.5|2381.5|879
1665745200000|2022-10-14 11:00:00|2386.8|2382.8|2385.8|2381.8|2391.5|2387.5|2382.5|2378.5|938
1665748800000|2022-10-14 12:00:00|2384.8|2380.8|2393.5|2389.5|2394.8|2390.8|2383.6|2379.6|1807
1665752400000|2022-10-14 13:00:00|2393.1|2389.1|2387.8|2383.8|2395.8|2391.8|2383.1|2379.1|2649
1665756000000|2022-10-14 14:00:00|2387.4|2383.4|2377.6|2373.6|2393.4|2389.4|2376.3|2372.3|3377
1665759600000|2022-10-14 15:00:00|2376.3|2372.3|2376.1|2372.1|2380.4|2376.4|2368.2|2364.2|4257
1665763200000|2022-10-14 16:00:00|2375.6|2371.6|2373.1|2369.1|2376.1|2372.1|2370.9|2366.9|1430
1665766800000|2022-10-14 17:00:00|2373.7|2369.7|2370.4|2366.4|2375.9|2371.9|2369.1|2365.1|811
1665993600000|2022-10-17 08:00:00|2357.7|2353.7|2364.2|2360.2|2364.2|2360.2|2350.2|2346.2|596
1665997200000|2022-10-17 09:00:00|2363.9|2359.9|2376.1|2372.1|2379.6|2375.6|2361.9|2357.9|719
1666000800000|2022-10-17 10:00:00|2375.9|2371.9|2388.2|2384.2|2390.4|2386.4|2375.6|2371.6|914
1666004400000|2022-10-17 11:00:00|2388.6|2384.6|2383.6|2379.6|2390.9|2386.9|2377.6|2373.6|453
1666008000000|2022-10-17 12:00:00|2382.2|2378.2|2362|2358|2382.2|2378.2|2361.2|2357.2|1643
1666011600000|2022-10-17 13:00:00|2362.4|2358.4|2344.5|2340.5|2372.5|2368.5|2341.5|2337.5|5347
1666015200000|2022-10-17 14:00:00|2344.2|2340.2|2350.2|2346.2|2355.5|2351.5|2343.5|2339.5|3062
1666018800000|2022-10-17 15:00:00|2351.2|2347.2|2328.8|2324.8|2362.2|2358.2|2325.8|2321.8|7572
1666022400000|2022-10-17 16:00:00|2328.3|2324.3|2334|2330|2337.2|2333.2|2327.8|2323.8|1499
1666026000000|2022-10-17 17:00:00|2334.2|2330.2|2335.3|2331.3|2335.5|2331.5|2331.2|2327.2|784
1666080000000|2022-10-18 08:00:00|2334.9|2330.9|2324.2|2320.2|2334.9|2330.9|2323.9|2319.9|560
1666083600000|2022-10-18 09:00:00|2324.5|2320.5|2324.7|2320.7|2326.2|2322.2|2321.2|2317.2|927
1666087200000|2022-10-18 10:00:00|2324.9|2320.9|2325.5|2321.5|2330.2|2326.2|2322.2|2318.2|307
1666090800000|2022-10-18 11:00:00|2325.9|2321.9|2326.2|2322.2|2332.2|2328.2|2321.5|2317.5|560
1666094400000|2022-10-18 12:00:00|2326|2322|2342.5|2338.5|2342.5|2338.5|2320.5|2316.5|1846
1666098000000|2022-10-18 13:00:00|2341.5|2337.5|2329.9|2325.9|2341.5|2337.5|2320.5|2316.5|2590
1666101600000|2022-10-18 14:00:00|2329.4|2325.4|2320.4|2316.4|2339.2|2335.2|2318.9|2314.9|2610
1666105200000|2022-10-18 15:00:00|2320.5|2316.5|2311.9|2307.9|2322.9|2318.9|2308.2|2304.2|5820
1666108800000|2022-10-18 16:00:00|2312.2|2308.2|2315.9|2311.9|2320.5|2316.5|2312.2|2308.2|881
1666112400000|2022-10-18 17:00:00|2316.2|2312.2|2314|2310|2316.5|2312.5|2310.7|2306.7|1126
1666166400000|2022-10-19 08:00:00|2312.7|2308.7|2305.6|2301.6|2313.4|2309.4|2304.7|2300.7|435
1666170000000|2022-10-19 09:00:00|2305.2|2301.2|2317.6|2313.6|2317.6|2313.6|2299.3|2295.3|2862
1666173600000|2022-10-19 10:00:00|2317.9|2313.9|2303.8|2299.8|2318.2|2314.2|2302|2298|673
1666177200000|2022-10-19 11:00:00|2303.5|2299.5|2286.7|2282.7|2303.5|2299.5|2286.7|2282.7|1822
1666180800000|2022-10-19 12:00:00|2286.2|2282.2|2290.3|2286.3|2293.3|2289.3|2284.3|2280.3|2173
1666184400000|2022-10-19 13:00:00|2290|2286|2292.7|2288.7|2297.2|2293.2|2286.3|2282.3|1950
1666188000000|2022-10-19 14:00:00|2293.2|2289.2|2306.2|2302.2|2311.6|2307.6|2293.2|2289.2|2774
1666191600000|2022-10-19 15:00:00|2305.9|2301.9|2307.6|2303.6|2315.6|2311.6|2297.6|2293.6|3575
1666195200000|2022-10-19 16:00:00|2307.9|2303.9|2300.2|2296.2|2311.5|2307.5|2299.6|2295.6|1223
1666198800000|2022-10-19 17:00:00|2300.1|2296.1|2300.4|2296.4|2302.1|2297.4|2296.9|2292.9|736
1666252800000|2022-10-20 08:00:00|2310|2306|2319.1|2315.1|2326.6|2322.6|2308.4|2304.4|374
1666256400000|2022-10-20 09:00:00|2319.5|2315.5|2327.5|2323.5|2329.6|2325.6|2317|2313|585
1666260000000|2022-10-20 10:00:00|2328|2324|2328|2324|2332|2328|2322.7|2318.7|339
1666263600000|2022-10-20 11:00:00|2328.3|2324.3|2316.7|2312.7|2332.6|2328.6|2316.3|2312.3|552
1666267200000|2022-10-20 12:00:00|2318.8|2314.8|2315.5|2311.5|2324.3|2320.3|2311.7|2307.7|1701
1666270800000|2022-10-20 13:00:00|2315.6|2311.6|2320.2|2316.2|2332|2328|2306.3|2302.3|2134
1666274400000|2022-10-20 14:00:00|2320.6|2316.6|2327.5|2323.5|2329.2|2325.2|2314.4|2310.4|1996
1666278000000|2022-10-20 15:00:00|2327.9|2323.9|2324.8|2320.8|2333.1|2329.1|2321.5|2317.5|3008
1666281600000|2022-10-20 16:00:00|2325.2|2321.2|2322.7|2318.7|2328.2|2324.2|2321.2|2317.2|597
1666285200000|2022-10-20 17:00:00|2322.5|2318.5|2319.7|2315.7|2322.5|2318.5|2314.2|2310.2|520
1666339200000|2022-10-21 08:00:00|2311|2307|2309.6|2305.6|2320.6|2316.6|2308.9|2304.9|356
1666342800000|2022-10-21 09:00:00|2310|2306|2318.9|2314.9|2318.9|2314.9|2308.9|2304.9|370
1666346400000|2022-10-21 10:00:00|2318.3|2314.3|2319|2315|2321.6|2317.6|2315|2311|288
1666350000000|2022-10-21 11:00:00|2318.6|2314.6|2312|2308|2323.3|2319.3|2309.6|2305.6|424
1666353600000|2022-10-21 12:00:00|2311.6|2307.6|2306|2302|2317.8|2313.8|2294.4|2290.4|2581
1666357200000|2022-10-21 13:00:00|2306.4|2302.4|2319.7|2315.7|2320.6|2316.6|2304.8|2300.8|2015
1666360800000|2022-10-21 14:00:00|2319.5|2315.5|2317.3|2313.3|2322.3|2318.3|2307.7|2303.7|2144
1666364400000|2022-10-21 15:00:00|2318|2314|2314.7|2310.7|2320.3|2316.3|2310.1|2306.1|3436
1666368000000|2022-10-21 16:00:00|2314.3|2310.3|2310.4|2306.4|2314.7|2310.7|2307|2303|586
1666371600000|2022-10-21 17:00:00|2311.4|2307.4|2308.9|2304.9|2311.4|2307.4|2305|2301|463
1666598400000|2022-10-24 08:00:00|2332.8|2328.8|2337.8|2333.8|2341.8|2337.8|2323.6|2319.6|436
1666602000000|2022-10-24 09:00:00|2337.5|2333.5|2337.2|2333.2|2342|2338|2333|2329|720
1666605600000|2022-10-24 10:00:00|2337.6|2333.6|2337.6|2333.6|2345.2|2341.2|2336.7|2332.7|672
1666609200000|2022-10-24 11:00:00|2338|2334|2344|2340|2345.5|2341.5|2332.6|2328.6|1009
1666612800000|2022-10-24 12:00:00|2343.5|2339.5|2341.5|2337.5|2350.2|2346.2|2334|2330|3047
1666616400000|2022-10-24 13:00:00|2341.9|2337.9|2344.5|2340.5|2345.9|2341.9|2329.6|2325.6|1776
1666620000000|2022-10-24 14:00:00|2344.4|2340.4|2341.2|2337.2|2347.2|2343.2|2337.9|2333.9|2405
1666623600000|2022-10-24 15:00:00|2341.6|2337.6|2336.9|2332.9|2342.9|2338.9|2334.9|2330.9|2492
1666627200000|2022-10-24 16:00:00|2337.2|2333.2|2333.8|2329.8|2340.4|2336.4|2333.8|2329.8|1021
1666630800000|2022-10-24 17:00:00|2334.2|2330.2|2326|2322|2336.1|2332.1|2326|2322|1076
1666684800000|2022-10-25 08:00:00|2332.4|2328.4|2324.1|2320.1|2332.4|2328.4|2316.9|2312.9|602
1666688400000|2022-10-25 09:00:00|2324.6|2320.6|2314.7|2310.7|2326|2322|2313.2|2309.2|1135
1666692000000|2022-10-25 10:00:00|2314.9|2310.9|2319.5|2315.5|2321.5|2317.5|2313.3|2309.3|914
1666695600000|2022-10-25 11:00:00|2319.9|2315.9|2313|2309|2320.5|2316.5|2311.6|2307.6|863
1666699200000|2022-10-25 12:00:00|2310|2306|2313.1|2309.1|2313.3|2309.3|2290.5|2286.5|3892
1666702800000|2022-10-25 13:00:00|2312.6|2308.6|2315.8|2311.8|2318.8|2314.8|2302.4|2298.4|2645
1666706400000|2022-10-25 14:00:00|2316|2312|2311.3|2307.3|2321.9|2317.9|2311.3|2307.3|2381
1666710000000|2022-10-25 15:00:00|2311.9|2307.9|2309.5|2305.5|2318.8|2314.8|2305.3|2301.3|3946
1666713600000|2022-10-25 16:00:00|2309|2305|2303.5|2299.5|2309.2|2305.2|2303.5|2299.5|934
1666717200000|2022-10-25 17:00:00|2303.9|2299.9|2302.7|2298.7|2304.5|2300.5|2300.2|2296.2|530
1666771200000|2022-10-26 08:00:00|2312.3|2308.3|2318.1|2314.1|2320.1|2316.1|2310.5|2306.5|427
1666774800000|2022-10-26 09:00:00|2318|2314|2325.2|2321.2|2329.3|2325.3|2318|2314|851
1666778400000|2022-10-26 10:00:00|2325.7|2321.7|2327.1|2323.1|2329.7|2325.7|2322.1|2318.1|397
1666782000000|2022-10-26 11:00:00|2326.6|2322.6|2314.2|2310.2|2327|2323|2314.2|2310.2|646
1666785600000|2022-10-26 12:00:00|2315.2|2311.2|2317|2313|2323.8|2319.8|2311.1|2307.1|1592
1666789200000|2022-10-26 13:00:00|2316.5|2312.5|2296.7|2292.7|2317.5|2313.5|2296.7|2292.7|3308
1666792800000|2022-10-26 14:00:00|2296.9|2292.9|2297.2|2293.2|2305.9|2301.9|2290.7|2286.7|3484
1666796400000|2022-10-26 15:00:00|2297.6|2293.6|2296.9|2292.9|2300.9|2296.9|2289.8|2285.8|4013
1666800000000|2022-10-26 16:00:00|2296.5|2292.5|2292.2|2288.2|2299.2|2295.2|2291.2|2287.2|1487
1666803600000|2022-10-26 17:00:00|2292.3|2288.3|2291.6|2287.6|2295.7|2291.7|2289.9|2285.9|566
1666857600000|2022-10-27 08:00:00|2294.1|2290.1|2295|2291|2302.4|2298.4|2293.1|2289.1|388
1666861200000|2022-10-27 09:00:00|2295.8|2291.8|2297.1|2293.1|2300.4|2296.4|2294.3|2290.3|645
1666864800000|2022-10-27 10:00:00|2297|2293|2302.8|2298.8|2304.2|2300.2|2295.4|2291.4|661
1666868400000|2022-10-27 11:00:00|2302.3|2298.3|2300.5|2296.5|2305.3|2301.3|2296.8|2292.8|465
1666872000000|2022-10-27 12:00:00|2299.5|2295.5|2304.8|2300.8|2309.2|2305.2|2296.3|2292.3|1768
1666875600000|2022-10-27 13:00:00|2305.2|2301.2|2301.3|2297.3|2311|2307|2293.1|2289.1|1692
1666879200000|2022-10-27 14:00:00|2302.1|2298.1|2310.2|2306.2|2330.2|2326.2|2302.1|2298.1|3163
1666882800000|2022-10-27 15:00:00|2310.1|2306.1|2322.7|2318.7|2332.5|2328.5|2309|2305|3776
1666886400000|2022-10-27 16:00:00|2323.5|2319.5|2325.5|2321.5|2327.9|2323.9|2323.1|2319.1|1264
1666890000000|2022-10-27 17:00:00|2325.1|2321.1|2326.7|2322.7|2329.7|2325.7|2324.1|2320.1|306
1666944000000|2022-10-28 08:00:00|2319.7|2315.7|2312.6|2308.6|2321|2317|2309.1|2305.1|488
1666947600000|2022-10-28 09:00:00|2312.7|2308.7|2325.1|2321.1|2326.6|2322.6|2312|2308|445
1666951200000|2022-10-28 10:00:00|2325.2|2321.2|2326.5|2322.5|2330.9|2326.9|2325.1|2321.1|468
1666954800000|2022-10-28 11:00:00|2326.4|2322.4|2326.3|2322.3|2338.2|2334.2|2323.8|2319.8|934
1666958400000|2022-10-28 12:00:00|2324.9|2320.9|2311.7|2307.7|2324.9|2320.9|2306.1|2302.1|1878
1666962000000|2022-10-28 13:00:00|2310.7|2306.7|2326.7|2322.7|2329.6|2325.6|2305.6|2301.6|2305
1666965600000|2022-10-28 14:00:00|2326.5|2322.5|2309.7|2305.7|2327.3|2323.3|2308.3|2304.3|2299
1666969200000|2022-10-28 15:00:00|2309.3|2305.3|2314.4|2310.4|2315.1|2311.1|2300.5|2296.5|5302
1666972800000|2022-10-28 16:00:00|2314.3|2310.3|2317.1|2313.1|2319.1|2315.1|2313.4|2309.4|1010
1666976400000|2022-10-28 17:00:00|2318.1|2314.1|2314.3|2310.3|2319.1|2315.1|2313.5|2309.5|603
1667206800000|2022-10-31 09:00:00|2311.2|2307.2|2330.8|2326.8|2331.3|2327.3|2309.1|2305.1|352
1667210400000|2022-10-31 10:00:00|2329.8|2325.8|2329.8|2325.8|2332.8|2328.8|2322.2|2318.2|522
1667214000000|2022-10-31 11:00:00|2330.2|2326.2|2335|2331|2337|2333|2327.9|2323.9|981
1667217600000|2022-10-31 12:00:00|2335.4|2331.4|2334.6|2330.6|2360|2356|2333.6|2329.6|4231
1667221200000|2022-10-31 13:00:00|2335|2331|2339|2335|2346.8|2342.8|2332.4|2328.4|2347
1667224800000|2022-10-31 14:00:00|2338.6|2334.6|2337.6|2333.6|2346.8|2342.8|2332.8|2328.8|1807
1667228400000|2022-10-31 15:00:00|2337.1|2333.1|2340.2|2336.2|2354|2350|2336.6|2332.6|3904
1667232000000|2022-10-31 16:00:00|2340.1|2336.1|2343.1|2339.1|2346.1|2342.1|2335.3|2331.3|3241
1667235600000|2022-10-31 17:00:00|2342.6|2338.6|2335.4|2331.4|2343.6|2339.6|2335|2331|552
1667293200000|2022-11-01 09:00:00|2343.9|2339.9|2348.7|2344.7|2349.3|2345.3|2341.9|2337.9|275
1667296800000|2022-11-01 10:00:00|2348.3|2344.3|2342.5|2338.5|2349.5|2345.5|2339|2335|448
1667300400000|2022-11-01 11:00:00|2341.6|2337.6|2354.4|2350.4|2357.9|2353.9|2335.2|2331.2|1416
1667304000000|2022-11-01 12:00:00|2354.5|2350.5|2341|2337|2359.6|2355.6|2340.1|2336.1|1556
1667307600000|2022-11-01 13:00:00|2340.5|2336.5|2335|2331|2344|2340|2328.6|2324.6|3024
1667311200000|2022-11-01 14:00:00|2334.8|2330.8|2352.9|2348.9|2353.3|2349.3|2329.6|2325.6|3183
1667314800000|2022-11-01 15:00:00|2353.3|2349.3|2353.5|2349.5|2358.5|2354.5|2348.2|2344.2|3153
1667318400000|2022-11-01 16:00:00|2353.9|2349.9|2356.8|2352.8|2356.8|2352.8|2350.3|2346.3|2837
1667322000000|2022-11-01 17:00:00|2356|2352|2356.4|2352.4|2356.8|2352.8|2355|2351|494
1667379600000|2022-11-02 09:00:00|2360.1|2356.1|2368.3|2364.3|2370.2|2366.2|2359.6|2355.6|554
1667383200000|2022-11-02 10:00:00|2368.7|2364.7|2364.5|2360.5|2369.9|2365.9|2362.1|2358.1|695
1667386800000|2022-11-02 11:00:00|2364.7|2360.7|2365.6|2361.6|2371.5|2367.5|2363.8|2359.8|1159
1667390400000|2022-11-02 12:00:00|2366.7|2362.7|2373|2369|2374|2370|2363.1|2359.1|1816
1667394000000|2022-11-02 13:00:00|2373.1|2369.1|2384.5|2380.5|2391.5|2387.5|2372|2368|3050
1667397600000|2022-11-02 14:00:00|2384.9|2380.9|2384.7|2380.7|2387.9|2383.9|2367|2363|2852
1667401200000|2022-11-02 15:00:00|2385.3|2381.3|2378.5|2374.5|2391|2387|2375|2371|2975
1667404800000|2022-11-02 16:00:00|2378.6|2374.6|2389.7|2385.7|2390.1|2386.1|2378.6|2374.6|4321
1667408400000|2022-11-02 17:00:00|2390.1|2386.1|2394.5|2390.5|2395.7|2391.7|2389.7|2385.7|1293
1667466000000|2022-11-03 09:00:00|2362.4|2358.4|2366.3|2362.3|2369.8|2365.8|2358|2354|585
1667469600000|2022-11-03 10:00:00|2365|2361|2365.5|2361.5|2371.6|2367.6|2361.6|2357.6|876
1667473200000|2022-11-03 11:00:00|2364.6|2360.6|2371.8|2367.8|2371.8|2367.8|2361.8|2357.8|672
1667476800000|2022-11-03 12:00:00|2370.9|2366.9|2365.5|2361.5|2372.3|2368.3|2361.9|2357.9|2071
1667480400000|2022-11-03 13:00:00|2365.1|2361.1|2367.4|2363.4|2372.1|2368.1|2357|2353|3105
1667484000000|2022-11-03 14:00:00|2367|2363|2365.9|2361.9|2376.6|2372.6|2364.8|2360.8|2611
1667487600000|2022-11-03 15:00:00|2365.1|2361.1|2373.5|2369.5|2374.5|2370.5|2355.8|2351.8|3488
1667491200000|2022-11-03 16:00:00|2372.7|2368.7|2373.7|2369.7|2381.8|2377.8|2370.7|2366.7|3452
1667494800000|2022-11-03 17:00:00|2373.6|2369.6|2368.7|2364.7|2374.7|2370.7|2368.7|2364.7|621
1667552400000|2022-11-04 09:00:00|2379.8|2375.8|2388.7|2384.7|2389.6|2385.6|2379.6|2375.6|511
1667556000000|2022-11-04 10:00:00|2388.6|2384.6|2399.6|2395.6|2400.1|2396.1|2385.4|2381.4|1061
1667559600000|2022-11-04 11:00:00|2398.5|2394.5|2397.6|2393.6|2398.6|2394.6|2391.4|2387.4|776
1667563200000|2022-11-04 12:00:00|2396.8|2392.8|2398.9|2394.9|2399.1|2395.1|2390.9|2386.9|2415
1667566800000|2022-11-04 13:00:00|2399.4|2395.4|2416.2|2412.2|2417.2|2413.2|2397.8|2393.8|4558
1667570400000|2022-11-04 14:00:00|2417.1|2413.1|2444.5|2440.5|2445.5|2441.5|2415.1|2411.1|7796
1667574000000|2022-11-04 15:00:00|2444.9|2440.9|2445.9|2441.9|2454.5|2450.5|2433.1|2429.1|5394
1667577600000|2022-11-04 16:00:00|2445.5|2441.5|2429.1|2425.1|2446.3|2442.3|2420.9|2416.9|8366
1667581200000|2022-11-04 17:00:00|2428.6|2424.6|2428.8|2424.8|2431.6|2427.6|2421.9|2417.9|1328
1667811600000|2022-11-07 09:00:00|2445.6|2441.6|2442.7|2438.7|2448.2|2444.2|2440.7|2436.7|642
1667815200000|2022-11-07 10:00:00|2442.6|2438.6|2442|2438|2446|2442|2439.7|2435.7|1446
1667818800000|2022-11-07 11:00:00|2441.9|2437.9|2444.6|2440.6|2446|2442|2440.3|2436.3|2375
1667822400000|2022-11-07 12:00:00|2445.1|2441.1|2449|2445|2449|2445|2436.1|2432.1|3574
1667826000000|2022-11-07 13:00:00|2449.5|2445.5|2458.8|2454.8|2462.9|2458.9|2445.8|2441.8|9938
1667829600000|2022-11-07 14:00:00|2458.3|2454.3|2492.4|2488.4|2493.4|2489.4|2458.3|2454.3|13883
1667833200000|2022-11-07 15:00:00|2491.4|2487.4|2503.9|2499.9|2503.9|2499.9|2487.9|2483.9|12262
1667836800000|2022-11-07 16:00:00|2503|2499|2491.5|2487.5|2503.9|2499.9|2483.4|2479.4|9795
1667840400000|2022-11-07 17:00:00|2492.4|2488.4|2505|2501|2507.7|2503.7|2490.3|2486.3|2633
1667844000000|2022-11-07 18:00:00|2504.1|2500.1|2505.7|2501.7|2508.7|2504.7|2502.2|2498.2|628
1667898000000|2022-11-08 09:00:00|2505.2|2501.2|2499.1|2495.1|2505.2|2501.2|2492.1|2488.1|265
1667901600000|2022-11-08 10:00:00|2499|2495|2496.6|2492.6|2503|2499|2491|2487|882
1667905200000|2022-11-08 11:00:00|2497.1|2493.1|2499.6|2495.6|2503|2499|2493|2489|1707
1667908800000|2022-11-08 12:00:00|2500.1|2496.1|2497|2493|2502.3|2498.3|2484.9|2480.9|3385
1667912400000|2022-11-08 13:00:00|2497.1|2493.1|2505.2|2501.2|2508.5|2504.5|2497|2493|3406
1667916000000|2022-11-08 14:00:00|2505.1|2501.1|2506|2502|2514.1|2510.1|2493.9|2489.9|3528
1667919600000|2022-11-08 15:00:00|2506.4|2502.4|2514.6|2510.6|2520|2516|2506.4|2502.4|5882
1667923200000|2022-11-08 16:00:00|2514.2|2510.2|2521.4|2517.4|2528.8|2524.8|2507.3|2503.3|10807
1667926800000|2022-11-08 17:00:00|2522.3|2518.3|2516.8|2512.8|2522.4|2518.4|2514.3|2510.3|2923
1667930400000|2022-11-08 18:00:00|2516.9|2512.9|2523.4|2519.4|2525.9|2520.5|2516.8|2512.8|620
1667984400000|2022-11-09 09:00:00|2507.7|2503.7|2508.7|2504.7|2513.8|2509.8|2502.7|2498.7|609
1667988000000|2022-11-09 10:00:00|2509.2|2505.2|2516.2|2512.2|2520.2|2516.2|2507.6|2503.6|618
1667991600000|2022-11-09 11:00:00|2516.7|2512.7|2533.2|2529.2|2534.8|2530.8|2516.3|2512.3|691
1667995200000|2022-11-09 12:00:00|2532.7|2528.7|2525|2521|2542.2|2538.2|2521.3|2517.3|1470
1667998800000|2022-11-09 13:00:00|2525.1|2521.1|2525.3|2521.3|2529.1|2525.1|2519|2515|3702
1668002400000|2022-11-09 14:00:00|2524.9|2520.9|2529.8|2525.8|2532.8|2528.8|2523.9|2519.9|1824
1668006000000|2022-11-09 15:00:00|2530.3|2526.3|2528.3|2524.3|2531.3|2527.3|2520.3|2516.3|2435
1668009600000|2022-11-09 16:00:00|2528.8|2524.8|2529.7|2525.7|2536.9|2532.9|2527.3|2523.3|4796
1668013200000|2022-11-09 17:00:00|2530.2|2526.2|2531.6|2527.6|2532.2|2528.2|2523.6|2519.6|1096
1668016800000|2022-11-09 18:00:00|2531.7|2527.7|2533|2529|2535.6|2531.6|2531|2527|1041
1668070800000|2022-11-10 09:00:00|2527.6|2523.6|2527|2523|2531.5|2527.5|2522.5|2518.5|244
1668074400000|2022-11-10 10:00:00|2526.5|2522.5|2524.4|2520.4|2528.5|2524.5|2517.4|2513.4|637
1668078000000|2022-11-10 11:00:00|2525.3|2521.3|2531.5|2527.5|2533.3|2529.3|2522.3|2518.3|341
1668081600000|2022-11-10 12:00:00|2532|2528|2529.4|2525.4|2535|2531|2527.4|2523.4|872
1668085200000|2022-11-10 13:00:00|2529.9|2525.9|2548.5|2544.5|2554.5|2550.5|2523.4|2519.4|3095
1668088800000|2022-11-10 14:00:00|2548.6|2544.6|2537.6|2533.6|2553.6|2549.6|2529.6|2525.6|1645
1668092400000|2022-11-10 15:00:00|2538.1|2534.1|2564.8|2560.8|2565.9|2561.9|2535.6|2531.6|1861
1668096000000|2022-11-10 16:00:00|2563.9|2559.9|2558.8|2554.8|2564.8|2560.8|2554.7|2550.7|2123
1668099600000|2022-11-10 17:00:00|2558.9|2554.9|2564.4|2560.4|2566.9|2562.9|2558.8|2554.8|834
1668103200000|2022-11-10 18:00:00|2564.8|2560.8|2566.3|2562.3|2568.9|2564.9|2564.3|2560.3|371
1668157200000|2022-11-11 09:00:00|2567.3|2563.3|2574.7|2570.7|2578.2|2574.2|2563.2|2559.2|548
1668160800000|2022-11-11 10:00:00|2575.2|2571.2|2554.5|2550.5|2577.2|2573.2|2554.5|2550.5|456
1668164400000|2022-11-11 11:00:00|2553.5|2549.5|2554.1|2550.1|2557.6|2553.6|2552.6|2548.6|293
1668168000000|2022-11-11 12:00:00|2553.6|2549.6|2559.6|2555.6|2560.1|2556.1|2550.6|2546.6|545
1668171600000|2022-11-11 13:00:00|2558.6|2554.6|2549.7|2545.7|2558.6|2554.6|2547.6|2543.6|1321
1668175200000|2022-11-11 14:00:00|2548.7|2544.7|2515|2511|2549.6|2545.6|2514.4|2510.4|2442
1668178800000|2022-11-11 15:00:00|2515.5|2511.5|2517.5|2513.5|2527.5|2523.5|2512.4|2508.4|1183
1668182400000|2022-11-11 16:00:00|2516.6|2512.6|2522.7|2518.7|2526.7|2522.7|2516.5|2512.5|2166
1668186000000|2022-11-11 17:00:00|2523.2|2519.2|2525.7|2521.7|2525.7|2521.7|2518.7|2514.7|500
1668189600000|2022-11-11 18:00:00|2527.6|2523.6|2524.2|2516.2|2529.7|2525.7|2521.2|2515.7|819
1668416400000|2022-11-14 09:00:00|2497.6|2493.6|2496.6|2492.6|2503.1|2499.1|2490.7|2486.7|191
1668420000000|2022-11-14 10:00:00|2496.1|2492.1|2503.6|2499.6|2505.6|2501.6|2494.6|2490.6|304
1668423600000|2022-11-14 11:00:00|2503.1|2499.1|2500.6|2496.6|2503.6|2499.6|2495.6|2491.6|581
1668427200000|2022-11-14 12:00:00|2499.6|2495.6|2505.6|2501.6|2505.6|2501.6|2494.6|2490.6|532
1668430800000|2022-11-14 13:00:00|2506.5|2502.5|2496.5|2492.5|2516.6|2512.6|2495|2491|1731
1668434400000|2022-11-14 14:00:00|2496|2492|2493.5|2489.5|2498.5|2494.5|2490.5|2486.5|2361
1668438000000|2022-11-14 15:00:00|2493|2489|2493.5|2489.5|2507.5|2503.5|2491.5|2487.5|2312
1668441600000|2022-11-14 16:00:00|2493.4|2489.4|2496.4|2492.4|2504.5|2500.5|2491.5|2487.5|1980
1668445200000|2022-11-14 17:00:00|2495.4|2491.4|2499.4|2495.4|2501.5|2497.5|2495.4|2491.4|932
1668448800000|2022-11-14 18:00:00|2498.9|2494.9|2500|2492|2501.5|2497.5|2496.5|2492|393
1668502800000|2022-11-15 09:00:00|2502.5|2498.5|2511.4|2507.4|2513|2509|2500|2496|209
1668506400000|2022-11-15 10:00:00|2512|2508|2548.6|2544.6|2554.5|2550.5|2509.5|2505.5|720
1668510000000|2022-11-15 11:00:00|2548.1|2544.1|2557.6|2553.6|2557.6|2553.6|2537.1|2533.1|558
1668513600000|2022-11-15 12:00:00|2557.5|2553.5|2552|2548|2559.5|2555.5|2541|2537|299
1668517200000|2022-11-15 13:00:00|2551|2547|2549.5|2545.5|2557.5|2553.5|2540.5|2536.5|652
1668520800000|2022-11-15 14:00:00|2548.5|2544.5|2525|2521|2549.5|2545.5|2519.5|2515.5|1228
1668524400000|2022-11-15 15:00:00|2525.5|2521.5|2512.5|2508.5|2528.5|2524.5|2512.5|2508.5|897
1668528000000|2022-11-15 16:00:00|2513.5|2509.5|2501.5|2497.5|2513.5|2509.5|2498.5|2494.5|1881
1668531600000|2022-11-15 17:00:00|2500.5|2496.5|2505.6|2501.6|2506.6|2502.6|2497.5|2493.5|580
1668535200000|2022-11-15 18:00:00|2506.1|2502.1|2501.6|2497.6|2507.6|2503.6|2501.6|2497.6|304
1668589200000|2022-11-16 09:00:00|2494.5|2490.5|2499|2495|2499|2495|2486.5|2482.5|1028
1668592800000|2022-11-16 10:00:00|2499.5|2495.5|2503.5|2499.5|2508.5|2504.5|2495.5|2491.5|870
1668596400000|2022-11-16 11:00:00|2504.5|2500.5|2503.5|2499.5|2505.5|2501.5|2494.5|2490.5|612
1668600000000|2022-11-16 12:00:00|2502.5|2498.5|2493.5|2489.5|2503.5|2499.5|2492.5|2488.5|559
1668603600000|2022-11-16 13:00:00|2493|2489|2496|2492|2504.5|2500.5|2492.5|2488.5|1364
1668607200000|2022-11-16 14:00:00|2496.5|2492.5|2481.5|2477.5|2499.5|2495.5|2481.5|2477.5|2598
1668610800000|2022-11-16 15:00:00|2482.5|2478.5|2497.5|2493.5|2497.5|2493.5|2479.5|2475.5|2726
1668614400000|2022-11-16 16:00:00|2496|2492|2506.5|2502.5|2506.5|2502.5|2493.5|2489.5|3537
1668618000000|2022-11-16 17:00:00|2505.5|2501.5|2511.5|2507.5|2511.5|2507.5|2505.5|2501.5|1755
1668621600000|2022-11-16 18:00:00|2512.5|2508.5|2510.5|2506.5|2516.5|2512.5|2508|2504|2908
1668675600000|2022-11-17 09:00:00|2497.5|2493.5|2489|2485|2502|2498|2489|2485|796
1668679200000|2022-11-17 10:00:00|2489.5|2485.5|2482|2478|2491.5|2487.5|2478.5|2474.5|1210
1668682800000|2022-11-17 11:00:00|2481.5|2477.5|2480.5|2476.5|2482.5|2478.5|2477.5|2473.5|1056
1668686400000|2022-11-17 12:00:00|2479.5|2475.5|2477.5|2473.5|2480.5|2476.5|2474|2470|722
1668690000000|2022-11-17 13:00:00|2477|2473|2469.5|2465.5|2481.5|2477.5|2469.5|2465.5|2035
1668693600000|2022-11-17 14:00:00|2470.5|2466.5|2450.5|2446.5|2472.5|2468.5|2448.5|2444.5|4427
1668697200000|2022-11-17 15:00:00|2451.5|2447.5|2457.5|2453.5|2459|2455|2444.5|2440.5|4900
1668700800000|2022-11-17 16:00:00|2456.5|2452.5|2450.5|2446.5|2457.5|2453.5|2446.5|2442.5|6070
1668704400000|2022-11-17 17:00:00|2451|2447|2453.5|2449.5|2454.5|2450.5|2450.5|2446.5|1509
1668708000000|2022-11-17 18:00:00|2453|2449|2452|2448|2454.5|2450.5|2449.5|2445.5|656
1668762000000|2022-11-18 09:00:00|2466.5|2462.5|2464.6|2460.6|2474.6|2470.6|2463.6|2459.6|647
1668765600000|2022-11-18 10:00:00|2464.1|2460.1|2464.1|2460.1|2469.1|2465.1|2462.6|2458.6|932
1668769200000|2022-11-18 11:00:00|2463.6|2459.6|2469.6|2465.6|2470.6|2466.6|2461.6|2457.6|368
1668772800000|2022-11-18 12:00:00|2470.1|2466.1|2458.6|2454.6|2473.1|2469.1|2457.6|2453.6|626
1668776400000|2022-11-18 13:00:00|2457.6|2453.6|2447.6|2443.6|2463.1|2459.1|2447.6|2443.6|2623
1668780000000|2022-11-18 14:00:00|2448.1|2444.1|2439.6|2435.6|2451.1|2447.1|2436.6|2432.6|2694
1668783600000|2022-11-18 15:00:00|2438.6|2434.6|2438.6|2434.6|2449.6|2445.6|2434.6|2430.6|4780
1668787200000|2022-11-18 16:00:00|2437.6|2433.6|2459.6|2455.6|2461.6|2457.6|2436.6|2432.6|4198
1668790800000|2022-11-18 17:00:00|2460.6|2456.6|2459.6|2455.6|2464.1|2460.1|2457.6|2453.6|904
1668794400000|2022-11-18 18:00:00|2460.6|2456.6|2465.1|2461.1|2465.6|2461.6|2457.6|2453.6|407
1669021200000|2022-11-21 09:00:00|2445.2|2441.2|2433.8|2429.8|2445.2|2441.2|2432.8|2428.8|349
1669024800000|2022-11-21 10:00:00|2434.8|2430.8|2438.7|2434.7|2443.2|2439.2|2434.3|2430.3|979
1669028400000|2022-11-21 11:00:00|2438.8|2434.8|2442.9|2438.9|2449.8|2445.8|2438.3|2434.3|1053
1669032000000|2022-11-21 12:00:00|2442.4|2438.4|2440.9|2436.9|2446.8|2442.8|2440.9|2436.9|540
1669035600000|2022-11-21 13:00:00|2441.9|2437.9|2455.9|2451.9|2455.9|2451.9|2435.9|2431.9|1317
1669039200000|2022-11-21 14:00:00|2456.4|2452.4|2449.9|2445.9|2466.9|2462.9|2449.9|2445.9|2091
1669042800000|2022-11-21 15:00:00|2449.4|2445.4|2452.8|2448.8|2454.9|2450.9|2427.9|2423.9|4508
1669046400000|2022-11-21 16:00:00|2452.3|2448.3|2451.8|2447.8|2462.8|2458.8|2449.9|2445.9|4100
1669050000000|2022-11-21 17:00:00|2451.4|2447.4|2451.8|2447.8|2454.8|2450.8|2450.8|2446.8|1052
1669053600000|2022-11-21 18:00:00|2451.3|2447.3|2448.3|2444.3|2452.8|2448.8|2445.8|2441.8|1062
1669107600000|2022-11-22 09:00:00|2476.3|2472.3|2460.8|2456.8|2477.8|2473.8|2460.8|2456.8|520
1669111200000|2022-11-22 10:00:00|2459.8|2455.8|2458.8|2454.8|2459.9|2455.9|2448.4|2444.4|1073
1669114800000|2022-11-22 11:00:00|2458.3|2454.3|2453.8|2449.8|2461.8|2457.8|2446.9|2442.9|772
1669118400000|2022-11-22 12:00:00|2453.9|2449.9|2458.9|2454.9|2464.8|2460.8|2448.9|2444.9|584
1669122000000|2022-11-22 13:00:00|2459.8|2455.8|2469.9|2465.9|2478.8|2474.8|2458.9|2454.9|2506
1669125600000|2022-11-22 14:00:00|2470.3|2466.3|2457.9|2453.9|2477.3|2473.3|2454.9|2450.9|1982
1669129200000|2022-11-22 15:00:00|2457.4|2453.4|2467.8|2463.8|2470.3|2466.3|2456.9|2452.9|2173
1669132800000|2022-11-22 16:00:00|2467.9|2463.9|2450.9|2446.9|2468.9|2464.9|2448.9|2444.9|2571
1669136400000|2022-11-22 17:00:00|2452.9|2448.9|2447.9|2443.9|2452.9|2448.9|2443.9|2439.9|1056
1669140000000|2022-11-22 18:00:00|2446.9|2442.9|2440.8|2436.8|2446.9|2442.9|2439.9|2435.9|694
1669194000000|2022-11-23 09:00:00|2444|2440|2455.8|2451.8|2455.8|2451.8|2434.5|2430.5|874
1669197600000|2022-11-23 10:00:00|2455.4|2451.4|2463.3|2459.3|2464.8|2460.8|2453.8|2449.8|452
1669201200000|2022-11-23 11:00:00|2463.4|2459.4|2463.3|2459.3|2466.3|2462.3|2455.8|2451.8|421
1669204800000|2022-11-23 12:00:00|2462.8|2458.8|2461.8|2457.8|2464.8|2460.8|2460.8|2456.8|1122
1669208400000|2022-11-23 13:00:00|2460.8|2456.8|2446.9|2442.9|2460.8|2456.8|2442.9|2438.9|1341
1669212000000|2022-11-23 14:00:00|2446.4|2442.4|2435|2431|2446.9|2442.9|2422.1|2418.1|4198
1669215600000|2022-11-23 15:00:00|2434.1|2430.1|2445|2441|2451|2447|2430|2426|1809
1669219200000|2022-11-23 16:00:00|2444.1|2440.1|2441.6|2437.6|2451.1|2447.1|2438.5|2434.5|2648
1669222800000|2022-11-23 17:00:00|2441.1|2437.1|2441.1|2437.1|2443.1|2439.1|2438.1|2434.1|1125
1669226400000|2022-11-23 18:00:00|2441|2437|2438.1|2434.1|2442.1|2438.1|2437.1|2433.1|559
1669366800000|2022-11-25 09:00:00|2453.2|2449.2|2464.1|2460.1|2465.1|2461.1|2451.2|2447.2|453
1669370400000|2022-11-25 10:00:00|2463.2|2459.2|2467.1|2463.1|2472.1|2468.1|2462.6|2458.6|514
1669374000000|2022-11-25 11:00:00|2468.1|2464.1|2464.1|2460.1|2470.1|2466.1|2463.6|2459.6|313
1669377600000|2022-11-25 12:00:00|2464.2|2460.2|2463.2|2459.2|2467.2|2463.2|2463.1|2459.1|308
1669381200000|2022-11-25 13:00:00|2462.2|2458.2|2466.1|2462.1|2467.2|2463.2|2458.2|2454.2|790
1669384800000|2022-11-25 14:00:00|2466.2|2462.2|2472.1|2468.1|2477.1|2473.1|2461.3|2457.3|1954
1669388400000|2022-11-25 15:00:00|2472|2468|2482|2478|2485.5|2481.5|2460.2|2456.2|1293
1669392000000|2022-11-25 16:00:00|2481.5|2477.5|2481.1|2477.1|2492|2488|2480.1|2476.1|2693
1669395600000|2022-11-25 17:00:00|2481|2477|2483.5|2479.5|2485|2481|2477.1|2473.1|767
1669399200000|2022-11-25 18:00:00|2483|2479|2478.5|2470.5|2483.5|2479.5|2475|2469|306
1669626000000|2022-11-28 09:00:00|2476.7|2472.7|2464|2460|2478.2|2474.2|2462.5|2458.5|600
1669629600000|2022-11-28 10:00:00|2464.4|2460.4|2471.3|2467.3|2473.3|2469.3|2459.4|2455.4|728
1669633200000|2022-11-28 11:00:00|2471.4|2467.4|2474.3|2470.3|2476.3|2472.3|2469.8|2465.8|493
1669636800000|2022-11-28 12:00:00|2475.3|2471.3|2471.3|2467.3|2476.8|2472.8|2469.3|2465.3|493
1669640400000|2022-11-28 13:00:00|2471.4|2467.4|2463.1|2459.1|2475.9|2471.9|2455.6|2451.6|1637
1669644000000|2022-11-28 14:00:00|2463.6|2459.6|2482.5|2478.5|2483.5|2479.5|2462.1|2458.1|992
1669647600000|2022-11-28 15:00:00|2481.5|2477.5|2487.3|2483.3|2487.4|2483.4|2475.6|2471.6|1129
1669651200000|2022-11-28 16:00:00|2486.8|2482.8|2490.2|2486.2|2497|2493|2486.3|2482.3|3147
1669654800000|2022-11-28 17:00:00|2489.2|2485.2|2488.3|2484.3|2492.7|2488.7|2488.3|2484.3|410
1669658400000|2022-11-28 18:00:00|2487.2|2483.2|2485.7|2481.7|2488.3|2484.3|2485.2|2481.2|267
1669712400000|2022-11-29 09:00:00|2496.2|2492.2|2499.2|2495.2|2499.2|2495.2|2491.9|2487.9|492
1669716000000|2022-11-29 10:00:00|2499.3|2495.3|2494.4|2490.4|2500.3|2496.3|2493.5|2489.5|539
1669719600000|2022-11-29 11:00:00|2494|2490|2496.3|2492.3|2497.3|2493.3|2488.4|2484.4|228
1669723200000|2022-11-29 12:00:00|2495.8|2491.8|2498.4|2494.4|2499.4|2495.4|2492.9|2488.9|436
1669726800000|2022-11-29 13:00:00|2498.5|2494.5|2489.5|2485.5|2509.1|2505.1|2489.5|2485.5|2177
1669730400000|2022-11-29 14:00:00|2487.4|2483.4|2476.7|2472.7|2494.3|2490.3|2473.7|2469.7|2032
1669734000000|2022-11-29 15:00:00|2476.1|2472.1|2482.6|2478.6|2482.6|2478.6|2459.9|2455.9|4713
1669737600000|2022-11-29 16:00:00|2482.5|2478.5|2476.7|2472.7|2484.6|2480.6|2475.8|2471.8|2464
1669741200000|2022-11-29 17:00:00|2476.6|2472.6|2468.3|2464.3|2476.6|2472.6|2467.8|2463.8|1292
1669744800000|2022-11-29 18:00:00|2467.8|2463.8|2470.8|2466.8|2471.8|2467.8|2467.8|2463.8|243
1669798800000|2022-11-30 09:00:00|2459.6|2455.6|2468.4|2464.4|2470.5|2466.5|2459|2455|351
1669802400000|2022-11-30 10:00:00|2468.9|2464.9|2473.4|2469.4|2475.9|2471.9|2467|2463|164
1669806000000|2022-11-30 11:00:00|2473.9|2469.9|2474.3|2470.3|2478.7|2474.7|2471.9|2467.9|366
1669809600000|2022-11-30 12:00:00|2473.8|2469.8|2477.4|2473.4|2477.5|2473.5|2465.8|2461.8|604
1669813200000|2022-11-30 13:00:00|2476.5|2472.5|2483.6|2479.6|2490.5|2486.5|2468.8|2464.8|1473
1669816800000|2022-11-30 14:00:00|2484|2480|2503.1|2499.1|2503.2|2499.2|2480.8|2476.8|2423
1669820400000|2022-11-30 15:00:00|2503.2|2499.2|2498.1|2494.1|2504.9|2500.9|2492.7|2488.7|3079
1669824000000|2022-11-30 16:00:00|2498.2|2494.2|2499.8|2495.8|2502.2|2498.2|2493.8|2489.8|2742
1669827600000|2022-11-30 17:00:00|2499.6|2495.6|2497.3|2493.3|2499.6|2495.6|2495.3|2491.3|510
1669831200000|2022-11-30 18:00:00|2497.8|2493.8|2499.4|2495.4|2500.3|2496.3|2497.3|2493.3|385
1669885200000|2022-12-01 09:00:00|2507.9|2503.9|2515.4|2511.4|2519.2|2515.2|2507.9|2503.9|824
1669888800000|2022-12-01 10:00:00|2515.8|2511.8|2516.1|2512.1|2518.4|2514.4|2512.6|2508.6|612
1669892400000|2022-12-01 11:00:00|2515.6|2511.6|2503.2|2499.2|2516.1|2512.1|2493.7|2489.7|1091
1669896000000|2022-12-01 12:00:00|2502.7|2498.7|2510.3|2506.3|2512.3|2508.3|2499.7|2495.7|653
1669899600000|2022-12-01 13:00:00|2509.8|2505.8|2524.1|2520.1|2526.7|2522.7|2506.8|2502.8|1968
1669903200000|2022-12-01 14:00:00|2524.6|2520.6|2541.6|2537.6|2544.6|2540.6|2522.6|2518.6|3149
1669906800000|2022-12-01 15:00:00|2542.6|2538.6|2519.9|2515.9|2544.5|2540.5|2514.9|2510.9|3608
1669910400000|2022-12-01 16:00:00|2520.3|2516.3|2523.9|2519.9|2526.9|2522.9|2516.9|2512.9|2769
1669914000000|2022-12-01 17:00:00|2523.8|2519.8|2527.8|2523.8|2535.6|2531.6|2523.4|2519.4|1202
1669917600000|2022-12-01 18:00:00|2528.8|2524.8|2532.1|2528.1|2534.4|2530.4|2528.8|2524.8|478
1669971600000|2022-12-02 09:00:00|2528.8|2524.8|2516|2512|2529.7|2525.7|2515.9|2511.9|377
1669975200000|2022-12-02 10:00:00|2515.5|2511.5|2505.3|2501.3|2519.3|2515.3|2504.8|2500.8|625
1669978800000|2022-12-02 11:00:00|2504.9|2500.9|2511.2|2507.2|2514.8|2510.8|2504.9|2500.9|521
1669982400000|2022-12-02 12:00:00|2510.8|2506.8|2509.7|2505.7|2513.7|2509.7|2506.9|2502.9|358
1669986000000|2022-12-02 13:00:00|2506.9|2502.9|2508.4|2504.4|2513.4|2509.4|2494.8|2490.8|2919
1669989600000|2022-12-02 14:00:00|2509.3|2505.3|2531.4|2527.4|2531.4|2527.4|2503.6|2499.6|2664
1669993200000|2022-12-02 15:00:00|2531.3|2527.3|2530.2|2526.2|2531.4|2527.4|2522.3|2518.3|1993
1669996800000|2022-12-02 16:00:00|2531|2527|2541.3|2537.3|2543.3|2539.3|2528.4|2524.4|3527
1670000400000|2022-12-02 17:00:00|2542.1|2538.1|2540.3|2536.3|2542.4|2538.4|2539.4|2535.4|824
1670004000000|2022-12-02 18:00:00|2540.7|2536.7|2541.8|2537.8|2542.4|2538.4|2540.3|2536.3|582
1670230800000|2022-12-05 09:00:00|2525.4|2521.4|2530.6|2526.6|2533.6|2529.6|2519.6|2515.6|454
1670234400000|2022-12-05 10:00:00|2530.4|2526.4|2522.1|2518.1|2538.5|2534.5|2520.6|2516.6|506
1670238000000|2022-12-05 11:00:00|2522.2|2518.2|2528.1|2524.1|2529.6|2525.6|2521.2|2517.2|195
1670241600000|2022-12-05 12:00:00|2528.5|2524.5|2530.7|2526.7|2533.5|2529.5|2525.7|2521.7|270
1670245200000|2022-12-05 13:00:00|2531.9|2527.9|2522.4|2518.4|2540.6|2536.6|2521.8|2517.8|1370
1670248800000|2022-12-05 14:00:00|2522.3|2518.3|2494.4|2490.4|2524.4|2520.4|2494|2490|3119
1670252400000|2022-12-05 15:00:00|2494.5|2490.5|2480|2476|2499.9|2495.9|2479|2475|3095
1670256000000|2022-12-05 16:00:00|2479.5|2475.5|2481.6|2477.6|2491.2|2487.2|2478.8|2474.8|4007
1670259600000|2022-12-05 17:00:00|2481.7|2477.7|2478.8|2474.8|2482.7|2478.7|2474.9|2470.9|893
1670263200000|2022-12-05 18:00:00|2479.7|2475.7|2477.3|2473.3|2481.2|2477.2|2473.7|2469.7|394
1670317200000|2022-12-06 09:00:00|2479|2475|2484.7|2480.7|2489.7|2485.7|2478.9|2474.9|197
1670320800000|2022-12-06 10:00:00|2484.3|2480.3|2492.5|2488.5|2495.1|2491.1|2483.8|2479.8|472
1670324400000|2022-12-06 11:00:00|2492.4|2488.4|2493|2489|2500.4|2496.4|2491.9|2487.9|508
1670328000000|2022-12-06 12:00:00|2493.4|2489.4|2486.6|2482.6|2493.4|2489.4|2481.7|2477.7|273
1670331600000|2022-12-06 13:00:00|2487.4|2483.4|2488.5|2484.5|2511.4|2507.4|2484.7|2480.7|2462
1670335200000|2022-12-06 14:00:00|2489.4|2485.4|2492.7|2488.7|2497.5|2493.5|2485.8|2481.8|1624
1670338800000|2022-12-06 15:00:00|2492.5|2488.5|2498.4|2494.4|2498.6|2494.6|2486.7|2482.7|1748
1670342400000|2022-12-06 16:00:00|2497.5|2493.5|2486.8|2482.8|2501.4|2497.4|2485.8|2481.8|2790
1670346000000|2022-12-06 17:00:00|2486.6|2482.6|2487.9|2483.9|2489.7|2485.7|2483.8|2479.8|545
1670349600000|2022-12-06 18:00:00|2487.7|2483.7|2490.1|2486.1|2493.5|2489.5|2486.7|2482.7|302
1670403600000|2022-12-07 09:00:00|2479.5|2475.5|2483.1|2479.1|2487|2483|2478.5|2474.5|297
1670407200000|2022-12-07 10:00:00|2483.2|2479.2|2496.3|2492.3|2501.2|2497.2|2483.2|2479.2|440
1670410800000|2022-12-07 11:00:00|2496.7|2492.7|2486.5|2482.5|2500.3|2496.3|2486.1|2482.1|307
1670414400000|2022-12-07 12:00:00|2487.5|2483.5|2495.3|2491.3|2496.8|2492.8|2486.3|2482.3|202
1670418000000|2022-12-07 13:00:00|2495.8|2491.8|2492.3|2488.3|2507|2503|2489.3|2485.3|1685
1670421600000|2022-12-07 14:00:00|2492.5|2488.5|2496.4|2492.4|2496.4|2492.4|2480.4|2476.4|1468
1670425200000|2022-12-07 15:00:00|2496.3|2492.3|2489.3|2485.3|2499.5|2495.5|2486|2482|1437
1670428800000|2022-12-07 16:00:00|2490.1|2486.1|2503.7|2499.7|2504.5|2500.5|2484.4|2480.4|3136
1670432400000|2022-12-07 17:00:00|2504.5|2500.5|2503.7|2499.7|2510.7|2506.7|2502.7|2498.7|970
1670436000000|2022-12-07 18:00:00|2503.2|2499.2|2505|2501|2508.6|2504.6|2503.2|2499.2|239
1670490000000|2022-12-08 09:00:00|2500.1|2496.1|2504.6|2500.6|2506|2502|2497.2|2493.2|154
1670493600000|2022-12-08 10:00:00|2505|2501|2505.5|2501.5|2507.6|2503.6|2501.6|2497.6|281
1670497200000|2022-12-08 11:00:00|2505|2501|2504.7|2500.7|2507.6|2503.6|2499.5|2495.5|221
1670500800000|2022-12-08 12:00:00|2504.9|2500.9|2512.9|2508.9|2512.9|2508.9|2504.7|2500.7|322
1670504400000|2022-12-08 13:00:00|2513.9|2509.9|2513.6|2509.6|2520.6|2516.6|2513.5|2509.5|1076
1670508000000|2022-12-08 14:00:00|2515.6|2511.6|2518.6|2514.6|2520.7|2516.7|2501|2497|1738
1670511600000|2022-12-08 15:00:00|2518.9|2514.9|2525.4|2521.4|2527.6|2523.6|2514.7|2510.7|1983
1670515200000|2022-12-08 16:00:00|2525.5|2521.5|2546|2542|2548|2544|2525.5|2521.5|4418
1670518800000|2022-12-08 17:00:00|2545.5|2541.5|2550.4|2546.4|2551|2547|2544|2540|1469
1670522400000|2022-12-08 18:00:00|2550.5|2546.5|2550.7|2546.7|2552.8|2548.8|2549|2545|798
1670576400000|2022-12-09 09:00:00|2546.8|2542.8|2543.4|2539.4|2552.1|2548.1|2542.5|2538.5|286
1670580000000|2022-12-09 10:00:00|2543.8|2539.8|2552.1|2548.1|2553.1|2549.1|2543.8|2539.8|564
1670583600000|2022-12-09 11:00:00|2553|2549|2561|2557|2563|2559|2551.1|2547.1|1038
1670587200000|2022-12-09 12:00:00|2561.5|2557.5|2566.5|2562.5|2571.1|2567.1|2561.5|2557.5|1193
1670590800000|2022-12-09 13:00:00|2566.4|2562.4|2548.9|2544.9|2567.9|2563.9|2536.6|2532.6|2173
1670594400000|2022-12-09 14:00:00|2548.8|2544.8|2558.6|2554.6|2563.5|2559.5|2547.4|2543.4|1818
1670598000000|2022-12-09 15:00:00|2559.1|2555.1|2551.4|2547.4|2561.2|2557.2|2536.4|2532.4|3178
1670601600000|2022-12-09 16:00:00|2552.1|2548.1|2507.4|2503.4|2554.4|2550.4|2503.6|2499.6|5259
1670605200000|2022-12-09 17:00:00|2507|2503|2507.4|2503.4|2511.2|2507.2|2504.4|2500.4|831
1670608800000|2022-12-09 18:00:00|2506.9|2502.9|2507.7|2503.7|2510.5|2506.5|2504|2500|711
1670835600000|2022-12-12 09:00:00|2486.7|2482.7|2495.5|2491.5|2495.5|2491.5|2481.2|2477.2|659
1670839200000|2022-12-12 10:00:00|2495.3|2491.3|2494.1|2490.1|2502.3|2498.3|2492.5|2488.5|537
1670842800000|2022-12-12 11:00:00|2494.8|2490.8|2493.5|2489.5|2496.2|2492.2|2491.1|2487.1|280
1670846400000|2022-12-12 12:00:00|2493.1|2489.1|2491.1|2487.1|2495.8|2491.8|2489.8|2485.8|576
1670850000000|2022-12-12 13:00:00|2490.8|2486.8|2498.8|2494.8|2504.8|2500.8|2486.2|2482.2|1872
1670853600000|2022-12-12 14:00:00|2499.5|2495.5|2491|2487|2501.8|2497.8|2481.5|2477.5|1984
1670857200000|2022-12-12 15:00:00|2490.2|2486.2|2495.8|2491.8|2497|2493|2481.3|2477.3|1624
1670860800000|2022-12-12 16:00:00|2495.4|2491.4|2507.5|2503.5|2507.6|2503.6|2492.9|2488.9|3152
1670864400000|2022-12-12 17:00:00|2506.6|2502.6|2512.5|2508.5|2512.6|2508.6|2505.6|2501.6|659
1670868000000|2022-12-12 18:00:00|2512.1|2508.1|2507.8|2503.8|2514.5|2510.5|2506.9|2502.9|424
1670922000000|2022-12-13 09:00:00|2509.7|2505.7|2522.2|2518.2|2525.5|2521.5|2508.3|2504.3|618
1670925600000|2022-12-13 10:00:00|2522.5|2518.5|2512.9|2508.9|2522.7|2518.7|2511.6|2507.6|426
1670929200000|2022-12-13 11:00:00|2512.8|2508.8|2511.4|2507.4|2514.8|2510.8|2509.8|2505.8|202
1670932800000|2022-12-13 12:00:00|2511.8|2507.8|2517.4|2513.4|2524.5|2520.5|2510.8|2506.8|396
1670936400000|2022-12-13 13:00:00|2517.5|2513.5|2544.4|2540.4|2550.2|2546.2|2517.5|2513.5|2923
1670940000000|2022-12-13 14:00:00|2544.5|2540.5|2555.9|2551.9|2558.9|2554.9|2544.5|2540.5|2241
1670943600000|2022-12-13 15:00:00|2556.3|2552.3|2543.2|2539.2|2556.3|2552.3|2532.7|2528.7|3507
1670947200000|2022-12-13 16:00:00|2543.9|2539.9|2527.7|2523.7|2551.5|2547.5|2526.7|2522.7|3876
1670950800000|2022-12-13 17:00:00|2528.4|2524.4|2531.8|2527.8|2535.7|2531.7|2526.8|2522.8|801
1670954400000|2022-12-13 18:00:00|2531.5|2527.5|2527.8|2523.8|2531.8|2527.8|2523.7|2519.7|666
1671008400000|2022-12-14 09:00:00|2543.2|2539.2|2527.3|2523.3|2543.2|2539.2|2525.1|2521.1|339
1671012000000|2022-12-14 10:00:00|2527.4|2523.4|2529.4|2525.4|2533.3|2529.3|2520.6|2516.6|559
1671015600000|2022-12-14 11:00:00|2529.7|2525.7|2532.1|2528.1|2535.3|2531.3|2525.1|2521.1|290
1671019200000|2022-12-14 12:00:00|2531.7|2527.7|2531.5|2527.5|2532.1|2528.1|2526.5|2522.5|415
1671022800000|2022-12-14 13:00:00|2529.1|2525.1|2527.6|2523.6|2532.3|2528.3|2523.8|2519.8|1533
1671026400000|2022-12-14 14:00:00|2529.3|2525.3|2529.6|2525.6|2540.2|2536.2|2525.6|2521.6|1384
1671030000000|2022-12-14 15:00:00|2526.5|2522.5|2526.9|2522.9|2539.3|2535.3|2525.6|2521.6|1546
1671033600000|2022-12-14 16:00:00|2527.1|2523.1|2529.6|2525.6|2533.8|2529.8|2525.9|2521.9|2823
1671037200000|2022-12-14 17:00:00|2529.5|2525.5|2534.8|2530.8|2535.6|2531.6|2529.5|2525.5|578
1671040800000|2022-12-14 18:00:00|2533.9|2529.9|2540.3|2536.3|2541.9|2537.9|2533.9|2529.9|395
1671094800000|2022-12-15 09:00:00|2531.5|2527.5|2533.2|2529.2|2538.7|2534.7|2527.2|2523.2|228
1671098400000|2022-12-15 10:00:00|2532.9|2528.9|2538.5|2534.5|2543.2|2539.2|2532.5|2528.5|349
1671102000000|2022-12-15 11:00:00|2540.9|2536.9|2542.5|2538.5|2547.4|2543.4|2540.4|2536.4|407
1671105600000|2022-12-15 12:00:00|2542.4|2538.4|2527.5|2523.5|2542.4|2538.4|2527.5|2523.5|460
1671109200000|2022-12-15 13:00:00|2528.9|2524.9|2531.5|2527.5|2537.2|2533.2|2528.2|2524.2|1180
1671112800000|2022-12-15 14:00:00|2531.9|2527.9|2523.8|2519.8|2539.4|2535.4|2514|2510|2066
1671116400000|2022-12-15 15:00:00|2524.8|2520.8|2527.7|2523.7|2532.2|2528.2|2519.8|2515.8|1613
1671120000000|2022-12-15 16:00:00|2527.5|2523.5|2525.4|2521.4|2528.4|2524.4|2519.2|2515.2|2223
1671123600000|2022-12-15 17:00:00|2525.8|2521.8|2520.8|2516.8|2529.8|2525.8|2519.9|2515.9|466
1671127200000|2022-12-15 18:00:00|2519.9|2515.9|2522.1|2518.1|2523.1|2519.1|2519.9|2515.9|331
1671181200000|2022-12-16 09:00:00|2507.8|2503.8|2515.9|2511.9|2516.3|2512.3|2502.6|2498.6|218
1671184800000|2022-12-16 10:00:00|2516.3|2512.3|2501.6|2497.6|2520.9|2516.9|2500.2|2496.2|441
1671188400000|2022-12-16 11:00:00|2500.9|2496.9|2493.6|2489.6|2501.6|2497.6|2492.7|2488.7|584
1671192000000|2022-12-16 12:00:00|2493.7|2489.7|2490.8|2486.8|2502.6|2498.6|2490.8|2486.8|530
1671195600000|2022-12-16 13:00:00|2490.6|2486.6|2478.9|2474.9|2507.3|2503.3|2472.9|2468.9|3568
1671199200000|2022-12-16 14:00:00|2480.1|2476.1|2493.4|2489.4|2500.4|2496.4|2477.9|2473.9|2327
1671202800000|2022-12-16 15:00:00|2493.6|2489.6|2481.8|2477.8|2494.1|2490.1|2475.3|2471.3|2036
1671206400000|2022-12-16 16:00:00|2482.1|2478.1|2477.4|2473.4|2485.6|2481.6|2474.4|2470.4|2920
1671210000000|2022-12-16 17:00:00|2477.6|2473.6|2477.4|2473.4|2478.4|2474.4|2475.4|2471.4|760
1671213600000|2022-12-16 18:00:00|2477.8|2473.8|2473.3|2469.3|2478.1|2474.1|2473.1|2469.1|349
1671440400000|2022-12-19 09:00:00|2481.8|2477.8|2491.4|2487.4|2498.4|2494.4|2481.5|2477.5|341
1671444000000|2022-12-19 10:00:00|2491.1|2487.1|2497.4|2493.4|2498.4|2494.4|2490.4|2486.4|382
1671447600000|2022-12-19 11:00:00|2497.8|2493.8|2493.4|2489.4|2498.4|2494.4|2489.1|2485.1|126
1671451200000|2022-12-19 12:00:00|2490.1|2486.1|2493.1|2489.1|2498.5|2494.5|2486.6|2482.6|1046
1671454800000|2022-12-19 13:00:00|2493.5|2489.5|2507.7|2503.7|2511.9|2507.9|2493.1|2489.1|2266
1671458400000|2022-12-19 14:00:00|2508.6|2504.6|2509.6|2505.6|2521.4|2517.4|2501.9|2497.9|1884
1671462000000|2022-12-19 15:00:00|2509.7|2505.7|2501.3|2497.3|2512.7|2508.7|2501.3|2497.3|1584
1671465600000|2022-12-19 16:00:00|2500.6|2496.6|2499.6|2495.6|2505.4|2501.4|2496.8|2492.8|2164
1671469200000|2022-12-19 17:00:00|2498.9|2494.9|2501.8|2497.8|2502.6|2498.6|2498.7|2494.7|470
1671472800000|2022-12-19 18:00:00|2501.6|2497.6|2499.3|2495.3|2501.8|2497.8|2499.3|2495.3|346
1671526800000|2022-12-20 09:00:00|2501.3|2497.3|2493.2|2489.2|2503.1|2499.1|2491.5|2487.5|240
1671530400000|2022-12-20 10:00:00|2493.5|2489.5|2495.7|2491.7|2500.5|2496.5|2492.7|2488.7|147
1671534000000|2022-12-20 11:00:00|2496.2|2492.2|2501.5|2497.5|2501.5|2497.5|2492.7|2488.7|247
1671537600000|2022-12-20 12:00:00|2501.9|2497.9|2493.3|2489.3|2508.3|2504.3|2493|2489|1202
1671541200000|2022-12-20 13:00:00|2495.2|2491.2|2522.1|2518.1|2525.6|2521.6|2492.5|2488.5|1962
1671544800000|2022-12-20 14:00:00|2521.8|2517.8|2527.8|2523.8|2532.6|2528.6|2519.8|2515.8|1824
1671548400000|2022-12-20 15:00:00|2528|2524|2519.2|2515.2|2534.6|2530.6|2519.2|2515.2|1631
1671552000000|2022-12-20 16:00:00|2518.3|2514.3|2503.1|2499.1|2519.8|2515.8|2497.9|2493.9|2406
1671555600000|2022-12-20 17:00:00|2502.1|2498.1|2498.9|2494.9|2502.1|2498.1|2497.9|2493.9|457
1671559200000|2022-12-20 18:00:00|2498.7|2494.7|2500.5|2496.5|2503.3|2499.3|2497.9|2493.9|408
1671613200000|2022-12-21 09:00:00|2500.9|2496.9|2504.9|2500.9|2504.9|2500.9|2497.3|2493.3|311
1671616800000|2022-12-21 10:00:00|2504.6|2500.6|2498.3|2494.3|2507.4|2503.4|2497.5|2493.5|437
1671620400000|2022-12-21 11:00:00|2498.7|2494.7|2496.3|2492.3|2506.1|2502.1|2493.5|2489.5|774
1671624000000|2022-12-21 12:00:00|2496.1|2492.1|2495.5|2491.5|2501.9|2497.9|2490.5|2486.5|610
1671627600000|2022-12-21 13:00:00|2494.9|2490.9|2513.4|2509.4|2513.6|2509.6|2494|2490|1249
1671631200000|2022-12-21 14:00:00|2512.8|2508.8|2525.6|2521.6|2527.6|2523.6|2509.4|2505.4|1664
1671634800000|2022-12-21 15:00:00|2525.8|2521.8|2529.8|2525.8|2537.3|2533.3|2521.3|2517.3|2512
1671638400000|2022-12-21 16:00:00|2529.6|2525.6|2534.9|2530.9|2537.3|2533.3|2528.9|2524.9|3283
1671642000000|2022-12-21 17:00:00|2535.1|2531.1|2536.5|2532.5|2539.5|2535.5|2534.9|2530.9|872
1671645600000|2022-12-21 18:00:00|2536.7|2532.7|2537|2533|2538.5|2534.5|2535.5|2531.5|299
1671699600000|2022-12-22 09:00:00|2534.4|2530.4|2538.7|2534.7|2543.5|2539.5|2527.6|2523.6|468
1671703200000|2022-12-22 10:00:00|2538.9|2534.9|2542|2538|2542.5|2538.5|2534.4|2530.4|238
1671706800000|2022-12-22 11:00:00|2541.7|2537.7|2539|2535|2542.5|2538.5|2538.7|2534.7|117
1671710400000|2022-12-22 12:00:00|2539.3|2535.3|2542.4|2538.4|2553.1|2549.1|2536|2532|664
1671714000000|2022-12-22 13:00:00|2541.9|2537.9|2563.7|2559.7|2564.7|2560.7|2541.9|2537.9|3218
1671717600000|2022-12-22 14:00:00|2564.7|2560.7|2575.1|2571.1|2584.7|2580.7|2564.1|2560.1|3555
1671721200000|2022-12-22 15:00:00|2575.3|2571.3|2585.1|2581.1|2585.9|2581.9|2570.3|2566.3|3322
1671724800000|2022-12-22 16:00:00|2586.1|2582.1|2607.2|2603.2|2609.8|2605.8|2586.1|2582.1|7024
1671728400000|2022-12-22 17:00:00|2607.8|2603.8|2618.8|2614.8|2618.8|2614.8|2606.8|2602.8|1573
1671732000000|2022-12-22 18:00:00|2619|2615|2623.3|2619.3|2625.6|2621.6|2619|2615|1278
1671786000000|2022-12-23 09:00:00|2611.8|2607.8|2618.3|2614.3|2619.3|2615.3|2609.7|2605.7|525
1671789600000|2022-12-23 10:00:00|2619.3|2615.3|2625.3|2621.3|2628.5|2624.5|2618.3|2614.3|935
1671793200000|2022-12-23 11:00:00|2626.3|2622.3|2625.5|2621.5|2627.3|2623.3|2621.1|2617.1|613
1671796800000|2022-12-23 12:00:00|2625.7|2621.7|2625.2|2621.2|2626.7|2622.7|2620.5|2616.5|719
1671800400000|2022-12-23 13:00:00|2624.6|2620.6|2631.1|2627.1|2632.7|2628.7|2617.3|2613.3|3011
1671804000000|2022-12-23 14:00:00|2631.3|2627.3|2640.5|2636.5|2644.7|2640.7|2629.1|2625.1|3264
1671807600000|2022-12-23 15:00:00|2640.9|2636.9|2652.1|2648.1|2652.1|2648.1|2634.7|2630.7|2336
1671811200000|2022-12-23 16:00:00|2651.9|2647.9|2633|2629|2652.1|2648.1|2625.7|2621.7|3832
1671814800000|2022-12-23 17:00:00|2632.5|2628.5|2630.9|2626.9|2634.5|2630.5|2627.7|2623.7|1168
1671818400000|2022-12-23 18:00:00|2628.9|2624.9|2639.7|2631.7|2642.8|2638.8|2625.7|2621.7|825
1672142400000|2022-12-27 12:00:00|2624.3|2620.3|2650.6|2646.6|2650.8|2646.8|2621.3|2617.3|480
1672146000000|2022-12-27 13:00:00|2648|2644|2649.5|2645.5|2660.6|2656.6|2647.3|2643.3|1789
1672149600000|2022-12-27 14:00:00|2650.1|2646.1|2663.1|2659.1|2663.5|2659.5|2643.7|2639.7|1889
1672153200000|2022-12-27 15:00:00|2662.3|2658.3|2630.3|2626.3|2663.5|2659.5|2630.3|2626.3|2281
1672156800000|2022-12-27 16:00:00|2630.1|2626.1|2635.7|2631.7|2639.5|2635.5|2624.3|2620.3|2705
1672160400000|2022-12-27 17:00:00|2635.9|2631.9|2630.5|2626.5|2639.1|2635.1|2630.3|2626.3|1119
1672164000000|2022-12-27 18:00:00|2630.7|2626.7|2641|2637|2644.1|2640.1|2630.7|2626.7|612
1672218000000|2022-12-28 09:00:00|2620.2|2616.2|2625.2|2621.2|2627.7|2623.7|2607.6|2603.6|483
1672221600000|2022-12-28 10:00:00|2625|2621|2629.7|2625.7|2641.3|2637.3|2622.4|2618.4|854
1672225200000|2022-12-28 11:00:00|2630.2|2626.2|2633.7|2629.7|2636|2632|2628|2624|239
1672228800000|2022-12-28 12:00:00|2634.2|2630.2|2643|2639|2643|2639|2627.9|2623.9|412
1672232400000|2022-12-28 13:00:00|2642.7|2638.7|2665.8|2661.8|2667.6|2663.6|2642.7|2638.7|2379
1672236000000|2022-12-28 14:00:00|2666.1|2662.1|2648.9|2644.9|2671.3|2667.3|2647.6|2643.6|2108
1672239600000|2022-12-28 15:00:00|2648.6|2644.6|2628.1|2624.1|2654.6|2650.6|2626.3|2622.3|2480
1672243200000|2022-12-28 16:00:00|2628.5|2624.5|2624.6|2620.6|2641.2|2637.2|2623.4|2619.4|2623
1672246800000|2022-12-28 17:00:00|2624.4|2620.4|2622.9|2618.9|2624.6|2620.6|2617.9|2613.9|506
1672250400000|2022-12-28 18:00:00|2621.9|2617.9|2621.1|2617.1|2624.9|2620.9|2620.9|2616.9|243
1672304400000|2022-12-29 09:00:00|2613.9|2609.9|2590.8|2586.8|2614.4|2610.4|2589.6|2585.6|800
1672308000000|2022-12-29 10:00:00|2591.6|2587.6|2595.8|2591.8|2601.6|2597.6|2587.6|2583.6|355
1672311600000|2022-12-29 11:00:00|2596.1|2592.1|2594.6|2590.6|2599.8|2595.8|2590.6|2586.6|280
1672315200000|2022-12-29 12:00:00|2594.3|2590.3|2599.7|2595.7|2599.7|2595.7|2588.4|2584.4|593
1672318800000|2022-12-29 13:00:00|2597.9|2593.9|2572.6|2568.6|2598.7|2594.7|2567.6|2563.6|2237
1672322400000|2022-12-29 14:00:00|2572.4|2568.4|2569.8|2565.8|2577.9|2573.9|2566.6|2562.6|1795
1672326000000|2022-12-29 15:00:00|2570.3|2566.3|2585.4|2581.4|2585.7|2581.7|2568.6|2564.6|2370
1672329600000|2022-12-29 16:00:00|2585.2|2581.2|2577.4|2573.4|2585.4|2581.4|2575.2|2571.2|3077
1672333200000|2022-12-29 17:00:00|2576.2|2572.2|2577.3|2573.3|2581.8|2577.8|2574.8|2570.8|1171
1672336800000|2022-12-29 18:00:00|2576.3|2572.3|2573|2569|2576.5|2572.5|2570.7|2566.7|261
1672390800000|2022-12-30 09:00:00|2581.2|2577.2|2592.2|2588.2|2592.5|2588.5|2580.9|2576.9|364
1672394400000|2022-12-30 10:00:00|2592.5|2588.5|2592.2|2588.2|2599|2595|2588.5|2584.5|267
1672398000000|2022-12-30 11:00:00|2591.7|2587.7|2584.7|2580.7|2592.7|2588.7|2581.9|2577.9|302
1672401600000|2022-12-30 12:00:00|2584.4|2580.4|2591.5|2587.5|2591.5|2587.5|2583.9|2579.9|268
1672405200000|2022-12-30 13:00:00|2590.4|2586.4|2588.7|2584.7|2595.2|2591.2|2582.9|2578.9|1154
1672408800000|2022-12-30 14:00:00|2588.9|2584.9|2580.2|2576.2|2590.2|2586.2|2573.4|2569.4|2437
1672412400000|2022-12-30 15:00:00|2580.4|2576.4|2595.7|2591.7|2597.7|2593.7|2575.2|2571.2|1406
1672416000000|2022-12-30 16:00:00|2597.5|2593.5|2603|2599|2608.5|2604.5|2595|2591|3014
1672419600000|2022-12-30 17:00:00|2603.3|2599.3|2600.7|2596.7|2606.5|2602.5|2593.7|2589.7|627
1672423200000|2022-12-30 18:00:00|2601|2597|2595.5|2591.5|2601.2|2597.2|2595.2|2591.2|191
1672736400000|2023-01-03 09:00:00|2583.2|2579.2|2585|2581|2593|2589|2576.5|2572.5|502
1672740000000|2023-01-03 10:00:00|2585.8|2581.8|2580.5|2576.5|2589|2585|2576.5|2572.5|516
1672743600000|2023-01-03 11:00:00|2580.3|2576.3|2576.5|2572.5|2587.3|2583.3|2575.3|2571.3|466
1672747200000|2023-01-03 12:00:00|2577.1|2573.1|2564.3|2560.3|2580.5|2576.5|2552.1|2548.1|1621
1672750800000|2023-01-03 13:00:00|2562.8|2558.8|2563.8|2559.8|2566.3|2562.3|2540.1|2536.1|2511
1672754400000|2023-01-03 14:00:00|2563.6|2559.6|2554.6|2550.6|2571.3|2567.3|2553.6|2549.6|2570
1672758000000|2023-01-03 15:00:00|2555.1|2551.1|2583.1|2579.1|2584.6|2580.6|2555.1|2551.1|2463
1672761600000|2023-01-03 16:00:00|2582.8|2578.8|2571.1|2567.1|2596.5|2592.5|2568.6|2564.6|4379
1672765200000|2023-01-03 17:00:00|2570.8|2566.8|2571.1|2567.1|2573.1|2569.1|2569.1|2565.1|1401
1672768800000|2023-01-03 18:00:00|2572.1|2568.1|2571.9|2567.9|2577.8|2573.8|2570.4|2566.4|327
1672822800000|2023-01-04 09:00:00|2583.1|2579.1|2575.9|2571.9|2592.9|2588.9|2574.9|2570.9|404
1672826400000|2023-01-04 10:00:00|2575.6|2571.6|2572.4|2568.4|2579.9|2575.9|2570.7|2566.7|496
1672830000000|2023-01-04 11:00:00|2573.4|2569.4|2585.9|2581.9|2585.9|2581.9|2573.4|2569.4|307
1672833600000|2023-01-04 12:00:00|2585.6|2581.6|2584.4|2580.4|2588.1|2584.1|2580.9|2576.9|182
1672837200000|2023-01-04 13:00:00|2584.1|2580.1|2615.1|2611.1|2615.1|2611.1|2577.9|2573.9|3131
1672840800000|2023-01-04 14:00:00|2614.1|2610.1|2606.6|2602.6|2616.6|2612.6|2602.6|2598.6|1906
1672844400000|2023-01-04 15:00:00|2606.1|2602.1|2607.6|2603.6|2616.8|2612.8|2602.1|2598.1|2321
1672848000000|2023-01-04 16:00:00|2608.1|2604.1|2608.4|2604.4|2612.9|2608.9|2605.6|2601.6|2072
1672851600000|2023-01-04 17:00:00|2607.6|2603.6|2611.6|2607.6|2612.6|2608.6|2607.4|2603.4|1035
1672855200000|2023-01-04 18:00:00|2611.4|2607.4|2610.4|2606.4|2612.6|2608.6|2609.9|2605.9|243
1672909200000|2023-01-05 09:00:00|2608.7|2604.7|2625.4|2621.4|2625.9|2621.9|2608.7|2604.7|670
1672912800000|2023-01-05 10:00:00|2625.7|2621.7|2633.1|2629.1|2637.1|2633.1|2625.7|2621.7|978
1672916400000|2023-01-05 11:00:00|2632.8|2628.8|2635.4|2631.4|2635.4|2631.4|2630.2|2626.2|233
1672920000000|2023-01-05 12:00:00|2634.9|2630.9|2628.1|2624.1|2640.9|2636.9|2623.9|2619.9|1002
1672923600000|2023-01-05 13:00:00|2627.7|2623.7|2619|2615|2643.1|2639.1|2617.3|2613.3|2696
1672927200000|2023-01-05 14:00:00|2619.2|2615.2|2627.7|2623.7|2627.7|2623.7|2613|2609|2180
1672930800000|2023-01-05 15:00:00|2627.5|2623.5|2619.7|2615.7|2634.5|2630.5|2619.5|2615.5|1489
1672934400000|2023-01-05 16:00:00|2619.3|2615.3|2625.5|2621.5|2628.7|2624.7|2614.3|2610.3|3805
1672938000000|2023-01-05 17:00:00|2625|2621|2625|2621|2629.5|2625.5|2623.5|2619.5|763
1672941600000|2023-01-05 18:00:00|2624.8|2620.8|2626.3|2622.3|2628.5|2624.5|2624|2620|323
1672995600000|2023-01-06 09:00:00|2617.1|2613.1|2613.8|2609.8|2623.3|2619.3|2613.8|2609.8|354
1672999200000|2023-01-06 10:00:00|2614.1|2610.1|2603.6|2599.6|2619.6|2615.6|2597.6|2593.6|547
1673002800000|2023-01-06 11:00:00|2603.3|2599.3|2601.1|2597.1|2605.6|2601.6|2598.9|2594.9|262
1673006400000|2023-01-06 12:00:00|2601.3|2597.3|2587.6|2583.6|2605.9|2601.9|2584.6|2580.6|942
1673010000000|2023-01-06 13:00:00|2586.6|2582.6|2602.1|2598.1|2606.8|2602.8|2578.9|2574.9|2641
1673013600000|2023-01-06 14:00:00|2601.9|2597.9|2600.4|2596.4|2608.5|2604.5|2589.6|2585.6|2178
1673017200000|2023-01-06 15:00:00|2601.1|2597.1|2610.6|2606.6|2613.4|2609.4|2598.6|2594.6|2241
1673020800000|2023-01-06 16:00:00|2611.6|2607.6|2612.8|2608.8|2613.6|2609.6|2606.6|2602.6|3626
1673024400000|2023-01-06 17:00:00|2613.1|2609.1|2608.1|2604.1|2613.1|2609.1|2606.4|2602.4|409
1673028000000|2023-01-06 18:00:00|2609.1|2605.1|2611.9|2607.9|2613.8|2609.8|2608.4|2604.4|364
1673254800000|2023-01-09 09:00:00|2636.8|2632.8|2645.3|2641.3|2652.7|2648.7|2636.8|2632.8|991
1673258400000|2023-01-09 10:00:00|2645|2641|2652.4|2648.4|2652.9|2648.9|2643.9|2639.9|728
1673262000000|2023-01-09 11:00:00|2652.7|2648.7|2640.4|2636.4|2655.4|2651.4|2640.4|2636.4|537
1673265600000|2023-01-09 12:00:00|2641.2|2637.2|2647.7|2643.7|2649.3|2645.3|2640.2|2636.2|780
1673269200000|2023-01-09 13:00:00|2647.9|2643.9|2652.1|2648.1|2653.7|2649.7|2643.5|2639.5|2103
1673272800000|2023-01-09 14:00:00|2652.5|2648.5|2685.8|2681.8|2686.8|2682.8|2652.5|2648.5|4217
1673276400000|2023-01-09 15:00:00|2686.3|2682.3|2683.5|2679.5|2702|2698|2681.1|2677.1|5293
1673280000000|2023-01-09 16:00:00|2684.3|2680.3|2694.8|2690.8|2696.8|2692.8|2683.5|2679.5|4253
1673283600000|2023-01-09 17:00:00|2695.5|2691.5|2693.1|2689.1|2697.5|2693.5|2687.3|2683.3|1326
1673287200000|2023-01-09 18:00:00|2692.8|2688.8|2689.7|2685.7|2693.4|2689.4|2688.4|2684.4|667
1673341200000|2023-01-10 09:00:00|2683.3|2679.3|2670.3|2666.3|2686.3|2682.3|2670.1|2666.1|829
1673344800000|2023-01-10 10:00:00|2670.8|2666.8|2662.1|2658.1|2676.4|2672.4|2660.9|2656.9|1203
1673348400000|2023-01-10 11:00:00|2663.9|2659.9|2656.9|2652.9|2664.6|2660.6|2651.7|2647.7|712
1673352000000|2023-01-10 12:00:00|2656.7|2652.7|2653.7|2649.7|2662.7|2658.7|2652|2648|735
1673355600000|2023-01-10 13:00:00|2654|2650|2628.4|2624.4|2658.7|2654.7|2626.1|2622.1|4191
1673359200000|2023-01-10 14:00:00|2628.9|2624.9|2621|2617|2630.1|2626.1|2616.7|2612.7|4632
1673362800000|2023-01-10 15:00:00|2620|2616|2622.1|2618.1|2625|2621|2614.7|2610.7|3189
1673366400000|2023-01-10 16:00:00|2621.4|2617.4|2616.5|2612.5|2622.7|2618.7|2611|2607|3791
1673370000000|2023-01-10 17:00:00|2617|2613|2616.8|2612.8|2619.5|2615.5|2611.3|2607.3|752
1673373600000|2023-01-10 18:00:00|2616.1|2612.1|2613.5|2609.5|2616.3|2612.3|2612.6|2608.6|499
1673427600000|2023-01-11 09:00:00|2604.1|2600.1|2617.8|2613.8|2617.8|2613.8|2601.4|2597.4|519
1673431200000|2023-01-11 10:00:00|2619.6|2615.6|2614.4|2610.4|2623.8|2619.8|2612.4|2608.4|466
1673434800000|2023-01-11 11:00:00|2614.8|2610.8|2609.4|2605.4|2615.4|2611.4|2609.4|2605.4|163
1673438400000|2023-01-11 12:00:00|2609.1|2605.1|2612.8|2608.8|2614.8|2610.8|2609.1|2605.1|618
1673442000000|2023-01-11 13:00:00|2613.5|2609.5|2615.8|2611.8|2627.4|2623.4|2613.1|2609.1|1559
1673445600000|2023-01-11 14:00:00|2615.5|2611.5|2626.2|2622.2|2628.6|2624.6|2612.9|2608.9|1845
1673449200000|2023-01-11 15:00:00|2626|2622|2620.9|2616.9|2629.6|2625.6|2613.9|2609.9|1912
1673452800000|2023-01-11 16:00:00|2620.4|2616.4|2641.3|2637.3|2642|2638|2619.5|2615.5|4177
1673456400000|2023-01-11 17:00:00|2643.7|2639.7|2643.9|2639.9|2647.9|2643.9|2641.7|2637.7|2102
1673460000000|2023-01-11 18:00:00|2643.7|2639.7|2645.4|2641.4|2646.9|2642.9|2643.2|2639.2|303
1673514000000|2023-01-12 09:00:00|2658.9|2654.9|2659|2655|2664|2660|2656|2652|582
1673517600000|2023-01-12 10:00:00|2660|2656|2669.7|2665.7|2670.7|2666.7|2658.6|2654.6|681
1673521200000|2023-01-12 11:00:00|2669.3|2665.3|2664.7|2660.7|2670.4|2666.4|2663|2659|543
1673524800000|2023-01-12 12:00:00|2665.1|2661.1|2665.4|2661.4|2666.9|2662.9|2655.4|2651.4|478
1673528400000|2023-01-12 13:00:00|2665.7|2661.7|2648|2644|2667.7|2663.7|2629|2625|2589
1673532000000|2023-01-12 14:00:00|2647.4|2643.4|2642.6|2638.6|2653.8|2649.8|2638.9|2634.9|2041
1673535600000|2023-01-12 15:00:00|2642.3|2638.3|2639.4|2635.4|2651.6|2647.6|2638.9|2634.9|1168
1673539200000|2023-01-12 16:00:00|2639.6|2635.6|2654.1|2650.1|2654.1|2650.1|2635.9|2631.9|2439
1673542800000|2023-01-12 17:00:00|2653.8|2649.8|2651.6|2647.6|2654.3|2650.3|2649.3|2645.3|413
1673546400000|2023-01-12 18:00:00|2652|2648|2651.3|2647.3|2653.6|2649.6|2650.1|2646.1|403
1673600400000|2023-01-13 09:00:00|2659.1|2655.1|2659.1|2655.1|2664.2|2660.2|2655.7|2651.7|715
1673604000000|2023-01-13 10:00:00|2659.7|2655.7|2654.1|2650.1|2663.7|2659.7|2645.1|2641.1|519
1673607600000|2023-01-13 11:00:00|2654.3|2650.3|2661.1|2657.1|2661.4|2657.4|2651.1|2647.1|243
1673611200000|2023-01-13 12:00:00|2661.4|2657.4|2672|2668|2672.1|2668.1|2659.4|2655.4|921
1673614800000|2023-01-13 13:00:00|2671.8|2667.8|2658.3|2654.3|2676.8|2672.8|2655.3|2651.3|1725
1673618400000|2023-01-13 14:00:00|2658.1|2654.1|2647|2643|2658.3|2654.3|2642.9|2638.9|2233
1673622000000|2023-01-13 15:00:00|2646.8|2642.8|2652.3|2648.3|2655.6|2651.6|2643.8|2639.8|1354
1673625600000|2023-01-13 16:00:00|2652.6|2648.6|2654.3|2650.3|2662.3|2658.3|2644.6|2640.6|2332
1673629200000|2023-01-13 17:00:00|2653.7|2649.7|2661.4|2657.4|2661.4|2657.4|2653.2|2649.2|325
1673632800000|2023-01-13 18:00:00|2662|2658|2665.4|2661.4|2665.4|2661.4|2656.4|2652.4|756
1673946000000|2023-01-17 09:00:00|2652|2648|2668.2|2664.2|2671.7|2667.7|2652|2648|545
1673949600000|2023-01-17 10:00:00|2667.7|2663.7|2646.4|2642.4|2668.2|2664.2|2634.9|2630.9|954
1673953200000|2023-01-17 11:00:00|2645.9|2641.9|2649.9|2645.9|2651.9|2647.9|2642.9|2638.9|430
1673956800000|2023-01-17 12:00:00|2650.9|2646.9|2668.5|2664.5|2669|2665|2648.7|2644.7|584
1673960400000|2023-01-17 13:00:00|2667.7|2663.7|2664.9|2660.9|2670.5|2666.5|2656.2|2652.2|1881
1673964000000|2023-01-17 14:00:00|2665.2|2661.2|2648.2|2644.2|2684.2|2680.2|2643.1|2639.1|3963
1673967600000|2023-01-17 15:00:00|2647.2|2643.2|2657.4|2653.4|2660.2|2656.2|2643.6|2639.6|2843
1673971200000|2023-01-17 16:00:00|2657.9|2653.9|2656.6|2652.6|2662.9|2658.9|2653.2|2649.2|3062
1673974800000|2023-01-17 17:00:00|2656.7|2652.7|2658.9|2654.9|2660.9|2656.9|2654.9|2650.9|483
1673978400000|2023-01-17 18:00:00|2659.2|2655.2|2660.4|2656.4|2661.2|2657.2|2658.3|2654.3|436
1674032400000|2023-01-18 09:00:00|2665.7|2661.7|2665.9|2661.9|2666.4|2662.4|2658.7|2654.7|257
1674036000000|2023-01-18 10:00:00|2665.6|2661.6|2666.7|2662.7|2667.7|2663.7|2659.7|2655.7|548
1674039600000|2023-01-18 11:00:00|2667.4|2663.4|2667.6|2663.6|2670.1|2666.1|2665.4|2661.4|269
1674043200000|2023-01-18 12:00:00|2667.4|2663.4|2675.9|2671.9|2676.1|2672.1|2661.4|2657.4|619
1674046800000|2023-01-18 13:00:00|2675.7|2671.7|2637.4|2633.4|2676.9|2672.9|2633.9|2629.9|3093
1674050400000|2023-01-18 14:00:00|2637.1|2633.1|2652.1|2648.1|2656.9|2652.9|2631.9|2627.9|2671
1674054000000|2023-01-18 15:00:00|2650.4|2646.4|2640.9|2636.9|2651.4|2647.4|2638.8|2634.8|2697
1674057600000|2023-01-18 16:00:00|2641.1|2637.1|2634.8|2630.8|2645.8|2641.8|2632.5|2628.5|2442
1674061200000|2023-01-18 17:00:00|2635.8|2631.8|2634|2630|2635.8|2631.8|2631.5|2627.5|834
1674064800000|2023-01-18 18:00:00|2633.8|2629.8|2634|2630|2634.5|2630.5|2633.1|2629.1|300
1674118800000|2023-01-19 09:00:00|2623.3|2619.3|2610.6|2606.6|2623.3|2619.3|2606.8|2602.8|1010
1674122400000|2023-01-19 10:00:00|2610.4|2606.4|2612.3|2608.3|2615.6|2611.6|2603.3|2599.3|894
1674126000000|2023-01-19 11:00:00|2612.1|2608.1|2606.9|2602.9|2619.9|2615.9|2606.3|2602.3|645
1674129600000|2023-01-19 12:00:00|2606.6|2602.6|2610.7|2606.7|2612.2|2608.2|2599.9|2595.9|904
1674133200000|2023-01-19 13:00:00|2610.9|2606.9|2605.1|2601.1|2612.6|2608.6|2591|2587|2931
1674136800000|2023-01-19 14:00:00|2604.8|2600.8|2601.3|2597.3|2608.9|2604.9|2596.6|2592.6|1961
1674140400000|2023-01-19 15:00:00|2601|2597|2594.6|2590.6|2609.8|2605.8|2593|2589|3543
1674144000000|2023-01-19 16:00:00|2594.3|2590.3|2580.7|2576.7|2600.3|2596.3|2580.7|2576.7|5418
1674147600000|2023-01-19 17:00:00|2582.1|2578.1|2585.4|2581.4|2587.4|2583.4|2578.7|2574.7|1885
1674151200000|2023-01-19 18:00:00|2585.1|2581.1|2582.9|2578.9|2586.4|2582.4|2580.8|2576.8|531
1674205200000|2023-01-20 09:00:00|2571.4|2567.4|2569.5|2565.5|2571.4|2567.4|2563.9|2559.9|891
1674208800000|2023-01-20 10:00:00|2570.7|2566.7|2579.1|2575.1|2579.9|2575.9|2565.9|2561.9|1198
1674212400000|2023-01-20 11:00:00|2579.4|2575.4|2567.8|2563.8|2582.4|2578.4|2567.8|2563.8|752
1674216000000|2023-01-20 12:00:00|2566.8|2562.8|2558.2|2554.2|2569.1|2565.1|2552.8|2548.8|2778
1674219600000|2023-01-20 13:00:00|2558.4|2554.4|2545.2|2541.2|2558.7|2554.7|2539.6|2535.6|4221
1674223200000|2023-01-20 14:00:00|2544.9|2540.9|2550.6|2546.6|2550.6|2546.6|2539.1|2535.1|5106
1674226800000|2023-01-20 15:00:00|2549.6|2545.6|2583.6|2579.6|2588.7|2584.7|2548.1|2544.1|5291
1674230400000|2023-01-20 16:00:00|2582.6|2578.6|2589.1|2585.1|2593.1|2589.1|2579.2|2575.2|5295
1674234000000|2023-01-20 17:00:00|2588.7|2584.7|2589.6|2585.6|2592.7|2588.7|2586.6|2582.6|1661
1674237600000|2023-01-20 18:00:00|2589.3|2585.3|2590.8|2586.8|2590.8|2586.8|2586.5|2582.5|438
1674464400000|2023-01-23 09:00:00|2590.4|2586.4|2587.3|2583.3|2598|2594|2584|2580|413
1674468000000|2023-01-23 10:00:00|2587.5|2583.5|2597.3|2593.3|2601.5|2597.5|2587.2|2583.2|515
1674471600000|2023-01-23 11:00:00|2597.2|2593.2|2600.1|2596.1|2601.2|2597.2|2593.8|2589.8|589
1674475200000|2023-01-23 12:00:00|2600.2|2596.2|2596.1|2592.1|2602.8|2598.8|2591.6|2587.6|409
1674478800000|2023-01-23 13:00:00|2596.5|2592.5|2629.8|2625.8|2629.8|2625.8|2588.3|2584.3|3175
1674482400000|2023-01-23 14:00:00|2629.4|2625.4|2640.9|2636.9|2641.6|2637.6|2624.2|2620.2|2900
1674486000000|2023-01-23 15:00:00|2640.6|2636.6|2625.3|2621.3|2642.2|2638.2|2622.7|2618.7|3797
1674489600000|2023-01-23 16:00:00|2625.5|2621.5|2623.3|2619.3|2637.7|2633.7|2621.4|2617.4|2884
1674493200000|2023-01-23 17:00:00|2622.9|2618.9|2624.9|2620.9|2626.3|2622.3|2621.3|2617.3|723
1674496800000|2023-01-23 18:00:00|2625.9|2621.9|2622.7|2618.7|2626.9|2622.9|2621.3|2617.3|303
1674550800000|2023-01-24 09:00:00|2612.8|2608.8|2609.6|2605.6|2625|2621|2604.6|2600.6|632
1674554400000|2023-01-24 10:00:00|2609.7|2605.7|2605.3|2601.3|2611.6|2607.6|2603.2|2599.2|425
1674558000000|2023-01-24 11:00:00|2604.8|2600.8|2612.5|2608.5|2616|2612|2600.8|2596.8|414
1674561600000|2023-01-24 12:00:00|2612.2|2608.2|2625.3|2621.3|2627.8|2623.8|2606|2602|525
1674565200000|2023-01-24 13:00:00|2625|2621|2626.8|2622.8|2630.6|2626.6|2614.1|2610.1|1483
1674568800000|2023-01-24 14:00:00|2627.8|2623.8|2628.9|2624.9|2635.2|2631.2|2621.3|2617.3|2239
1674572400000|2023-01-24 15:00:00|2629.8|2625.8|2614.1|2610.1|2633.8|2629.8|2614.1|2610.1|1982
1674576000000|2023-01-24 16:00:00|2614.3|2610.3|2615.9|2611.9|2618.2|2614.2|2604.1|2600.1|4053
1674579600000|2023-01-24 17:00:00|2616|2612|2612|2608|2616.9|2612.9|2612|2608|493
1674583200000|2023-01-24 18:00:00|2612.8|2608.8|2616.8|2612.8|2618.3|2614.3|2612|2608|488
1674637200000|2023-01-25 09:00:00|2621.6|2617.6|2616.3|2612.3|2625.9|2621.9|2616.3|2612.3|230
1674640800000|2023-01-25 10:00:00|2616.8|2612.8|2622.8|2618.8|2624.8|2620.8|2611.8|2607.8|998
1674644400000|2023-01-25 11:00:00|2622.4|2618.4|2629.8|2625.8|2630.4|2626.4|2618.3|2614.3|492
1674648000000|2023-01-25 12:00:00|2629.9|2625.9|2631.9|2627.9|2634.4|2630.4|2625.9|2621.9|755
1674651600000|2023-01-25 13:00:00|2631.7|2627.7|2627.7|2623.7|2634.8|2630.8|2615.3|2611.3|1473
1674655200000|2023-01-25 14:00:00|2627.5|2623.5|2620|2616|2630.5|2626.5|2612.6|2608.6|1694
1674658800000|2023-01-25 15:00:00|2619.3|2615.3|2611.9|2607.9|2626.2|2622.2|2607.1|2603.1|2049
1674662400000|2023-01-25 16:00:00|2611.3|2607.3|2620.1|2616.1|2620.6|2616.6|2606.6|2602.6|2955
1674666000000|2023-01-25 17:00:00|2620|2616|2615|2611|2620.1|2616.1|2611.6|2607.6|670
1674669600000|2023-01-25 18:00:00|2615.2|2611.2|2607.6|2603.6|2617.3|2613.3|2607.6|2603.6|420
1674723600000|2023-01-26 09:00:00|2625.8|2621.8|2632.3|2628.3|2640.3|2636.3|2625.2|2621.2|788
1674727200000|2023-01-26 10:00:00|2632.9|2628.9|2635.3|2631.3|2636.9|2632.9|2630.8|2626.8|308
1674730800000|2023-01-26 11:00:00|2635.4|2631.4|2636.8|2632.8|2637.8|2633.8|2633.6|2629.6|540
1674734400000|2023-01-26 12:00:00|2637|2633|2654.5|2650.5|2659.6|2655.6|2634.3|2630.3|1443
1674738000000|2023-01-26 13:00:00|2654.4|2650.4|2646|2642|2666.1|2662.1|2644.9|2640.9|2161
1674741600000|2023-01-26 14:00:00|2646.2|2642.2|2653.1|2649.1|2657|2653|2645|2641|1265
1674745200000|2023-01-26 15:00:00|2653.5|2649.5|2637.5|2633.5|2656.4|2652.4|2635.2|2631.2|1261
1674748800000|2023-01-26 16:00:00|2637.7|2633.7|2650.3|2646.3|2655|2651|2637.2|2633.2|2911
1674752400000|2023-01-26 17:00:00|2649.9|2645.9|2651|2647|2653.1|2649.1|2647|2643|996
1674756000000|2023-01-26 18:00:00|2651.1|2647.1|2651.1|2647.1|2653|2649|2649.6|2645.6|227
1674810000000|2023-01-27 09:00:00|2648.1|2644.1|2651.2|2647.2|2654|2650|2643.3|2639.3|425
1674813600000|2023-01-27 10:00:00|2652.2|2648.2|2651.6|2647.6|2655|2651|2649.2|2645.2|713
1674817200000|2023-01-27 11:00:00|2651.5|2647.5|2656.8|2652.8|2658.9|2654.9|2651.5|2647.5|344
1674820800000|2023-01-27 12:00:00|2657.2|2653.2|2661.6|2657.6|2662.5|2658.5|2656.8|2652.8|582
1674824400000|2023-01-27 13:00:00|2662|2658|2650.2|2646.2|2662|2658|2639.8|2635.8|1706
1674828000000|2023-01-27 14:00:00|2650.5|2646.5|2647.4|2643.4|2654.8|2650.8|2640|2636|2317
1674831600000|2023-01-27 15:00:00|2646.9|2642.9|2647.4|2643.4|2652.9|2648.9|2643.8|2639.8|1380
1674835200000|2023-01-27 16:00:00|2647.2|2643.2|2650.6|2646.6|2659.2|2655.2|2646.4|2642.4|2218
1674838800000|2023-01-27 17:00:00|2650.2|2646.2|2648.2|2644.2|2650.2|2646.2|2647.6|2643.6|221
1674842400000|2023-01-27 18:00:00|2648.6|2644.6|2648.6|2644.6|2649.6|2645.6|2647.2|2643.2|262
1675069200000|2023-01-30 09:00:00|2650.7|2646.7|2647.2|2643.2|2650.8|2646.8|2645|2641|298
1675072800000|2023-01-30 10:00:00|2645.8|2641.8|2653.2|2649.2|2655.2|2651.2|2645.8|2641.8|403
1675076400000|2023-01-30 11:00:00|2653.8|2649.8|2660.4|2656.4|2665.6|2661.6|2652.2|2648.2|569
1675080000000|2023-01-30 12:00:00|2660.8|2656.8|2667|2663|2667|2663|2660.8|2656.8|430
1675083600000|2023-01-30 13:00:00|2666|2662|2668.3|2664.3|2672.6|2668.6|2661.8|2657.8|1534
1675087200000|2023-01-30 14:00:00|2668.4|2664.4|2673.7|2669.7|2678.3|2674.3|2666.7|2662.7|1488
1675090800000|2023-01-30 15:00:00|2673.3|2669.3|2635.3|2631.3|2684.3|2680.3|2629.8|2625.8|5073
1675094400000|2023-01-30 16:00:00|2635.6|2631.6|2653.8|2649.8|2653.8|2649.8|2633.2|2629.2|3215
1675098000000|2023-01-30 17:00:00|2653|2649|2652|2648|2654.2|2650.2|2648.4|2644.4|707
1675101600000|2023-01-30 18:00:00|2651.9|2647.9|2655.1|2651.1|2656.3|2652.3|2651.4|2647.4|628
1675155600000|2023-01-31 09:00:00|2642.3|2638.3|2638.3|2634.3|2644.3|2640.3|2634.1|2630.1|381
1675159200000|2023-01-31 10:00:00|2638.2|2634.2|2626.7|2622.7|2638.2|2634.2|2624.1|2620.1|984
1675162800000|2023-01-31 11:00:00|2626.2|2622.2|2624.5|2620.5|2626.7|2622.7|2613.5|2609.5|1066
1675166400000|2023-01-31 12:00:00|2624.9|2620.9|2628.3|2624.3|2631.9|2627.9|2622.1|2618.1|483
1675170000000|2023-01-31 13:00:00|2627.5|2623.5|2624.4|2620.4|2628|2624|2616.8|2612.8|1810
1675173600000|2023-01-31 14:00:00|2623.9|2619.9|2623.9|2619.9|2628.4|2624.4|2614.4|2610.4|2741
1675177200000|2023-01-31 15:00:00|2623.5|2619.5|2618.3|2614.3|2632.1|2628.1|2615.7|2611.7|2708
1675180800000|2023-01-31 16:00:00|2618.5|2614.5|2624.4|2620.4|2630|2626|2615.3|2611.3|5399
1675184400000|2023-01-31 17:00:00|2623.4|2619.4|2621.3|2617.3|2624.4|2620.4|2618.8|2614.8|2205
1675188000000|2023-01-31 18:00:00|2622.3|2618.3|2622.7|2618.7|2626.2|2622.2|2619.8|2615.8|396
1675242000000|2023-02-01 09:00:00|2619|2615|2617|2613|2621.7|2617.7|2616.5|2612.5|429
1675245600000|2023-02-01 10:00:00|2617.1|2613.1|2623.1|2619.1|2624.3|2620.3|2617|2613|823
1675249200000|2023-02-01 11:00:00|2622.7|2618.7|2624|2620|2625|2621|2622.4|2618.4|314
1675252800000|2023-02-01 12:00:00|2623.9|2619.9|2628.6|2624.6|2632.6|2628.6|2622.2|2618.2|714
1675256400000|2023-02-01 13:00:00|2628.7|2624.7|2642.6|2638.6|2646.6|2642.6|2623.9|2619.9|1721
1675260000000|2023-02-01 14:00:00|2641.6|2637.6|2635.1|2631.1|2646.5|2642.5|2635.1|2631.1|2779
1675263600000|2023-02-01 15:00:00|2635.2|2631.2|2664.3|2660.3|2666.8|2662.8|2631.7|2627.7|4626
1675267200000|2023-02-01 16:00:00|2663.8|2659.8|2628.4|2624.4|2663.8|2659.8|2627.8|2623.8|3976
1675270800000|2023-02-01 17:00:00|2629.8|2625.8|2617.2|2613.2|2629.8|2625.8|2616.4|2612.4|1036
1675274400000|2023-02-01 18:00:00|2617.3|2613.3|2618.6|2614.6|2618.6|2614.6|2614.1|2610.1|602
1675328400000|2023-02-02 09:00:00|2634.9|2630.9|2633.9|2629.9|2636|2632|2627.3|2623.3|374
1675332000000|2023-02-02 10:00:00|2633.5|2629.5|2638.2|2634.2|2644.3|2640.3|2633|2629|371
1675335600000|2023-02-02 11:00:00|2638.6|2634.6|2633.5|2629.5|2640.2|2636.2|2630.5|2626.5|173
1675339200000|2023-02-02 12:00:00|2633.6|2629.6|2629.3|2625.3|2637.9|2633.9|2627.3|2623.3|682
1675342800000|2023-02-02 13:00:00|2628.3|2624.3|2633.4|2629.4|2638.1|2634.1|2628.3|2624.3|2128
1675346400000|2023-02-02 14:00:00|2632.4|2628.4|2645|2641|2650.8|2646.8|2630.9|2626.9|3133
1675350000000|2023-02-02 15:00:00|2644.2|2640.2|2642|2638|2645.2|2641.2|2634.9|2630.9|2295
1675353600000|2023-02-02 16:00:00|2642.5|2638.5|2632.6|2628.6|2642.6|2638.6|2624.3|2620.3|5583
1675357200000|2023-02-02 17:00:00|2632.7|2628.7|2631.2|2627.2|2633.7|2629.7|2629.6|2625.6|743
1675360800000|2023-02-02 18:00:00|2631.6|2627.6|2630.2|2626.2|2633.1|2629.1|2629.2|2625.2|321
1675414800000|2023-02-03 09:00:00|2620.4|2616.4|2613.5|2609.5|2625|2621|2612.5|2608.5|525
1675418400000|2023-02-03 10:00:00|2614|2610|2610.1|2606.1|2614.5|2610.5|2606.5|2602.5|768
1675422000000|2023-02-03 11:00:00|2610.4|2606.4|2611.6|2607.6|2619.4|2615.4|2598.4|2594.4|1278
1675425600000|2023-02-03 12:00:00|2612|2608|2603|2599|2614.2|2610.2|2602.5|2598.5|1178
1675429200000|2023-02-03 13:00:00|2601.6|2597.6|2611.1|2607.1|2626.3|2622.3|2601.5|2597.5|2829
1675432800000|2023-02-03 14:00:00|2610.6|2606.6|2599.2|2595.2|2610.6|2606.6|2596.2|2592.2|4957
1675436400000|2023-02-03 15:00:00|2598.2|2594.2|2606.3|2602.3|2610.6|2606.6|2591.2|2587.2|4266
1675440000000|2023-02-03 16:00:00|2605.8|2601.8|2617|2613|2618|2614|2603.5|2599.5|6610
1675443600000|2023-02-03 17:00:00|2616.6|2612.6|2614|2610|2620|2616|2613|2609|825
1675447200000|2023-02-03 18:00:00|2614.2|2610.2|2607.2|2603.2|2616.6|2612.6|2606.5|2602.5|424
1675674000000|2023-02-06 09:00:00|2613.1|2609.1|2606.4|2602.4|2616|2612|2605.3|2601.3|440
1675677600000|2023-02-06 10:00:00|2606.3|2602.3|2628.2|2624.2|2636.1|2632.1|2598.1|2594.1|2361
1675681200000|2023-02-06 11:00:00|2628.7|2624.7|2619.1|2615.1|2629.3|2625.3|2616|2612|427
1675684800000|2023-02-06 12:00:00|2619.5|2615.5|2611.7|2607.7|2620|2616|2611.7|2607.7|616
1675688400000|2023-02-06 13:00:00|2611.8|2607.8|2623.5|2619.5|2628.1|2624.1|2611.8|2607.8|2067
1675692000000|2023-02-06 14:00:00|2623.6|2619.6|2631.7|2627.7|2633.4|2629.4|2617.5|2613.5|3758
1675695600000|2023-02-06 15:00:00|2631.2|2627.2|2611.3|2607.3|2632.7|2628.7|2609.5|2605.5|4171
1675699200000|2023-02-06 16:00:00|2611.5|2607.5|2618|2614|2618|2614|2610.6|2606.6|5291
1675702800000|2023-02-06 17:00:00|2618.1|2614.1|2617.2|2613.2|2618.7|2614.7|2615|2611|791
1675706400000|2023-02-06 18:00:00|2617.3|2613.3|2617.3|2613.3|2619.4|2615.4|2616.8|2612.8|694
1675760400000|2023-02-07 09:00:00|2610|2606|2611.9|2607.9|2616|2612|2600.5|2596.5|1738
1675764000000|2023-02-07 10:00:00|2612.4|2608.4|2609.3|2605.3|2612.4|2608.4|2606.2|2602.2|778
1675767600000|2023-02-07 11:00:00|2611.3|2607.3|2612.2|2608.2|2614.3|2610.3|2608.9|2604.9|876
1675771200000|2023-02-07 12:00:00|2611.2|2607.2|2597.4|2593.4|2614.7|2610.7|2597.4|2593.4|785
1675774800000|2023-02-07 13:00:00|2597.9|2593.9|2591.9|2587.9|2610.7|2606.7|2586.1|2582.1|3723
1675778400000|2023-02-07 14:00:00|2591.4|2587.4|2603.8|2599.8|2604.8|2600.8|2584.1|2580.1|3486
1675782000000|2023-02-07 15:00:00|2604.3|2600.3|2603.7|2599.7|2607|2603|2595.1|2591.1|3818
1675785600000|2023-02-07 16:00:00|2604.2|2600.2|2600.8|2596.8|2624.2|2620.2|2596|2592|10767
1675789200000|2023-02-07 17:00:00|2600.2|2596.2|2610.7|2606.7|2614.7|2610.7|2599|2595|1959
1675792800000|2023-02-07 18:00:00|2610.2|2606.2|2610.9|2606.9|2613.4|2609.4|2609.8|2605.8|2368
1675846800000|2023-02-08 09:00:00|2623.3|2619.3|2630.5|2626.5|2632.4|2628.4|2618.7|2614.7|557
1675850400000|2023-02-08 10:00:00|2630.1|2626.1|2623.5|2619.5|2631.6|2627.6|2619.1|2615.1|655
1675854000000|2023-02-08 11:00:00|2622.5|2618.5|2626.5|2622.5|2628.5|2624.5|2622|2618|247
1675857600000|2023-02-08 12:00:00|2626.9|2622.9|2617.4|2613.4|2628.5|2624.5|2617.4|2613.4|897
1675861200000|2023-02-08 13:00:00|2619|2615|2622.1|2618.1|2631.6|2627.6|2610.9|2606.9|3014
1675864800000|2023-02-08 14:00:00|2621.7|2617.7|2618.7|2614.7|2628.7|2624.7|2616.7|2612.7|1863
1675868400000|2023-02-08 15:00:00|2619.7|2615.7|2627|2623|2628|2624|2615.6|2611.6|3729
1675872000000|2023-02-08 16:00:00|2627.1|2623.1|2611.5|2603.5|2628.1|2624.1|2608|2603.1|6882
1675875600000|2023-02-08 17:00:00|2609|2605|2614|2610|2614.1|2610.1|2608.5|2604.5|252
1675879200000|2023-02-08 18:00:00|2613.6|2609.6|2612.4|2608.4|2616.1|2612.1|2612|2608|150
1675933200000|2023-02-09 09:00:00|2609.9|2605.9|2607.4|2603.4|2615.4|2611.4|2603.9|2599.9|224
1675936800000|2023-02-09 10:00:00|2607.9|2603.9|2594|2590|2608.4|2604.4|2592.5|2588.5|310
1675940400000|2023-02-09 11:00:00|2594.5|2590.5|2596.4|2592.4|2598.4|2594.4|2590.3|2586.3|291
1675944000000|2023-02-09 12:00:00|2595.4|2591.4|2591.7|2587.7|2598.3|2594.3|2591.1|2587.1|251
1675947600000|2023-02-09 13:00:00|2591.8|2587.8|2597.4|2593.4|2598.3|2594.3|2589|2585|984
1675951200000|2023-02-09 14:00:00|2597.3|2593.3|2615|2611|2615.5|2611.5|2597.3|2593.3|1686
1675954800000|2023-02-09 15:00:00|2614.9|2610.9|2606.2|2602.2|2638.3|2634.3|2603.1|2599.1|1971
1675958400000|2023-02-09 16:00:00|2607.1|2603.1|2613.6|2609.6|2621.7|2617.7|2601.7|2597.7|3675
1675962000000|2023-02-09 17:00:00|2614.1|2610.1|2608.2|2604.2|2616.1|2612.1|2606.8|2602.8|441
1675965600000|2023-02-09 18:00:00|2608.3|2604.3|2612.7|2604.7|2614.3|2609.3|2605.2|2601.2|124
1676019600000|2023-02-10 09:00:00|2606|2602|2598.1|2594.1|2608.5|2604.5|2597.1|2593.1|181
1676023200000|2023-02-10 10:00:00|2598|2594|2596.2|2592.2|2598.6|2594.6|2591.7|2587.7|225
1676026800000|2023-02-10 11:00:00|2595.7|2591.7|2594.7|2590.7|2598.7|2594.7|2592.7|2588.7|75
1676030400000|2023-02-10 12:00:00|2595.2|2591.2|2597.1|2593.1|2602.7|2598.7|2593.7|2589.7|194
1676034000000|2023-02-10 13:00:00|2595.5|2591.5|2589.4|2585.4|2599.4|2595.4|2585.3|2581.3|750
1676037600000|2023-02-10 14:00:00|2588.4|2584.4|2577.4|2573.4|2589.4|2585.4|2577.2|2573.2|1213
1676041200000|2023-02-10 15:00:00|2577.3|2573.3|2594.4|2590.4|2595.4|2591.4|2575.2|2571.2|744
1676044800000|2023-02-10 16:00:00|2595.4|2591.4|2608|2604|2609|2605|2589.4|2585.4|2426
1676048400000|2023-02-10 17:00:00|2607.4|2603.4|2622.4|2618.4|2625.3|2621.3|2607.4|2603.4|810
1676052000000|2023-02-10 18:00:00|2622.9|2618.9|2620.5|2616.5|2624.9|2620.9|2618.9|2614.9|123
1676278800000|2023-02-13 09:00:00|2623|2619|2627.9|2623.9|2629.9|2625.9|2620|2616|325
1676282400000|2023-02-13 10:00:00|2627.4|2623.4|2634.5|2630.5|2642.4|2638.4|2627.4|2623.4|273
1676286000000|2023-02-13 11:00:00|2635.9|2631.9|2645|2641|2647|2643|2634|2630|319
1676289600000|2023-02-13 12:00:00|2644|2640|2646.5|2642.5|2649|2645|2641|2637|234
1676293200000|2023-02-13 13:00:00|2646|2642|2648.9|2644.9|2663.4|2659.4|2638.9|2634.9|1155
1676296800000|2023-02-13 14:00:00|2650.9|2646.9|2651.9|2647.9|2652.9|2648.9|2641.9|2637.9|1009
1676300400000|2023-02-13 15:00:00|2652.4|2648.4|2651.1|2647.1|2659|2655|2647|2643|608
1676304000000|2023-02-13 16:00:00|2650.6|2646.6|2661.3|2657.3|2662.3|2658.3|2643.1|2639.1|2708
1676307600000|2023-02-13 17:00:00|2662.3|2658.3|2664.4|2660.4|2667.3|2663.3|2661.4|2657.4|402
1676311200000|2023-02-13 18:00:00|2664.9|2660.9|2663.3|2659.3|2666.4|2662.4|2662.8|2658.8|220
1676365200000|2023-02-14 09:00:00|2666|2662|2672.5|2668.5|2672.5|2668.5|2664.5|2660.5|236
1676368800000|2023-02-14 10:00:00|2673.5|2669.5|2672|2668|2675.5|2671.5|2669.5|2665.5|177
1676372400000|2023-02-14 11:00:00|2671.5|2667.5|2678.4|2674.4|2680.4|2676.4|2666.5|2662.5|182
1676376000000|2023-02-14 12:00:00|2677.5|2673.5|2684|2680|2685.5|2681.5|2674.5|2670.5|562
1676379600000|2023-02-14 13:00:00|2683.5|2679.5|2657.5|2653.5|2686.5|2682.5|2653|2649|795
1676383200000|2023-02-14 14:00:00|2658|2654|2664.5|2660.5|2666|2662|2652.5|2648.5|593
1676386800000|2023-02-14 15:00:00|2665|2661|2652.5|2648.5|2668.5|2664.5|2647.4|2643.4|594
1676390400000|2023-02-14 16:00:00|2653.5|2649.5|2667.6|2663.6|2668.6|2664.6|2649.5|2645.5|678
1676394000000|2023-02-14 17:00:00|2668.6|2664.6|2693.6|2689.6|2693.6|2689.6|2668.6|2664.6|684
1676397600000|2023-02-14 18:00:00|2693.1|2689.1|2697.6|2693.6|2697.6|2693.6|2693.1|2689.1|137
1676451600000|2023-02-15 09:00:00|2692.9|2688.9|2714.8|2710.8|2722.8|2718.8|2686.4|2682.4|256
1676455200000|2023-02-15 10:00:00|2714.3|2710.3|2717.3|2713.3|2727.8|2723.8|2707.3|2703.3|451
1676458800000|2023-02-15 11:00:00|2716.8|2712.8|2724.8|2720.8|2730.8|2726.8|2716.8|2712.8|203
1676462400000|2023-02-15 12:00:00|2725.3|2721.3|2737.8|2733.8|2739.8|2735.8|2722.8|2718.8|146
1676466000000|2023-02-15 13:00:00|2737.3|2733.3|2737.8|2733.8|2746.8|2742.8|2729.8|2725.8|767
1676469600000|2023-02-15 14:00:00|2738.3|2734.3|2748.9|2744.9|2753.9|2749.9|2734.8|2730.8|582
1676473200000|2023-02-15 15:00:00|2749.4|2745.4|2764|2760|2766|2762|2748.9|2744.9|1076
1676476800000|2023-02-15 16:00:00|2763|2759|2726.9|2722.9|2764.4|2760.4|2725|2721|1961
1676480400000|2023-02-15 17:00:00|2726.4|2722.4|2735.4|2731.4|2737|2733|2724.9|2720.9|606
1676484000000|2023-02-15 18:00:00|2734.4|2730.4|2735.5|2731.5|2738|2734|2734.4|2730.4|236
1676538000000|2023-02-16 09:00:00|2747.2|2743.2|2731.2|2727.2|2747.2|2743.2|2727.7|2723.7|1075
1676541600000|2023-02-16 10:00:00|2730.2|2726.2|2726.3|2722.3|2735.7|2731.7|2726.2|2722.2|904
1676545200000|2023-02-16 11:00:00|2726.2|2722.2|2733.3|2729.3|2735.8|2731.8|2726.2|2722.2|694
1676548800000|2023-02-16 12:00:00|2733.8|2729.8|2733.3|2729.3|2737.3|2733.3|2729.3|2725.3|921
1676552400000|2023-02-16 13:00:00|2732.8|2728.8|2722.3|2718.3|2733.3|2729.3|2719.3|2715.3|3791
1676556000000|2023-02-16 14:00:00|2723.3|2719.3|2731.3|2727.3|2735.3|2731.3|2722.3|2718.3|3983
1676559600000|2023-02-16 15:00:00|2732.3|2728.3|2723.4|2719.4|2734.3|2730.3|2722.3|2718.3|3383
1676563200000|2023-02-16 16:00:00|2724.4|2720.4|2754.4|2750.4|2755.4|2751.4|2722.4|2718.4|5821
1676566800000|2023-02-16 17:00:00|2754.9|2750.9|2773.4|2769.4|2776.4|2772.4|2754.4|2750.4|3548
1676570400000|2023-02-16 18:00:00|2773.9|2769.9|2782.4|2778.4|2783.4|2779.4|2773.4|2769.4|1730
1676624400000|2023-02-17 09:00:00|2766.5|2762.5|2764.5|2760.5|2773.5|2769.5|2758.5|2754.5|1037
1676628000000|2023-02-17 10:00:00|2765|2761|2777.9|2773.9|2781.4|2777.4|2764.5|2760.5|940
1676631600000|2023-02-17 11:00:00|2777.4|2773.4|2778.4|2774.4|2786.4|2782.4|2777.4|2773.4|1199
1676635200000|2023-02-17 12:00:00|2778.9|2774.9|2787.4|2783.4|2787.9|2783.9|2776.4|2772.4|1381
1676638800000|2023-02-17 13:00:00|2787.9|2783.9|2787.4|2783.4|2798.4|2794.4|2782.4|2778.4|4289
1676642400000|2023-02-17 14:00:00|2788.4|2784.4|2781.4|2777.4|2795.4|2791.4|2778.4|2774.4|3484
1676646000000|2023-02-17 15:00:00|2780.4|2776.4|2772.4|2768.4|2786.4|2782.4|2768.9|2764.9|3577
1676649600000|2023-02-17 16:00:00|2774.4|2770.4|2771.4|2767.4|2782.4|2778.4|2769.4|2765.4|4183
1676653200000|2023-02-17 17:00:00|2772.4|2768.4|2784.4|2780.4|2786.4|2782.4|2772.4|2768.4|2165
1676656800000|2023-02-17 18:00:00|2784.9|2780.9|2779.4|2775.4|2785.9|2781.9|2779.4|2775.4|487
1676970000000|2023-02-21 09:00:00|2789.5|2785.5|2790.6|2786.6|2793.9|2789.9|2776.6|2772.6|1449
1676973600000|2023-02-21 10:00:00|2790.5|2786.5|2789.8|2785.8|2793.9|2789.9|2774.6|2770.6|1339
1676977200000|2023-02-21 11:00:00|2789.9|2785.9|2786.9|2782.9|2792.8|2788.8|2784.5|2780.5|479
1676980800000|2023-02-21 12:00:00|2787.4|2783.4|2804.4|2800.4|2807.2|2803.2|2787.4|2783.4|2778
1676984400000|2023-02-21 13:00:00|2804.3|2800.3|2783.8|2779.8|2812.7|2808.7|2781.8|2777.8|4320
1676988000000|2023-02-21 14:00:00|2783.7|2779.7|2779.9|2775.9|2797.8|2793.8|2773.4|2769.4|3759
1676991600000|2023-02-21 15:00:00|2781.9|2777.9|2772.1|2768.1|2784.8|2780.8|2766.1|2762.1|4687
1676995200000|2023-02-21 16:00:00|2772.5|2768.5|2784|2780|2789.1|2785.1|2771.6|2767.6|5871
1676998800000|2023-02-21 17:00:00|2783.1|2779.1|2793|2789|2794|2790|2782|2778|1436
1677002400000|2023-02-21 18:00:00|2793.5|2789.5|2796.1|2792.1|2800|2796|2793|2789|1133
1677056400000|2023-02-22 09:00:00|2788.5|2784.5|2778.6|2774.6|2790|2786|2778.1|2774.1|505
1677060000000|2023-02-22 10:00:00|2779.1|2775.1|2781|2777|2787.5|2783.5|2777.1|2773.1|493
1677063600000|2023-02-22 11:00:00|2782|2778|2780.1|2776.1|2791|2787|2778.1|2774.1|822
1677067200000|2023-02-22 12:00:00|2779.6|2775.6|2795.9|2791.9|2796|2792|2779.1|2775.1|1052
1677070800000|2023-02-22 13:00:00|2796|2792|2787.7|2783.7|2800|2796|2778.2|2774.2|2810
1677074400000|2023-02-22 14:00:00|2787.2|2783.2|2767.4|2763.4|2791.1|2787.1|2761.4|2757.4|4464
1677078000000|2023-02-22 15:00:00|2769.3|2765.3|2776.2|2772.2|2782.2|2778.2|2765.4|2761.4|2395
1677081600000|2023-02-22 16:00:00|2776.3|2772.3|2780.2|2776.2|2788.2|2784.2|2773.2|2769.2|2490
1677085200000|2023-02-22 17:00:00|2779.3|2775.3|2782.2|2778.2|2783.1|2779.1|2778.2|2774.2|667
1677088800000|2023-02-22 18:00:00|2782.6|2778.6|2777.2|2773.2|2783.1|2779.1|2776.7|2771.7|308
1677142800000|2023-02-23 09:00:00|2766.3|2762.3|2759.2|2755.2|2767.2|2763.2|2748.8|2744.8|994
1677146400000|2023-02-23 10:00:00|2759.3|2755.3|2760.7|2756.7|2770.1|2766.1|2758.2|2754.2|1166
1677150000000|2023-02-23 11:00:00|2760.2|2756.2|2761.7|2757.7|2767.6|2763.6|2758.2|2754.2|579
1677153600000|2023-02-23 12:00:00|2762.2|2758.2|2780.5|2776.5|2781.9|2777.9|2760.7|2756.7|1135
1677157200000|2023-02-23 13:00:00|2779|2775|2780.9|2776.9|2788.8|2784.8|2770.1|2766.1|2423
1677160800000|2023-02-23 14:00:00|2781.3|2777.3|2777.5|2773.5|2781.8|2777.8|2772.1|2768.1|1956
1677164400000|2023-02-23 15:00:00|2778|2774|2776.9|2772.9|2778.8|2774.8|2763.1|2759.1|1889
1677168000000|2023-02-23 16:00:00|2778.7|2774.7|2773.9|2769.9|2778.9|2774.9|2770|2766|1928
1677171600000|2023-02-23 17:00:00|2772.9|2768.9|2775.5|2771.5|2777.9|2773.9|2772.9|2768.9|540
1677175200000|2023-02-23 18:00:00|2776|2772|2775.5|2771.5|2778.9|2774.9|2775.1|2771.1|329
1677229200000|2023-02-24 09:00:00|2774.9|2770.9|2768|2764|2778.3|2774.3|2768|2764|209
1677232800000|2023-02-24 10:00:00|2766|2762|2763|2759|2768.9|2764.9|2761.1|2757.1|516
1677236400000|2023-02-24 11:00:00|2762.9|2758.9|2764.9|2760.9|2766.9|2762.9|2762|2758|331
1677240000000|2023-02-24 12:00:00|2765.4|2761.4|2769.8|2765.8|2770.2|2766.2|2760.1|2756.1|517
1677243600000|2023-02-24 13:00:00|2768.8|2764.8|2765|2761|2770.7|2766.7|2757|2753|1944
1677247200000|2023-02-24 14:00:00|2764.5|2760.5|2757.1|2753.1|2764.5|2760.5|2751.1|2747.1|2010
1677250800000|2023-02-24 15:00:00|2756.3|2752.3|2749.2|2745.2|2764.1|2760.1|2746.2|2742.2|2083
1677254400000|2023-02-24 16:00:00|2748.7|2744.7|2746.2|2742.2|2759.1|2755.1|2746.1|2742.1|2713
1677258000000|2023-02-24 17:00:00|2746.1|2742.1|2743.7|2739.7|2747.2|2743.2|2740.2|2736.2|1369
1677261600000|2023-02-24 18:00:00|2744.2|2740.2|2744.6|2740.6|2748.2|2744.2|2740.4|2736.4|605
1677488400000|2023-02-27 09:00:00|2738.7|2734.7|2758.9|2754.9|2760.3|2756.3|2737|2733|558
1677492000000|2023-02-27 10:00:00|2758.8|2754.8|2770.9|2766.9|2771.9|2767.9|2752.9|2748.9|731
1677495600000|2023-02-27 11:00:00|2770.7|2766.7|2768.3|2764.3|2773.1|2769.1|2763.1|2759.1|557
1677499200000|2023-02-27 12:00:00|2768.7|2764.7|2783.1|2779.1|2783.1|2779.1|2767.8|2763.8|975
1677502800000|2023-02-27 13:00:00|2783|2779|2786.1|2782.1|2792.9|2788.9|2780.7|2776.7|2275
1677506400000|2023-02-27 14:00:00|2785.1|2781.1|2763.5|2759.5|2787|2783|2757.5|2753.5|2234
1677510000000|2023-02-27 15:00:00|2763.4|2759.4|2760.5|2756.5|2771.3|2767.3|2757.5|2753.5|3370
1677513600000|2023-02-27 16:00:00|2760.4|2756.4|2760.5|2756.5|2770.2|2766.2|2754.5|2750.5|2635
1677517200000|2023-02-27 17:00:00|2760.9|2756.9|2761.5|2757.5|2761.5|2757.5|2757.5|2753.5|570
1677520800000|2023-02-27 18:00:00|2762.3|2758.3|2756.5|2752.5|2766.4|2762.4|2756.5|2751.5|409
1677574800000|2023-02-28 09:00:00|2757.3|2753.3|2753.5|2749.5|2766.1|2762.1|2753.4|2749.4|326
1677578400000|2023-02-28 10:00:00|2753.6|2749.6|2754.9|2750.9|2764.8|2760.8|2750.4|2746.4|464
1677582000000|2023-02-28 11:00:00|2754.8|2750.8|2762.8|2758.8|2764.3|2760.3|2754.4|2750.4|535
1677585600000|2023-02-28 12:00:00|2761.8|2757.8|2771.8|2767.8|2772.2|2768.2|2760.3|2756.3|448
1677589200000|2023-02-28 13:00:00|2770.4|2766.4|2770.4|2766.4|2779.2|2775.2|2765.4|2761.4|1326
1677592800000|2023-02-28 14:00:00|2770.5|2766.5|2794.1|2790.1|2798.1|2794.1|2770.5|2766.5|2241
1677596400000|2023-02-28 15:00:00|2794.2|2790.2|2782.3|2778.3|2796.1|2792.1|2782.3|2778.3|2026
1677600000000|2023-02-28 16:00:00|2782.4|2778.4|2793.2|2789.2|2802.9|2798.9|2782.4|2778.4|4164
1677603600000|2023-02-28 17:00:00|2794.3|2790.3|2801|2797|2801.9|2797.9|2794.3|2790.3|1213
1677607200000|2023-02-28 18:00:00|2800|2796|2800.9|2796.9|2804.2|2800.2|2798|2794|569
1677661200000|2023-03-01 09:00:00|2798|2794|2793.8|2789.8|2800.9|2796.9|2789.2|2785.2|571
1677664800000|2023-03-01 10:00:00|2794.2|2790.2|2802.1|2798.1|2803.1|2799.1|2793.2|2789.2|917
1677668400000|2023-03-01 11:00:00|2802.9|2798.9|2836|2832|2836.9|2832.9|2802.9|2798.9|2850
1677672000000|2023-03-01 12:00:00|2835.9|2831.9|2849.2|2845.2|2850.1|2846.1|2829.1|2825.1|1847
1677675600000|2023-03-01 13:00:00|2848.8|2844.8|2834|2830|2856.9|2852.9|2826.2|2822.2|3283
1677679200000|2023-03-01 14:00:00|2833.9|2829.9|2830.5|2826.5|2834.9|2830.9|2822.4|2818.4|3519
1677682800000|2023-03-01 15:00:00|2831.5|2827.5|2841.2|2837.2|2846.7|2842.7|2821.5|2817.5|2863
1677686400000|2023-03-01 16:00:00|2841.3|2837.3|2846.3|2842.3|2847.1|2843.1|2828.3|2824.3|3813
1677690000000|2023-03-01 17:00:00|2846.2|2842.2|2851.8|2847.8|2853.5|2849.5|2841.3|2837.3|2715
1677693600000|2023-03-01 18:00:00|2851.7|2847.7|2854.8|2850.8|2857.2|2853.2|2850.7|2846.7|750
1677747600000|2023-03-02 09:00:00|2835.6|2831.6|2837.7|2833.7|2842.8|2838.8|2830.7|2826.7|864
1677751200000|2023-03-02 10:00:00|2837.2|2833.2|2805.5|2801.5|2837.2|2833.2|2805.5|2801.5|1651
1677754800000|2023-03-02 11:00:00|2805.6|2801.6|2816.6|2812.6|2818.5|2814.5|2805.4|2801.4|1577
1677758400000|2023-03-02 12:00:00|2816.7|2812.7|2812.5|2808.5|2817.6|2813.6|2807.7|2803.7|1181
1677762000000|2023-03-02 13:00:00|2812|2808|2806.7|2802.7|2820.5|2816.5|2803.7|2799.7|3400
1677765600000|2023-03-02 14:00:00|2807.5|2803.5|2796.8|2792.8|2809.7|2805.7|2789.8|2785.8|2099
1677769200000|2023-03-02 15:00:00|2796.7|2792.7|2797.8|2793.8|2804.7|2800.7|2795.7|2791.7|1807
1677772800000|2023-03-02 16:00:00|2799|2795|2788|2784|2808.7|2804.7|2787.2|2783.2|4035
1677776400000|2023-03-02 17:00:00|2788.1|2784.1|2791.1|2787.1|2792.2|2788.2|2787.2|2783.2|1026
1677780000000|2023-03-02 18:00:00|2790.6|2786.6|2789.6|2785.6|2791.2|2787.2|2789.2|2785.2|297
1677834000000|2023-03-03 09:00:00|2793.3|2789.3|2785|2781|2793.3|2789.3|2776.3|2772.3|1123
1677837600000|2023-03-03 10:00:00|2784.6|2780.6|2785.3|2781.3|2791.6|2787.6|2782.6|2778.6|738
1677841200000|2023-03-03 11:00:00|2785|2781|2785.5|2781.5|2789.5|2785.5|2785|2781|368
1677844800000|2023-03-03 12:00:00|2784.5|2780.5|2781.1|2777.1|2785|2781|2776.6|2772.6|608
1677848400000|2023-03-03 13:00:00|2781|2777|2775.6|2771.6|2784.6|2780.6|2772.6|2768.6|2379
1677852000000|2023-03-03 14:00:00|2775.7|2771.7|2790.4|2786.4|2795.5|2791.5|2775.5|2771.5|1711
1677855600000|2023-03-03 15:00:00|2789.6|2785.6|2777|2773|2795.9|2791.9|2773.5|2769.5|1756
1677859200000|2023-03-03 16:00:00|2776|2772|2764|2760|2777|2773|2762.9|2758.9|4234
1677862800000|2023-03-03 17:00:00|2763.9|2759.9|2762.7|2758.7|2766|2762|2762.2|2758.2|1496
1677866400000|2023-03-03 18:00:00|2763.5|2759.5|2762.9|2758.9|2765.1|2761.1|2761.1|2757.1|654
1675674000000|2023-02-06 09:00:00|2613.1|2609.1|2606.4|2602.4|2616|2612|2605.3|2601.3|440
1675677600000|2023-02-06 10:00:00|2606.3|2602.3|2628.2|2624.2|2636.1|2632.1|2598.1|2594.1|2361
1675681200000|2023-02-06 11:00:00|2628.7|2624.7|2619.1|2615.1|2629.3|2625.3|2616|2612|427
1675684800000|2023-02-06 12:00:00|2619.5|2615.5|2611.7|2607.7|2620|2616|2611.7|2607.7|616
1675688400000|2023-02-06 13:00:00|2611.8|2607.8|2623.5|2619.5|2628.1|2624.1|2611.8|2607.8|2067
1675692000000|2023-02-06 14:00:00|2623.6|2619.6|2631.7|2627.7|2633.4|2629.4|2617.5|2613.5|3758
1675695600000|2023-02-06 15:00:00|2631.2|2627.2|2611.3|2607.3|2632.7|2628.7|2609.5|2605.5|4171
1675699200000|2023-02-06 16:00:00|2611.5|2607.5|2618|2614|2618|2614|2610.6|2606.6|5291
1675702800000|2023-02-06 17:00:00|2618.1|2614.1|2617.2|2613.2|2618.7|2614.7|2615|2611|791
1675706400000|2023-02-06 18:00:00|2617.3|2613.3|2617.3|2613.3|2619.4|2615.4|2616.8|2612.8|694
1675760400000|2023-02-07 09:00:00|2610|2606|2611.9|2607.9|2616|2612|2600.5|2596.5|1738
1675764000000|2023-02-07 10:00:00|2612.4|2608.4|2609.3|2605.3|2612.4|2608.4|2606.2|2602.2|778
1675767600000|2023-02-07 11:00:00|2611.3|2607.3|2612.2|2608.2|2614.3|2610.3|2608.9|2604.9|876
1675771200000|2023-02-07 12:00:00|2611.2|2607.2|2597.4|2593.4|2614.7|2610.7|2597.4|2593.4|785
1675774800000|2023-02-07 13:00:00|2597.9|2593.9|2591.9|2587.9|2610.7|2606.7|2586.1|2582.1|3723
1675778400000|2023-02-07 14:00:00|2591.4|2587.4|2603.8|2599.8|2604.8|2600.8|2584.1|2580.1|3486
1675782000000|2023-02-07 15:00:00|2604.3|2600.3|2603.7|2599.7|2607|2603|2595.1|2591.1|3818
1675785600000|2023-02-07 16:00:00|2604.2|2600.2|2600.8|2596.8|2624.2|2620.2|2596|2592|10767
1675789200000|2023-02-07 17:00:00|2600.2|2596.2|2610.7|2606.7|2614.7|2610.7|2599|2595|1959
1675792800000|2023-02-07 18:00:00|2610.2|2606.2|2610.9|2606.9|2613.4|2609.4|2609.8|2605.8|2368
1675846800000|2023-02-08 09:00:00|2623.3|2619.3|2630.5|2626.5|2632.4|2628.4|2618.7|2614.7|557
1675850400000|2023-02-08 10:00:00|2630.1|2626.1|2623.5|2619.5|2631.6|2627.6|2619.1|2615.1|655
1675854000000|2023-02-08 11:00:00|2622.5|2618.5|2626.5|2622.5|2628.5|2624.5|2622|2618|247
1675857600000|2023-02-08 12:00:00|2626.9|2622.9|2617.4|2613.4|2628.5|2624.5|2617.4|2613.4|897
1675861200000|2023-02-08 13:00:00|2619|2615|2622.1|2618.1|2631.6|2627.6|2610.9|2606.9|3014
1675864800000|2023-02-08 14:00:00|2621.7|2617.7|2618.7|2614.7|2628.7|2624.7|2616.7|2612.7|1863
1675868400000|2023-02-08 15:00:00|2619.7|2615.7|2627|2623|2628|2624|2615.6|2611.6|3729
1675872000000|2023-02-08 16:00:00|2627.1|2623.1|2611.5|2603.5|2628.1|2624.1|2608|2603.1|6882
1675875600000|2023-02-08 17:00:00|2609|2605|2614|2610|2614.1|2610.1|2608.5|2604.5|252
1675879200000|2023-02-08 18:00:00|2613.6|2609.6|2612.4|2608.4|2616.1|2612.1|2612|2608|150
1675933200000|2023-02-09 09:00:00|2609.9|2605.9|2607.4|2603.4|2615.4|2611.4|2603.9|2599.9|224
1675936800000|2023-02-09 10:00:00|2607.9|2603.9|2594|2590|2608.4|2604.4|2592.5|2588.5|310
1675940400000|2023-02-09 11:00:00|2594.5|2590.5|2596.4|2592.4|2598.4|2594.4|2590.3|2586.3|291
1675944000000|2023-02-09 12:00:00|2595.4|2591.4|2591.7|2587.7|2598.3|2594.3|2591.1|2587.1|251
1675947600000|2023-02-09 13:00:00|2591.8|2587.8|2597.4|2593.4|2598.3|2594.3|2589|2585|984
1675951200000|2023-02-09 14:00:00|2597.3|2593.3|2615|2611|2615.5|2611.5|2597.3|2593.3|1686
1675954800000|2023-02-09 15:00:00|2614.9|2610.9|2606.2|2602.2|2638.3|2634.3|2603.1|2599.1|1971
1675958400000|2023-02-09 16:00:00|2607.1|2603.1|2613.6|2609.6|2621.7|2617.7|2601.7|2597.7|3675
1675962000000|2023-02-09 17:00:00|2614.1|2610.1|2608.2|2604.2|2616.1|2612.1|2606.8|2602.8|441
1675965600000|2023-02-09 18:00:00|2608.3|2604.3|2612.7|2604.7|2614.3|2609.3|2605.2|2601.2|124
1676019600000|2023-02-10 09:00:00|2606|2602|2598.1|2594.1|2608.5|2604.5|2597.1|2593.1|181
1676023200000|2023-02-10 10:00:00|2598|2594|2596.2|2592.2|2598.6|2594.6|2591.7|2587.7|225
1676026800000|2023-02-10 11:00:00|2595.7|2591.7|2594.7|2590.7|2598.7|2594.7|2592.7|2588.7|75
1676030400000|2023-02-10 12:00:00|2595.2|2591.2|2597.1|2593.1|2602.7|2598.7|2593.7|2589.7|194
1676034000000|2023-02-10 13:00:00|2595.5|2591.5|2589.4|2585.4|2599.4|2595.4|2585.3|2581.3|750
1676037600000|2023-02-10 14:00:00|2588.4|2584.4|2577.4|2573.4|2589.4|2585.4|2577.2|2573.2|1213
1676041200000|2023-02-10 15:00:00|2577.3|2573.3|2594.4|2590.4|2595.4|2591.4|2575.2|2571.2|744
1676044800000|2023-02-10 16:00:00|2595.4|2591.4|2608|2604|2609|2605|2589.4|2585.4|2426
1676048400000|2023-02-10 17:00:00|2607.4|2603.4|2622.4|2618.4|2625.3|2621.3|2607.4|2603.4|810
1676052000000|2023-02-10 18:00:00|2622.9|2618.9|2620.5|2616.5|2624.9|2620.9|2618.9|2614.9|123
1676278800000|2023-02-13 09:00:00|2623|2619|2627.9|2623.9|2629.9|2625.9|2620|2616|325
1676282400000|2023-02-13 10:00:00|2627.4|2623.4|2634.5|2630.5|2642.4|2638.4|2627.4|2623.4|273
1676286000000|2023-02-13 11:00:00|2635.9|2631.9|2645|2641|2647|2643|2634|2630|319
1676289600000|2023-02-13 12:00:00|2644|2640|2646.5|2642.5|2649|2645|2641|2637|234
1676293200000|2023-02-13 13:00:00|2646|2642|2648.9|2644.9|2663.4|2659.4|2638.9|2634.9|1155
1676296800000|2023-02-13 14:00:00|2650.9|2646.9|2651.9|2647.9|2652.9|2648.9|2641.9|2637.9|1009
1676300400000|2023-02-13 15:00:00|2652.4|2648.4|2651.1|2647.1|2659|2655|2647|2643|608
1676304000000|2023-02-13 16:00:00|2650.6|2646.6|2661.3|2657.3|2662.3|2658.3|2643.1|2639.1|2708
1676307600000|2023-02-13 17:00:00|2662.3|2658.3|2664.4|2660.4|2667.3|2663.3|2661.4|2657.4|402
1676311200000|2023-02-13 18:00:00|2664.9|2660.9|2663.3|2659.3|2666.4|2662.4|2662.8|2658.8|220
1676365200000|2023-02-14 09:00:00|2666|2662|2672.5|2668.5|2672.5|2668.5|2664.5|2660.5|236
1676368800000|2023-02-14 10:00:00|2673.5|2669.5|2672|2668|2675.5|2671.5|2669.5|2665.5|177
1676372400000|2023-02-14 11:00:00|2671.5|2667.5|2678.4|2674.4|2680.4|2676.4|2666.5|2662.5|182
1676376000000|2023-02-14 12:00:00|2677.5|2673.5|2684|2680|2685.5|2681.5|2674.5|2670.5|562
1676379600000|2023-02-14 13:00:00|2683.5|2679.5|2657.5|2653.5|2686.5|2682.5|2653|2649|795
1676383200000|2023-02-14 14:00:00|2658|2654|2664.5|2660.5|2666|2662|2652.5|2648.5|593
1676386800000|2023-02-14 15:00:00|2665|2661|2652.5|2648.5|2668.5|2664.5|2647.4|2643.4|594
1676390400000|2023-02-14 16:00:00|2653.5|2649.5|2667.6|2663.6|2668.6|2664.6|2649.5|2645.5|678
1676394000000|2023-02-14 17:00:00|2668.6|2664.6|2693.6|2689.6|2693.6|2689.6|2668.6|2664.6|684
1676397600000|2023-02-14 18:00:00|2693.1|2689.1|2697.6|2693.6|2697.6|2693.6|2693.1|2689.1|137
1676451600000|2023-02-15 09:00:00|2692.9|2688.9|2714.8|2710.8|2722.8|2718.8|2686.4|2682.4|256
1676455200000|2023-02-15 10:00:00|2714.3|2710.3|2717.3|2713.3|2727.8|2723.8|2707.3|2703.3|451
1676458800000|2023-02-15 11:00:00|2716.8|2712.8|2724.8|2720.8|2730.8|2726.8|2716.8|2712.8|203
1676462400000|2023-02-15 12:00:00|2725.3|2721.3|2737.8|2733.8|2739.8|2735.8|2722.8|2718.8|146
1676466000000|2023-02-15 13:00:00|2737.3|2733.3|2737.8|2733.8|2746.8|2742.8|2729.8|2725.8|767
1676469600000|2023-02-15 14:00:00|2738.3|2734.3|2748.9|2744.9|2753.9|2749.9|2734.8|2730.8|582
1676473200000|2023-02-15 15:00:00|2749.4|2745.4|2764|2760|2766|2762|2748.9|2744.9|1076
1676476800000|2023-02-15 16:00:00|2763|2759|2726.9|2722.9|2764.4|2760.4|2725|2721|1961
1676480400000|2023-02-15 17:00:00|2726.4|2722.4|2735.4|2731.4|2737|2733|2724.9|2720.9|606
1676484000000|2023-02-15 18:00:00|2734.4|2730.4|2735.5|2731.5|2738|2734|2734.4|2730.4|236
1676538000000|2023-02-16 09:00:00|2747.2|2743.2|2731.2|2727.2|2747.2|2743.2|2727.7|2723.7|1075
1676541600000|2023-02-16 10:00:00|2730.2|2726.2|2726.3|2722.3|2735.7|2731.7|2726.2|2722.2|904
1676545200000|2023-02-16 11:00:00|2726.2|2722.2|2733.3|2729.3|2735.8|2731.8|2726.2|2722.2|694
1676548800000|2023-02-16 12:00:00|2733.8|2729.8|2733.3|2729.3|2737.3|2733.3|2729.3|2725.3|921
1676552400000|2023-02-16 13:00:00|2732.8|2728.8|2722.3|2718.3|2733.3|2729.3|2719.3|2715.3|3791
1676556000000|2023-02-16 14:00:00|2723.3|2719.3|2731.3|2727.3|2735.3|2731.3|2722.3|2718.3|3983
1676559600000|2023-02-16 15:00:00|2732.3|2728.3|2723.4|2719.4|2734.3|2730.3|2722.3|2718.3|3383
1676563200000|2023-02-16 16:00:00|2724.4|2720.4|2754.4|2750.4|2755.4|2751.4|2722.4|2718.4|5821
1676566800000|2023-02-16 17:00:00|2754.9|2750.9|2773.4|2769.4|2776.4|2772.4|2754.4|2750.4|3548
1676570400000|2023-02-16 18:00:00|2773.9|2769.9|2782.4|2778.4|2783.4|2779.4|2773.4|2769.4|1730
1676624400000|2023-02-17 09:00:00|2766.5|2762.5|2764.5|2760.5|2773.5|2769.5|2758.5|2754.5|1037
1676628000000|2023-02-17 10:00:00|2765|2761|2777.9|2773.9|2781.4|2777.4|2764.5|2760.5|940
1676631600000|2023-02-17 11:00:00|2777.4|2773.4|2778.4|2774.4|2786.4|2782.4|2777.4|2773.4|1199
1676635200000|2023-02-17 12:00:00|2778.9|2774.9|2787.4|2783.4|2787.9|2783.9|2776.4|2772.4|1381
1676638800000|2023-02-17 13:00:00|2787.9|2783.9|2787.4|2783.4|2798.4|2794.4|2782.4|2778.4|4289
1676642400000|2023-02-17 14:00:00|2788.4|2784.4|2781.4|2777.4|2795.4|2791.4|2778.4|2774.4|3484
1676646000000|2023-02-17 15:00:00|2780.4|2776.4|2772.4|2768.4|2786.4|2782.4|2768.9|2764.9|3577
1676649600000|2023-02-17 16:00:00|2774.4|2770.4|2771.4|2767.4|2782.4|2778.4|2769.4|2765.4|4183
1676653200000|2023-02-17 17:00:00|2772.4|2768.4|2784.4|2780.4|2786.4|2782.4|2772.4|2768.4|2165
1676656800000|2023-02-17 18:00:00|2784.9|2780.9|2779.4|2775.4|2785.9|2781.9|2779.4|2775.4|487
1676970000000|2023-02-21 09:00:00|2789.5|2785.5|2790.6|2786.6|2793.9|2789.9|2776.6|2772.6|1449
1676973600000|2023-02-21 10:00:00|2790.5|2786.5|2789.8|2785.8|2793.9|2789.9|2774.6|2770.6|1339
1676977200000|2023-02-21 11:00:00|2789.9|2785.9|2786.9|2782.9|2792.8|2788.8|2784.5|2780.5|479
1676980800000|2023-02-21 12:00:00|2787.4|2783.4|2804.4|2800.4|2807.2|2803.2|2787.4|2783.4|2778
1676984400000|2023-02-21 13:00:00|2804.3|2800.3|2783.8|2779.8|2812.7|2808.7|2781.8|2777.8|4320
1676988000000|2023-02-21 14:00:00|2783.7|2779.7|2779.9|2775.9|2797.8|2793.8|2773.4|2769.4|3759
1676991600000|2023-02-21 15:00:00|2781.9|2777.9|2772.1|2768.1|2784.8|2780.8|2766.1|2762.1|4687
1676995200000|2023-02-21 16:00:00|2772.5|2768.5|2784|2780|2789.1|2785.1|2771.6|2767.6|5871
1676998800000|2023-02-21 17:00:00|2783.1|2779.1|2793|2789|2794|2790|2782|2778|1436
1677002400000|2023-02-21 18:00:00|2793.5|2789.5|2796.1|2792.1|2800|2796|2793|2789|1133
1677056400000|2023-02-22 09:00:00|2788.5|2784.5|2778.6|2774.6|2790|2786|2778.1|2774.1|505
1677060000000|2023-02-22 10:00:00|2779.1|2775.1|2781|2777|2787.5|2783.5|2777.1|2773.1|493
1677063600000|2023-02-22 11:00:00|2782|2778|2780.1|2776.1|2791|2787|2778.1|2774.1|822
1677067200000|2023-02-22 12:00:00|2779.6|2775.6|2795.9|2791.9|2796|2792|2779.1|2775.1|1052
1677070800000|2023-02-22 13:00:00|2796|2792|2787.7|2783.7|2800|2796|2778.2|2774.2|2810
1677074400000|2023-02-22 14:00:00|2787.2|2783.2|2767.4|2763.4|2791.1|2787.1|2761.4|2757.4|4464
1677078000000|2023-02-22 15:00:00|2769.3|2765.3|2776.2|2772.2|2782.2|2778.2|2765.4|2761.4|2395
1677081600000|2023-02-22 16:00:00|2776.3|2772.3|2780.2|2776.2|2788.2|2784.2|2773.2|2769.2|2490
1677085200000|2023-02-22 17:00:00|2779.3|2775.3|2782.2|2778.2|2783.1|2779.1|2778.2|2774.2|667
1677088800000|2023-02-22 18:00:00|2782.6|2778.6|2777.2|2773.2|2783.1|2779.1|2776.7|2771.7|308
1677142800000|2023-02-23 09:00:00|2766.3|2762.3|2759.2|2755.2|2767.2|2763.2|2748.8|2744.8|994
1677146400000|2023-02-23 10:00:00|2759.3|2755.3|2760.7|2756.7|2770.1|2766.1|2758.2|2754.2|1166
1677150000000|2023-02-23 11:00:00|2760.2|2756.2|2761.7|2757.7|2767.6|2763.6|2758.2|2754.2|579
1677153600000|2023-02-23 12:00:00|2762.2|2758.2|2780.5|2776.5|2781.9|2777.9|2760.7|2756.7|1135
1677157200000|2023-02-23 13:00:00|2779|2775|2780.9|2776.9|2788.8|2784.8|2770.1|2766.1|2423
1677160800000|2023-02-23 14:00:00|2781.3|2777.3|2777.5|2773.5|2781.8|2777.8|2772.1|2768.1|1956
1677164400000|2023-02-23 15:00:00|2778|2774|2776.9|2772.9|2778.8|2774.8|2763.1|2759.1|1889
1677168000000|2023-02-23 16:00:00|2778.7|2774.7|2773.9|2769.9|2778.9|2774.9|2770|2766|1928
1677171600000|2023-02-23 17:00:00|2772.9|2768.9|2775.5|2771.5|2777.9|2773.9|2772.9|2768.9|540
1677175200000|2023-02-23 18:00:00|2776|2772|2775.5|2771.5|2778.9|2774.9|2775.1|2771.1|329
1677229200000|2023-02-24 09:00:00|2774.9|2770.9|2768|2764|2778.3|2774.3|2768|2764|209
1677232800000|2023-02-24 10:00:00|2766|2762|2763|2759|2768.9|2764.9|2761.1|2757.1|516
1677236400000|2023-02-24 11:00:00|2762.9|2758.9|2764.9|2760.9|2766.9|2762.9|2762|2758|331
1677240000000|2023-02-24 12:00:00|2765.4|2761.4|2769.8|2765.8|2770.2|2766.2|2760.1|2756.1|517
1677243600000|2023-02-24 13:00:00|2768.8|2764.8|2765|2761|2770.7|2766.7|2757|2753|1944
1677247200000|2023-02-24 14:00:00|2764.5|2760.5|2757.1|2753.1|2764.5|2760.5|2751.1|2747.1|2010
1677250800000|2023-02-24 15:00:00|2756.3|2752.3|2749.2|2745.2|2764.1|2760.1|2746.2|2742.2|2083
1677254400000|2023-02-24 16:00:00|2748.7|2744.7|2746.2|2742.2|2759.1|2755.1|2746.1|2742.1|2713
1677258000000|2023-02-24 17:00:00|2746.1|2742.1|2743.7|2739.7|2747.2|2743.2|2740.2|2736.2|1369
1677261600000|2023-02-24 18:00:00|2744.2|2740.2|2744.6|2740.6|2748.2|2744.2|2740.4|2736.4|605
1677488400000|2023-02-27 09:00:00|2738.7|2734.7|2758.9|2754.9|2760.3|2756.3|2737|2733|558
1677492000000|2023-02-27 10:00:00|2758.8|2754.8|2770.9|2766.9|2771.9|2767.9|2752.9|2748.9|731
1677495600000|2023-02-27 11:00:00|2770.7|2766.7|2768.3|2764.3|2773.1|2769.1|2763.1|2759.1|557
1677499200000|2023-02-27 12:00:00|2768.7|2764.7|2783.1|2779.1|2783.1|2779.1|2767.8|2763.8|975
1677502800000|2023-02-27 13:00:00|2783|2779|2786.1|2782.1|2792.9|2788.9|2780.7|2776.7|2275
1677506400000|2023-02-27 14:00:00|2785.1|2781.1|2763.5|2759.5|2787|2783|2757.5|2753.5|2234
1677510000000|2023-02-27 15:00:00|2763.4|2759.4|2760.5|2756.5|2771.3|2767.3|2757.5|2753.5|3370
1677513600000|2023-02-27 16:00:00|2760.4|2756.4|2760.5|2756.5|2770.2|2766.2|2754.5|2750.5|2635
1677517200000|2023-02-27 17:00:00|2760.9|2756.9|2761.5|2757.5|2761.5|2757.5|2757.5|2753.5|570
1677520800000|2023-02-27 18:00:00|2762.3|2758.3|2756.5|2752.5|2766.4|2762.4|2756.5|2751.5|409
1677574800000|2023-02-28 09:00:00|2757.3|2753.3|2753.5|2749.5|2766.1|2762.1|2753.4|2749.4|326
1677578400000|2023-02-28 10:00:00|2753.6|2749.6|2754.9|2750.9|2764.8|2760.8|2750.4|2746.4|464
1677582000000|2023-02-28 11:00:00|2754.8|2750.8|2762.8|2758.8|2764.3|2760.3|2754.4|2750.4|535
1677585600000|2023-02-28 12:00:00|2761.8|2757.8|2771.8|2767.8|2772.2|2768.2|2760.3|2756.3|448
1677589200000|2023-02-28 13:00:00|2770.4|2766.4|2770.4|2766.4|2779.2|2775.2|2765.4|2761.4|1326
1677592800000|2023-02-28 14:00:00|2770.5|2766.5|2794.1|2790.1|2798.1|2794.1|2770.5|2766.5|2241
1677596400000|2023-02-28 15:00:00|2794.2|2790.2|2782.3|2778.3|2796.1|2792.1|2782.3|2778.3|2026
1677600000000|2023-02-28 16:00:00|2782.4|2778.4|2793.2|2789.2|2802.9|2798.9|2782.4|2778.4|4164
1677603600000|2023-02-28 17:00:00|2794.3|2790.3|2801|2797|2801.9|2797.9|2794.3|2790.3|1213
1677607200000|2023-02-28 18:00:00|2800|2796|2800.9|2796.9|2804.2|2800.2|2798|2794|569
1677661200000|2023-03-01 09:00:00|2798|2794|2793.8|2789.8|2800.9|2796.9|2789.2|2785.2|571
1677664800000|2023-03-01 10:00:00|2794.2|2790.2|2802.1|2798.1|2803.1|2799.1|2793.2|2789.2|917
1677668400000|2023-03-01 11:00:00|2802.9|2798.9|2836|2832|2836.9|2832.9|2802.9|2798.9|2850
1677672000000|2023-03-01 12:00:00|2835.9|2831.9|2849.2|2845.2|2850.1|2846.1|2829.1|2825.1|1847
1677675600000|2023-03-01 13:00:00|2848.8|2844.8|2834|2830|2856.9|2852.9|2826.2|2822.2|3283
1677679200000|2023-03-01 14:00:00|2833.9|2829.9|2830.5|2826.5|2834.9|2830.9|2822.4|2818.4|3519
1677682800000|2023-03-01 15:00:00|2831.5|2827.5|2841.2|2837.2|2846.7|2842.7|2821.5|2817.5|2863
1677686400000|2023-03-01 16:00:00|2841.3|2837.3|2846.3|2842.3|2847.1|2843.1|2828.3|2824.3|3813
1677690000000|2023-03-01 17:00:00|2846.2|2842.2|2851.8|2847.8|2853.5|2849.5|2841.3|2837.3|2715
1677693600000|2023-03-01 18:00:00|2851.7|2847.7|2854.8|2850.8|2857.2|2853.2|2850.7|2846.7|750
1677747600000|2023-03-02 09:00:00|2835.6|2831.6|2837.7|2833.7|2842.8|2838.8|2830.7|2826.7|864
1677751200000|2023-03-02 10:00:00|2837.2|2833.2|2805.5|2801.5|2837.2|2833.2|2805.5|2801.5|1651
1677754800000|2023-03-02 11:00:00|2805.6|2801.6|2816.6|2812.6|2818.5|2814.5|2805.4|2801.4|1577
1677758400000|2023-03-02 12:00:00|2816.7|2812.7|2812.5|2808.5|2817.6|2813.6|2807.7|2803.7|1181
1677762000000|2023-03-02 13:00:00|2812|2808|2806.7|2802.7|2820.5|2816.5|2803.7|2799.7|3400
1677765600000|2023-03-02 14:00:00|2807.5|2803.5|2796.8|2792.8|2809.7|2805.7|2789.8|2785.8|2099
1677769200000|2023-03-02 15:00:00|2796.7|2792.7|2797.8|2793.8|2804.7|2800.7|2795.7|2791.7|1807
1677772800000|2023-03-02 16:00:00|2799|2795|2788|2784|2808.7|2804.7|2787.2|2783.2|4035
1677776400000|2023-03-02 17:00:00|2788.1|2784.1|2791.1|2787.1|2792.2|2788.2|2787.2|2783.2|1026
1677780000000|2023-03-02 18:00:00|2790.6|2786.6|2789.6|2785.6|2791.2|2787.2|2789.2|2785.2|297
1677834000000|2023-03-03 09:00:00|2793.3|2789.3|2785|2781|2793.3|2789.3|2776.3|2772.3|1123
1677837600000|2023-03-03 10:00:00|2784.6|2780.6|2785.3|2781.3|2791.6|2787.6|2782.6|2778.6|738
1677841200000|2023-03-03 11:00:00|2785|2781|2785.5|2781.5|2789.5|2785.5|2785|2781|368
1677844800000|2023-03-03 12:00:00|2784.5|2780.5|2781.1|2777.1|2785|2781|2776.6|2772.6|608
1677848400000|2023-03-03 13:00:00|2781|2777|2775.6|2771.6|2784.6|2780.6|2772.6|2768.6|2379
1677852000000|2023-03-03 14:00:00|2775.7|2771.7|2790.4|2786.4|2795.5|2791.5|2775.5|2771.5|1711
1677855600000|2023-03-03 15:00:00|2789.6|2785.6|2777|2773|2795.9|2791.9|2773.5|2769.5|1756
1677859200000|2023-03-03 16:00:00|2776|2772|2764|2760|2777|2773|2762.9|2758.9|4234
1677862800000|2023-03-03 17:00:00|2763.9|2759.9|2762.7|2758.7|2766|2762|2762.2|2758.2|1496
1677866400000|2023-03-03 18:00:00|2763.5|2759.5|2762.9|2758.9|2765.1|2761.1|2761.1|2757.1|654
1678093200000|2023-03-06 09:00:00|2783.6|2779.6|2772.4|2768.4|2788.7|2784.7|2771.9|2767.9|438
1678096800000|2023-03-06 10:00:00|2772.7|2768.7|2770.9|2766.9|2778.4|2774.4|2770.4|2766.4|600
1678100400000|2023-03-06 11:00:00|2771.3|2767.3|2764.5|2760.5|2780.4|2776.4|2763.7|2759.7|742
1678104000000|2023-03-06 12:00:00|2763.7|2759.7|2756.6|2752.6|2763.7|2759.7|2752.7|2748.7|882
1678107600000|2023-03-06 13:00:00|2756.1|2752.1|2768.7|2764.7|2770.7|2766.7|2748.8|2744.8|1435
1678111200000|2023-03-06 14:00:00|2769|2765|2779.3|2775.3|2785.3|2781.3|2769|2765|1845
1678114800000|2023-03-06 15:00:00|2779.4|2775.4|2782.6|2778.6|2789.1|2785.1|2769.6|2765.6|2250
1678118400000|2023-03-06 16:00:00|2782.1|2778.1|2799.9|2795.9|2805.5|2801.5|2780|2776|5278
1678122000000|2023-03-06 17:00:00|2800.1|2796.1|2790.8|2786.8|2802.9|2798.9|2790.8|2786.8|670
1678125600000|2023-03-06 18:00:00|2791.3|2787.3|2788.9|2784.9|2793.3|2789.3|2787.4|2783.4|334
1678179600000|2023-03-07 09:00:00|2790|2786|2795.2|2791.2|2795.2|2791.2|2783.6|2779.6|309
1678183200000|2023-03-07 10:00:00|2795.3|2791.3|2776|2772|2796.8|2792.8|2772.7|2768.7|657
1678186800000|2023-03-07 11:00:00|2775.9|2771.9|2768.9|2764.9|2777|2773|2765|2761|579
1678190400000|2023-03-07 12:00:00|2768.5|2764.5|2764.6|2760.6|2770.5|2766.5|2760.2|2756.2|921
1678194000000|2023-03-07 13:00:00|2764.2|2760.2|2766.4|2762.4|2774.2|2770.2|2761.9|2757.9|1484
1678197600000|2023-03-07 14:00:00|2766.2|2762.2|2758.3|2754.3|2770.1|2766.1|2754|2750|2388
1678201200000|2023-03-07 15:00:00|2758|2754|2755.5|2751.5|2769.2|2765.2|2744|2740|3603
1678204800000|2023-03-07 16:00:00|2756|2752|2756.8|2752.8|2764.4|2760.4|2752|2748|3362
1678208400000|2023-03-07 17:00:00|2756.5|2752.5|2758.5|2754.5|2761|2757|2755|2751|866
1678212000000|2023-03-07 18:00:00|2757.4|2753.4|2758.9|2754.9|2758.9|2754.9|2756|2752|240
1678266000000|2023-03-08 09:00:00|2752.9|2748.9|2747.1|2743.1|2753.4|2749.4|2742.1|2738.1|785
1678269600000|2023-03-08 10:00:00|2749.9|2745.9|2751.4|2747.4|2752.3|2748.3|2745.3|2741.3|438
1678273200000|2023-03-08 11:00:00|2752.3|2748.3|2751.4|2747.4|2756.6|2752.6|2750.4|2746.4|141
1678276800000|2023-03-08 12:00:00|2750.9|2746.9|2750.4|2746.4|2757.3|2753.3|2748.4|2744.4|291
1678280400000|2023-03-08 13:00:00|2751.1|2747.1|2765.3|2761.3|2768|2764|2751.1|2747.1|1617
1678284000000|2023-03-08 14:00:00|2764.8|2760.8|2756.3|2752.3|2766.1|2762.1|2754.4|2750.4|1453
1678287600000|2023-03-08 15:00:00|2756.5|2752.5|2732.8|2728.8|2756.5|2752.5|2731.8|2727.8|3274
1678291200000|2023-03-08 16:00:00|2732.9|2728.9|2734.3|2730.3|2739.8|2735.8|2727.8|2723.8|3606
1678294800000|2023-03-08 17:00:00|2734.6|2730.6|2733.8|2729.8|2736.3|2732.3|2733.3|2729.3|666
1678298400000|2023-03-08 18:00:00|2733.5|2729.5|2734.8|2730.8|2735.1|2731.1|2732.5|2728.5|463
1678352400000|2023-03-09 09:00:00|2732.4|2728.4|2735.1|2731.1|2739.7|2735.7|2729.4|2725.4|364
1678356000000|2023-03-09 10:00:00|2735.4|2731.4|2736.6|2732.6|2737.4|2733.4|2726.9|2722.9|531
1678359600000|2023-03-09 11:00:00|2736.1|2732.1|2738.4|2734.4|2746.6|2742.6|2736.1|2732.1|486
1678363200000|2023-03-09 12:00:00|2739.4|2735.4|2726.2|2722.2|2747.4|2743.4|2726.2|2722.2|907
1678366800000|2023-03-09 13:00:00|2727.2|2723.2|2733.1|2729.1|2742.9|2738.9|2726.2|2722.2|1543
1678370400000|2023-03-09 14:00:00|2732.1|2728.1|2738.3|2734.3|2745.1|2741.1|2727.3|2723.3|1851
1678374000000|2023-03-09 15:00:00|2738.1|2734.1|2739.3|2735.3|2739.4|2735.4|2727.6|2723.6|1602
1678377600000|2023-03-09 16:00:00|2738.3|2734.3|2731.4|2727.4|2745.3|2741.3|2730.9|2726.9|3016
1678381200000|2023-03-09 17:00:00|2731.7|2727.7|2726.8|2722.8|2731.8|2727.8|2726.8|2722.8|915
1678384800000|2023-03-09 18:00:00|2726.9|2722.9|2725.9|2721.9|2727.6|2723.6|2723.9|2719.9|484
1678438800000|2023-03-10 09:00:00|2722.2|2718.2|2714.5|2710.5|2722.2|2718.2|2712.2|2708.2|790
1678442400000|2023-03-10 10:00:00|2714.2|2710.2|2706.2|2702.2|2714.2|2710.2|2698.7|2694.7|1062
1678446000000|2023-03-10 11:00:00|2705.9|2701.9|2711.4|2707.4|2713.2|2709.2|2705|2701|650
1678449600000|2023-03-10 12:00:00|2710.9|2706.9|2699.4|2695.4|2711.4|2707.4|2699.4|2695.4|1137
1678453200000|2023-03-10 13:00:00|2698.2|2694.2|2707.8|2703.8|2717.8|2713.8|2694.2|2690.2|2269
1678456800000|2023-03-10 14:00:00|2707.5|2703.5|2703.4|2699.4|2713.8|2709.8|2700.2|2696.2|2305
1678460400000|2023-03-10 15:00:00|2703|2699|2696.4|2692.4|2709.2|2705.2|2691.3|2687.3|3045
1678464000000|2023-03-10 16:00:00|2696.6|2692.6|2706.5|2702.5|2714|2710|2694.4|2690.4|3493
1678467600000|2023-03-10 17:00:00|2706.2|2702.2|2702.2|2698.2|2707.9|2703.9|2702.2|2698.2|1127
1678471200000|2023-03-10 18:00:00|2702.9|2698.9|2703.7|2699.7|2704.9|2700.9|2698.4|2694.4|698
1678698000000|2023-03-13 09:00:00|2696.6|2692.6|2695|2691|2701|2697|2693.7|2689.7|523
1678701600000|2023-03-13 10:00:00|2694.8|2690.8|2681.6|2677.6|2695.8|2691.8|2678.9|2674.9|1558
1678705200000|2023-03-13 11:00:00|2681.4|2677.4|2675.6|2671.6|2681.4|2677.4|2675.2|2671.2|1613
1678708800000|2023-03-13 12:00:00|2676.1|2672.1|2670|2666|2678.4|2674.4|2664|2660|3634
1678712400000|2023-03-13 13:00:00|2669.8|2665.8|2663.6|2659.6|2674.8|2670.8|2660|2656|3451
1678716000000|2023-03-13 14:00:00|2663.4|2659.4|2672.6|2668.6|2676.2|2672.2|2654.6|2650.6|6112
1678719600000|2023-03-13 15:00:00|2672.4|2668.4|2656.6|2652.6|2672.6|2668.6|2654.6|2650.6|3613
1678723200000|2023-03-13 16:00:00|2657.6|2653.6|2656.2|2652.2|2661.2|2657.2|2645.6|2641.6|4092
1678726800000|2023-03-13 17:00:00|2655.6|2651.6|2657.4|2653.4|2657.6|2653.6|2651.6|2647.6|1431
1678784400000|2023-03-14 09:00:00|2655.5|2651.5|2647.5|2643.5|2657.2|2653.2|2646.2|2642.2|835
1678788000000|2023-03-14 10:00:00|2647.2|2643.2|2645.2|2641.2|2652.7|2648.7|2644.2|2640.2|866
1678791600000|2023-03-14 11:00:00|2646.2|2642.2|2647.3|2643.3|2655.8|2651.8|2643.8|2639.8|1149
1678795200000|2023-03-14 12:00:00|2647.8|2643.8|2646.8|2642.8|2655.3|2651.3|2641|2637|3938
1678798800000|2023-03-14 13:00:00|2647.8|2643.8|2637|2633|2653.6|2649.6|2633|2629|3660
1678802400000|2023-03-14 14:00:00|2636.7|2632.7|2665.3|2661.3|2665.5|2661.5|2631.8|2627.8|5660
1678806000000|2023-03-14 15:00:00|2665.5|2661.5|2662.9|2658.9|2670.1|2666.1|2657.7|2653.7|6179
1678809600000|2023-03-14 16:00:00|2663.1|2659.1|2663.3|2659.3|2674.2|2670.2|2661.5|2657.5|5033
1678813200000|2023-03-14 17:00:00|2663|2659|2662.2|2658.2|2664.6|2660.6|2660.3|2656.3|1351
1678870800000|2023-03-15 09:00:00|2658.6|2654.6|2652.1|2648.1|2661.6|2657.6|2652.1|2648.1|747
1678874400000|2023-03-15 10:00:00|2651.8|2647.8|2651.3|2647.3|2658.3|2654.3|2645|2641|1366
1678878000000|2023-03-15 11:00:00|2652.3|2648.3|2641.7|2637.7|2657|2653|2641.3|2637.3|1923
1678881600000|2023-03-15 12:00:00|2641.3|2637.3|2636.5|2632.5|2650.8|2646.8|2636.5|2632.5|2431
1678885200000|2023-03-15 13:00:00|2636.9|2632.9|2623.3|2619.3|2640.3|2636.3|2620.5|2616.5|2945
1678888800000|2023-03-15 14:00:00|2623|2619|2621.1|2617.1|2623.3|2619.3|2610.3|2606.3|3733
1678892400000|2023-03-15 15:00:00|2622.8|2618.8|2618.8|2614.8|2624.6|2620.6|2611.3|2607.3|3244
1678896000000|2023-03-15 16:00:00|2619.1|2615.1|2620.5|2616.5|2625.2|2621.2|2616|2612|3401
1678899600000|2023-03-15 17:00:00|2620.2|2616.2|2619.2|2615.2|2622.2|2618.2|2617.1|2613.1|658
1678957200000|2023-03-16 09:00:00|2627.2|2623.2|2632.4|2628.4|2632.4|2628.4|2622.3|2618.3|907
1678960800000|2023-03-16 10:00:00|2632.6|2628.6|2638.2|2634.2|2638.2|2634.2|2623.6|2619.6|910
1678964400000|2023-03-16 11:00:00|2638.4|2634.4|2628.9|2624.9|2640.2|2636.2|2628.7|2624.7|837
1678968000000|2023-03-16 12:00:00|2629.2|2625.2|2679.2|2675.2|2682|2678|2628.7|2624.7|7556
1678971600000|2023-03-16 13:00:00|2679|2675|2669.2|2665.2|2681.5|2677.5|2664.4|2660.4|3867
1678975200000|2023-03-16 14:00:00|2668.7|2664.7|2669.2|2665.2|2675.2|2671.2|2664.9|2660.9|3241
1678978800000|2023-03-16 15:00:00|2669.4|2665.4|2668.9|2664.9|2673.4|2669.4|2664.7|2660.7|3207
1678982400000|2023-03-16 16:00:00|2669.4|2665.4|2684.8|2680.8|2686|2682|2666.4|2662.4|3411
1678986000000|2023-03-16 17:00:00|2684.5|2680.5|2671.2|2667.2|2684.5|2680.5|2670.7|2666.7|815
1679043600000|2023-03-17 09:00:00|2704.2|2700.2|2705.4|2701.4|2710.2|2706.2|2697.4|2693.4|939
1679047200000|2023-03-17 10:00:00|2706.2|2702.2|2711.2|2707.2|2711.2|2707.2|2701.2|2697.2|1126
1679050800000|2023-03-17 11:00:00|2711.4|2707.4|2707.1|2703.1|2723.7|2719.7|2705.1|2701.1|1448
1679054400000|2023-03-17 12:00:00|2706.9|2702.9|2729.7|2725.7|2731.5|2727.5|2699.6|2695.6|3371
1679058000000|2023-03-17 13:00:00|2729.5|2725.5|2727.2|2723.2|2733.5|2729.5|2719.8|2715.8|3422
1679061600000|2023-03-17 14:00:00|2727.5|2723.5|2729.5|2725.5|2735.2|2731.2|2722.4|2718.4|2911
1679065200000|2023-03-17 15:00:00|2729.7|2725.7|2731.7|2727.7|2734.4|2730.4|2723.1|2719.1|3032
1679068800000|2023-03-17 16:00:00|2731.4|2727.4|2732.9|2728.9|2738.4|2734.4|2729.6|2725.6|3843
1679072400000|2023-03-17 17:00:00|2731.6|2727.6|2731.6|2727.6|2732.6|2728.6|2725.9|2721.9|671
1679302800000|2023-03-20 09:00:00|2714.4|2710.4|2715.4|2711.4|2717.9|2713.9|2707.6|2703.6|911
1679306400000|2023-03-20 10:00:00|2715.1|2711.1|2730.3|2726.3|2731.5|2727.5|2713.9|2709.9|743
1679310000000|2023-03-20 11:00:00|2730|2726|2735|2731|2736.3|2732.3|2725.8|2721.8|434
1679313600000|2023-03-20 12:00:00|2736.3|2732.3|2730.2|2726.2|2736.3|2732.3|2718|2714|2531
1679317200000|2023-03-20 13:00:00|2729.7|2725.7|2747.9|2743.9|2748.4|2744.4|2729.5|2725.5|2026
1679320800000|2023-03-20 14:00:00|2748.2|2744.2|2756|2752|2758|2754|2740.5|2736.5|3576
1679324400000|2023-03-20 15:00:00|2757.2|2753.2|2769.4|2765.4|2770.4|2766.4|2754.2|2750.2|3831
1679328000000|2023-03-20 16:00:00|2769.6|2765.6|2779.9|2775.9|2782.2|2778.2|2767.3|2763.3|6732
1679331600000|2023-03-20 17:00:00|2780.1|2776.1|2775.5|2771.5|2781.4|2777.4|2775.3|2771.3|1106
1679389200000|2023-03-21 09:00:00|2771.8|2767.8|2795.7|2791.7|2795.7|2791.7|2770.8|2766.8|819
1679392800000|2023-03-21 10:00:00|2795.5|2791.5|2794.2|2790.2|2800.2|2796.2|2789.5|2785.5|1085
1679396400000|2023-03-21 11:00:00|2794.5|2790.5|2792.7|2788.7|2797.2|2793.2|2789.4|2785.4|902
1679400000000|2023-03-21 12:00:00|2792.4|2788.4|2790|2786|2797.4|2793.4|2786|2782|3014
1679403600000|2023-03-21 13:00:00|2789.8|2785.8|2789.3|2785.3|2792.3|2788.3|2773|2769|3864
1679407200000|2023-03-21 14:00:00|2790.3|2786.3|2783.8|2779.8|2796.2|2792.2|2772.4|2768.4|3195
1679410800000|2023-03-21 15:00:00|2782.8|2778.8|2792.5|2788.5|2797.1|2793.1|2781.1|2777.1|3133
1679414400000|2023-03-21 16:00:00|2793.1|2789.1|2801.9|2797.9|2801.9|2797.9|2791.5|2787.5|4724
1679418000000|2023-03-21 17:00:00|2802.3|2798.3|2799.6|2795.6|2803.8|2799.8|2797.9|2793.9|1274
1679475600000|2023-03-22 09:00:00|2805.7|2801.7|2808.6|2804.6|2814|2810|2804.7|2800.7|576
1679479200000|2023-03-22 10:00:00|2808.3|2804.3|2808.5|2804.5|2817.9|2813.9|2807.5|2803.5|1559
1679482800000|2023-03-22 11:00:00|2809|2805|2817.4|2813.4|2819|2815|2803|2799|914
1679486400000|2023-03-22 12:00:00|2817.7|2813.7|2820|2816|2823.8|2819.8|2810.8|2806.8|2077
1679490000000|2023-03-22 13:00:00|2819.8|2815.8|2823.3|2819.3|2828.4|2824.4|2813|2809|2342
1679493600000|2023-03-22 14:00:00|2823.6|2819.6|2829.9|2825.9|2829.9|2825.9|2818.9|2814.9|2589
1679497200000|2023-03-22 15:00:00|2830.9|2826.9|2841.6|2837.6|2845|2841|2828.2|2824.2|7291
1679500800000|2023-03-22 16:00:00|2841.8|2837.8|2849.3|2845.3|2849.3|2845.3|2841.5|2837.5|6291
1679504400000|2023-03-22 17:00:00|2848.6|2844.6|2843.2|2839.2|2849.7|2845.7|2841|2834.9|1835
1679562000000|2023-03-23 09:00:00|2844.7|2840.7|2840.7|2836.7|2849.1|2845.1|2838.5|2834.5|1253
1679565600000|2023-03-23 10:00:00|2841.5|2837.5|2835.8|2831.8|2845.7|2841.7|2826.2|2822.2|1505
1679569200000|2023-03-23 11:00:00|2836.1|2832.1|2841.2|2837.2|2843|2839|2829.2|2825.2|1026
1679572800000|2023-03-23 12:00:00|2838.8|2834.8|2829.7|2825.7|2841.7|2837.7|2819.7|2815.7|4198
1679576400000|2023-03-23 13:00:00|2828.9|2824.9|2845.9|2841.9|2848.9|2844.9|2828.4|2824.4|3203
1679580000000|2023-03-23 14:00:00|2846.1|2842.1|2856.6|2852.6|2857.6|2853.6|2843.5|2839.5|3203
1679583600000|2023-03-23 15:00:00|2857.3|2853.3|2853.7|2849.7|2858.3|2854.3|2848.2|2844.2|2677
1679587200000|2023-03-23 16:00:00|2854|2850|2849.1|2845.1|2856.2|2852.2|2839|2835|3254
1679590800000|2023-03-23 17:00:00|2850.1|2846.1|2843.4|2839.4|2851.3|2847.3|2842.2|2838.2|575
1679648400000|2023-03-24 09:00:00|2829.4|2825.4|2833|2829|2840.2|2836.2|2827.5|2823.5|726
1679652000000|2023-03-24 10:00:00|2832.7|2828.7|2840|2836|2841.1|2837.1|2832|2828|1106
1679655600000|2023-03-24 11:00:00|2840.2|2836.2|2844.8|2840.8|2846.7|2842.7|2835.6|2831.6|796
1679659200000|2023-03-24 12:00:00|2844.5|2840.5|2833.9|2829.9|2845.3|2841.3|2830.4|2826.4|2790
1679662800000|2023-03-24 13:00:00|2833.6|2829.6|2834.7|2830.7|2845.2|2841.2|2829.9|2825.9|1952
1679666400000|2023-03-24 14:00:00|2835|2831|2841.6|2837.6|2851.4|2847.4|2829.9|2825.9|2441
1679670000000|2023-03-24 15:00:00|2841.4|2837.4|2856.2|2852.2|2861|2857|2839.1|2835.1|2684
1679673600000|2023-03-24 16:00:00|2857|2853|2856.3|2852.3|2864.3|2860.3|2851.3|2847.3|3264
1679677200000|2023-03-24 17:00:00|2856|2852|2853.2|2849.2|2859|2855|2852|2848|498
1679904000000|2023-03-27 08:00:00|2858.8|2854.8|2863.3|2859.3|2867|2863|2856.7|2852.7|699
1679907600000|2023-03-27 09:00:00|2863.5|2859.5|2874.3|2870.3|2878.4|2874.4|2863.3|2859.3|1093
1679911200000|2023-03-27 10:00:00|2874.4|2870.4|2873.3|2869.3|2875.6|2871.6|2862|2858|667
1679914800000|2023-03-27 11:00:00|2874.3|2870.3|2882|2878|2884.5|2880.5|2873.5|2869.5|656
1679918400000|2023-03-27 12:00:00|2881.7|2877.7|2887.7|2883.7|2891.7|2887.7|2881.7|2877.7|2566
1679922000000|2023-03-27 13:00:00|2888|2884|2850.5|2846.5|2889.4|2885.4|2843.8|2839.8|3981
1679925600000|2023-03-27 14:00:00|2849.8|2845.8|2865.8|2861.8|2865.8|2861.8|2844.8|2840.8|2927
1679929200000|2023-03-27 15:00:00|2866.3|2862.3|2876.4|2872.4|2878.8|2874.8|2863.7|2859.7|3924
1679932800000|2023-03-27 16:00:00|2875.4|2871.4|2881.4|2877.4|2881.4|2877.4|2874.6|2870.6|813
1679936400000|2023-03-27 17:00:00|2881.6|2877.6|2882|2878|2884|2880|2881|2877|998
1679990400000|2023-03-28 08:00:00|2881.1|2877.1|2874.3|2870.3|2883.3|2879.3|2871.9|2867.9|359
1679994000000|2023-03-28 09:00:00|2874.1|2870.1|2873.9|2869.9|2876.9|2872.9|2867.4|2863.4|670
1679997600000|2023-03-28 10:00:00|2873.6|2869.6|2875.9|2871.9|2880.1|2876.1|2871.9|2867.9|402
1680001200000|2023-03-28 11:00:00|2876|2872|2884.7|2880.7|2886.2|2882.2|2875.9|2871.9|555
1680004800000|2023-03-28 12:00:00|2884|2880|2883.1|2879.1|2894.5|2890.5|2878.8|2874.8|1756
1680008400000|2023-03-28 13:00:00|2883.5|2879.5|2877.2|2873.2|2888.8|2884.8|2869.1|2865.1|5096
1680012000000|2023-03-28 14:00:00|2876.9|2872.9|2881.4|2877.4|2885.4|2881.4|2874.4|2870.4|2361
1680015600000|2023-03-28 15:00:00|2881|2877|2881.5|2877.5|2889.7|2885.7|2875.7|2871.7|3953
1680019200000|2023-03-28 16:00:00|2883|2879|2887.7|2883.7|2889|2885|2883|2879|612
1680022800000|2023-03-28 17:00:00|2888|2884|2885.1|2881.1|2888.7|2884.7|2884.6|2880.6|344
1680076800000|2023-03-29 08:00:00|2881|2877|2869.1|2865.1|2882.5|2878.5|2864.1|2860.1|683
1680080400000|2023-03-29 09:00:00|2868.6|2864.6|2874.9|2870.9|2875.3|2871.3|2864.3|2860.3|421
1680084000000|2023-03-29 10:00:00|2875.3|2871.3|2872.6|2868.6|2880.4|2876.4|2868.3|2864.3|651
1680087600000|2023-03-29 11:00:00|2871.9|2867.9|2873.4|2869.4|2880.2|2876.2|2865.9|2861.9|575
1680091200000|2023-03-29 12:00:00|2872.9|2868.9|2874.5|2870.5|2881.2|2877.2|2868.6|2864.6|1355
1680094800000|2023-03-29 13:00:00|2872|2868|2867.4|2863.4|2878.2|2874.2|2866.9|2862.9|3375
1680098400000|2023-03-29 14:00:00|2867.5|2863.5|2867|2863|2875.5|2871.5|2862.9|2858.9|4060
1680102000000|2023-03-29 15:00:00|2867.2|2863.2|2858.9|2854.9|2872.5|2868.5|2858.7|2854.7|3003
1680105600000|2023-03-29 16:00:00|2859.2|2855.2|2859.8|2855.8|2861.9|2857.9|2857.8|2853.8|649
1680109200000|2023-03-29 17:00:00|2860|2856|2863|2859|2863.8|2859.8|2859.5|2855.5|528
1680163200000|2023-03-30 08:00:00|2852.2|2848.2|2842.5|2838.5|2852.2|2848.2|2842|2838|377
1680166800000|2023-03-30 09:00:00|2842.2|2838.2|2840.2|2836.2|2846.2|2842.2|2839.2|2835.2|680
1680170400000|2023-03-30 10:00:00|2840.5|2836.5|2836.2|2832.2|2840.9|2836.9|2832.2|2828.2|707
1680174000000|2023-03-30 11:00:00|2836.5|2832.5|2844.5|2840.5|2844.5|2840.5|2836.2|2832.2|612
1680177600000|2023-03-30 12:00:00|2844.4|2840.4|2847.8|2843.8|2858.8|2854.8|2839.4|2835.4|3565
1680181200000|2023-03-30 13:00:00|2848.2|2844.2|2887|2883|2891.2|2887.2|2846.8|2842.8|8488
1680184800000|2023-03-30 14:00:00|2886.9|2882.9|2886.6|2882.6|2896.9|2892.9|2881.3|2877.3|3936
1680188400000|2023-03-30 15:00:00|2886.4|2882.4|2899.5|2895.5|2901.2|2897.2|2882.7|2878.7|5065
1680192000000|2023-03-30 16:00:00|2899.4|2895.4|2902|2898|2902.6|2898.6|2896.2|2892.2|1127
1680195600000|2023-03-30 17:00:00|2901.8|2897.8|2901|2897|2903.5|2899.5|2900.5|2896.5|346
1680249600000|2023-03-31 08:00:00|2901.4|2897.4|2910.6|2906.6|2913.1|2909.1|2901.4|2897.4|956
1680253200000|2023-03-31 09:00:00|2910.7|2906.7|2931.7|2927.7|2932.7|2928.7|2908.6|2904.6|1513
1680256800000|2023-03-31 10:00:00|2932|2928|2921.8|2917.8|2932.2|2928.2|2916.9|2912.9|1563
1680260400000|2023-03-31 11:00:00|2921.7|2917.7|2926.2|2922.2|2926.4|2922.4|2918.9|2914.9|756
1680264000000|2023-03-31 12:00:00|2925.4|2921.4|2894.9|2890.9|2925.4|2921.4|2893|2889|3110
1680267600000|2023-03-31 13:00:00|2895|2891|2894.1|2890.1|2898.2|2894.2|2883.7|2879.7|3122
1680271200000|2023-03-31 14:00:00|2893.5|2889.5|2900.7|2896.7|2905.7|2901.7|2892.6|2888.6|4331
1680274800000|2023-03-31 15:00:00|2901.2|2897.2|2899|2895|2911.8|2907.8|2898.1|2894.1|3445
1680278400000|2023-03-31 16:00:00|2899.1|2895.1|2904.6|2900.6|2906.1|2902.1|2898.5|2894.5|917
1680282000000|2023-03-31 17:00:00|2904.4|2900.4|2904.9|2900.9|2907.7|2903.7|2902.4|2898.4|333
1680508800000|2023-04-03 08:00:00|2895.6|2891.6|2896.5|2892.5|2902.9|2898.9|2890.5|2886.5|692
1680512400000|2023-04-03 09:00:00|2896.6|2892.6|2888|2884|2901.5|2897.5|2878.8|2874.8|1305
1680516000000|2023-04-03 10:00:00|2887.5|2883.5|2876.4|2872.4|2891.1|2887.1|2876.3|2872.3|1192
1680519600000|2023-04-03 11:00:00|2876.3|2872.3|2879|2875|2887.6|2883.6|2876.2|2872.2|1371
1680523200000|2023-04-03 12:00:00|2879.7|2875.7|2881|2877|2882|2878|2864.9|2860.9|3181
1680526800000|2023-04-03 13:00:00|2882.3|2878.3|2865.3|2861.3|2882.3|2878.3|2862.7|2858.7|2297
1680530400000|2023-04-03 14:00:00|2865.6|2861.6|2853.8|2849.8|2872.3|2868.3|2850.7|2846.7|3603
1680534000000|2023-04-03 15:00:00|2853.4|2849.4|2844.4|2840.4|2853.9|2849.9|2832.2|2828.2|6972
1680537600000|2023-04-03 16:00:00|2845.3|2841.3|2842.9|2838.9|2845.4|2841.4|2840.8|2836.8|2436
1680541200000|2023-04-03 17:00:00|2842.8|2838.8|2838.6|2834.6|2842.8|2838.8|2838.4|2834.4|1498
1680595200000|2023-04-04 08:00:00|2841.8|2837.8|2854.7|2850.7|2854.7|2850.7|2837.7|2833.7|367
1680598800000|2023-04-04 09:00:00|2855.6|2851.6|2872.1|2868.1|2874.1|2870.1|2854.7|2850.7|959
1680602400000|2023-04-04 10:00:00|2872.9|2868.9|2880.3|2876.3|2886.2|2882.2|2871|2867|1780
1680606000000|2023-04-04 11:00:00|2880.2|2876.2|2871.8|2867.8|2885.3|2881.3|2866.8|2862.8|1426
1680609600000|2023-04-04 12:00:00|2871.4|2867.4|2867.7|2863.7|2882.4|2878.4|2858.3|2854.3|8128
1680613200000|2023-04-04 13:00:00|2867.3|2863.3|2885.5|2881.5|2887.6|2883.6|2863.8|2859.8|2740
1680616800000|2023-04-04 14:00:00|2885.9|2881.9|2895.5|2891.5|2899.3|2895.3|2884.9|2880.9|5048
1680620400000|2023-04-04 15:00:00|2895|2891|2891.6|2887.6|2897.3|2893.3|2889|2885|5637
1680624000000|2023-04-04 16:00:00|2891.2|2887.2|2891.6|2887.6|2894.6|2890.6|2889.2|2885.2|1080
1680627600000|2023-04-04 17:00:00|2891.5|2887.5|2890.8|2886.8|2891.8|2887.8|2889.3|2885.3|589
1680681600000|2023-04-05 08:00:00|2893.2|2889.2|2887|2883|2893.2|2889.2|2885.6|2881.6|164
1680685200000|2023-04-05 09:00:00|2886.5|2882.5|2878.6|2874.6|2898.2|2894.2|2878.6|2874.6|378
1680688800000|2023-04-05 10:00:00|2879.5|2875.5|2883.7|2879.7|2884.3|2880.3|2874.4|2870.4|548
1680692400000|2023-04-05 11:00:00|2884.3|2880.3|2877.4|2873.4|2884.6|2880.6|2872.3|2868.3|3135
1680696000000|2023-04-05 12:00:00|2878|2874|2875.7|2871.7|2880.7|2876.7|2867.4|2863.4|6061
1680699600000|2023-04-05 13:00:00|2875.8|2871.8|2884.9|2880.9|2886.3|2882.3|2873.1|2869.1|1528
1680703200000|2023-04-05 14:00:00|2885.2|2881.2|2876.2|2872.2|2892.7|2888.7|2871.3|2867.3|6109
1680706800000|2023-04-05 15:00:00|2875.7|2871.7|2885.5|2881.5|2888|2884|2872.6|2868.6|7952
1680710400000|2023-04-05 16:00:00|2885.9|2881.9|2885|2881|2886.8|2882.8|2883.8|2879.8|614
1680714000000|2023-04-05 17:00:00|2884.9|2880.9|2884.6|2880.6|2885.6|2881.6|2884|2880|347
1680768000000|2023-04-06 08:00:00|2894.1|2890.1|2900.6|2896.6|2902.1|2898.1|2892.1|2888.1|495
1680771600000|2023-04-06 09:00:00|2900.7|2896.7|2904.3|2900.3|2911.7|2907.7|2896.1|2892.1|1730
1680775200000|2023-04-06 10:00:00|2903.8|2899.8|2903.3|2899.3|2906.9|2902.9|2901.7|2897.7|612
1680778800000|2023-04-06 11:00:00|2900.5|2896.5|2901.9|2897.9|2903.1|2899.1|2896.5|2892.5|961
1680782400000|2023-04-06 12:00:00|2901.3|2897.3|2896.7|2892.7|2903.7|2899.7|2892.9|2888.9|6258
1680786000000|2023-04-06 13:00:00|2896.6|2892.6|2892.1|2888.1|2902.5|2898.5|2889.6|2885.6|4184
1680789600000|2023-04-06 14:00:00|2892.2|2888.2|2873.3|2869.3|2892.3|2888.3|2872.1|2868.1|7686
1680793200000|2023-04-06 15:00:00|2874.3|2870.3|2880.1|2876.1|2885.2|2881.2|2872.3|2868.3|16167
1680796800000|2023-04-06 16:00:00|2880.2|2876.2|2876.4|2872.4|2882.3|2878.3|2876.4|2872.4|1771
1680800400000|2023-04-06 17:00:00|2875.5|2871.5|2873.1|2869.1|2877|2873|2872.5|2868.5|735
1681124400000|2023-04-10 11:00:00|2873.4|2869.4|2877|2873|2887.1|2883.1|2859.6|2855.6|1088
1681128000000|2023-04-10 12:00:00|2876.6|2872.6|2834.7|2830.7|2876.6|2872.6|2822.7|2818.7|2705
1681131600000|2023-04-10 13:00:00|2834.6|2830.6|2857.4|2853.4|2857.9|2853.9|2831.7|2827.7|2657
1681135200000|2023-04-10 14:00:00|2857.3|2853.3|2874.6|2870.6|2877.9|2873.9|2850.6|2846.6|6865
1681138800000|2023-04-10 15:00:00|2874.1|2870.1|2871|2867|2881.1|2877.1|2863.7|2859.7|5372
1681142400000|2023-04-10 16:00:00|2872|2868|2863.9|2859.9|2873.1|2869.1|2862.9|2858.9|1458
1681146000000|2023-04-10 17:00:00|2863.5|2859.5|2864.4|2860.4|2865|2861|2862.3|2858.3|808
1681200000000|2023-04-11 08:00:00|2868.3|2864.3|2884.4|2880.4|2888.4|2884.4|2868.2|2864.2|429
1681203600000|2023-04-11 09:00:00|2884.8|2880.8|2873.8|2869.8|2889.7|2885.7|2871.8|2867.8|814
1681207200000|2023-04-11 10:00:00|2873.9|2869.9|2877.8|2873.8|2879.3|2875.3|2861.9|2857.9|2067
1681210800000|2023-04-11 11:00:00|2878.2|2874.2|2877.2|2873.2|2880.2|2876.2|2867.1|2863.1|2861
1681214400000|2023-04-11 12:00:00|2876.3|2872.3|2874.7|2870.7|2890.8|2886.8|2874.7|2870.7|9140
1681218000000|2023-04-11 13:00:00|2873.7|2869.7|2905.9|2901.9|2907|2903|2873.7|2869.7|5223
1681221600000|2023-04-11 14:00:00|2906|2902|2911.3|2907.3|2914.3|2910.3|2903|2899|6136
1681225200000|2023-04-11 15:00:00|2912.2|2908.2|2907.3|2903.3|2920.3|2916.3|2907.3|2903.3|6457
1681228800000|2023-04-11 16:00:00|2908.7|2904.7|2907.2|2903.2|2912.2|2908.2|2905.2|2901.2|1908
1681232400000|2023-04-11 17:00:00|2906.7|2902.7|2903.8|2899.8|2907.2|2903.2|2900.2|2896.2|1412
1681286400000|2023-04-12 08:00:00|2905.9|2901.9|2903.8|2899.8|2908.5|2904.5|2899.4|2895.4|472
1681290000000|2023-04-12 09:00:00|2903.9|2899.9|2912.6|2908.6|2915.1|2911.1|2903.8|2899.8|1517
1681293600000|2023-04-12 10:00:00|2913.1|2909.1|2918.2|2914.2|2919.6|2915.6|2912.6|2908.6|615
1681297200000|2023-04-12 11:00:00|2918.1|2914.1|2911.1|2907.1|2919.6|2915.6|2904.1|2900.1|1934
1681300800000|2023-04-12 12:00:00|2910.6|2906.6|2882.1|2878.1|2911.7|2907.7|2878.9|2874.9|4377
1681304400000|2023-04-12 13:00:00|2881.6|2877.6|2877.1|2873.1|2885.2|2881.2|2874.6|2870.6|2061
1681308000000|2023-04-12 14:00:00|2877|2873|2878.8|2874.8|2883|2879|2870.1|2866.1|1344
1681311600000|2023-04-12 15:00:00|2878.9|2874.9|2874.1|2870.1|2882|2878|2868.9|2864.9|3314
1681315200000|2023-04-12 16:00:00|2874.2|2870.2|2874.6|2870.6|2879.7|2875.7|2873.1|2869.1|449
1681318800000|2023-04-12 17:00:00|2874.1|2870.1|2877.6|2873.6|2878.6|2874.6|2873|2869|579
1681372800000|2023-04-13 08:00:00|2905.8|2901.8|2897.5|2893.5|2912.3|2908.3|2894|2890|310
1681376400000|2023-04-13 09:00:00|2898|2894|2904.5|2900.5|2905.6|2901.6|2892.4|2888.4|307
1681380000000|2023-04-13 10:00:00|2904.4|2900.4|2898.5|2894.5|2906|2902|2896.9|2892.9|328
1681383600000|2023-04-13 11:00:00|2898.4|2894.4|2905.5|2901.5|2910.1|2906.1|2897.9|2893.9|462
1681387200000|2023-04-13 12:00:00|2908|2904|2906.5|2902.5|2912|2908|2893.4|2889.4|1184
1681390800000|2023-04-13 13:00:00|2906.1|2902.1|2886.6|2882.6|2909.6|2905.6|2884.2|2880.2|1731
1681394400000|2023-04-13 14:00:00|2887.1|2883.1|2909.8|2905.8|2911.8|2907.8|2884.6|2880.6|1766
1681398000000|2023-04-13 15:00:00|2910.3|2906.3|2923.7|2919.7|2931.6|2927.6|2908.7|2904.7|3618
1681401600000|2023-04-13 16:00:00|2922.7|2918.7|2932.7|2928.7|2937.3|2933.3|2922.7|2918.7|698
1681405200000|2023-04-13 17:00:00|2931.7|2927.7|2927.2|2919.2|2934.7|2930.7|2923.7|2918.7|340
1681459200000|2023-04-14 08:00:00|2929.2|2925.2|2925.2|2921.2|2932.6|2928.6|2923.7|2919.7|155
1681462800000|2023-04-14 09:00:00|2925.3|2921.3|2948.2|2944.2|2950.6|2946.6|2925.3|2921.3|566
1681466400000|2023-04-14 10:00:00|2949.2|2945.2|2957.1|2953.1|2959.6|2955.6|2947.7|2943.7|506
1681470000000|2023-04-14 11:00:00|2957.6|2953.6|2964.3|2960.3|2964.4|2960.4|2957.1|2953.1|471
1681473600000|2023-04-14 12:00:00|2963.9|2959.9|2926.9|2922.9|2963.9|2959.9|2917.4|2913.4|1055
1681477200000|2023-04-14 13:00:00|2926.4|2922.4|2908.4|2904.4|2928.2|2924.2|2901.2|2897.2|1620
1681480800000|2023-04-14 14:00:00|2907.9|2903.9|2899|2895|2907.9|2903.9|2891.9|2887.9|927
1681484400000|2023-04-14 15:00:00|2900|2896|2902.3|2898.3|2908.4|2904.4|2896.2|2892.2|2574
1681488000000|2023-04-14 16:00:00|2901.8|2897.8|2893.7|2889.7|2901.8|2897.8|2890.3|2886.3|548
1681491600000|2023-04-14 17:00:00|2893.2|2889.2|2896.3|2892.3|2897.3|2893.3|2892.3|2888.3|457
1681718400000|2023-04-17 08:00:00|2889.9|2885.9|2903.9|2899.9|2908.4|2904.4|2887.9|2883.9|510
1681722000000|2023-04-17 09:00:00|2904.4|2900.4|2901.3|2897.3|2910.9|2906.9|2897.8|2893.8|1093
1681725600000|2023-04-17 10:00:00|2901.8|2897.8|2905.7|2901.7|2906.2|2902.2|2896.3|2892.3|542
1681729200000|2023-04-17 11:00:00|2906.2|2902.2|2922.7|2918.7|2922.7|2918.7|2905.7|2901.7|985
1681732800000|2023-04-17 12:00:00|2923.7|2919.7|2914.1|2910.1|2930.2|2926.2|2911.1|2907.1|2685
1681736400000|2023-04-17 13:00:00|2913.1|2909.1|2909|2905|2919.6|2915.6|2896.6|2892.6|3205
1681740000000|2023-04-17 14:00:00|2908.5|2904.5|2904|2900|2913|2909|2898|2894|3569
1681743600000|2023-04-17 15:00:00|2903.5|2899.5|2920.9|2916.9|2923.9|2919.9|2903|2899|4988
1681747200000|2023-04-17 16:00:00|2920.4|2916.4|2915.9|2911.9|2920.9|2916.9|2914.4|2910.4|1246
1681750800000|2023-04-17 17:00:00|2916.4|2912.4|2918.3|2914.3|2919.9|2915.9|2915.4|2911.4|789
1681804800000|2023-04-18 08:00:00|2932.9|2928.9|2938.9|2934.9|2939.4|2935.4|2927.4|2923.4|524
1681808400000|2023-04-18 09:00:00|2939.4|2935.4|2936.9|2932.9|2943.9|2939.9|2936.4|2932.4|984
1681812000000|2023-04-18 10:00:00|2935.4|2931.4|2927.4|2923.4|2938.4|2934.4|2921.9|2917.9|658
1681815600000|2023-04-18 11:00:00|2926.9|2922.9|2914.4|2910.4|2931.4|2927.4|2907.4|2903.4|997
1681819200000|2023-04-18 12:00:00|2915.4|2911.4|2928.4|2924.4|2934.4|2930.4|2912.4|2908.4|2364
1681822800000|2023-04-18 13:00:00|2926.9|2922.9|2941.4|2937.4|2944.4|2940.4|2926.4|2922.4|2432
1681826400000|2023-04-18 14:00:00|2942.4|2938.4|2956.4|2952.4|2957.4|2953.4|2940.4|2936.4|3801
1681830000000|2023-04-18 15:00:00|2956.9|2952.9|2969.4|2965.4|2972.4|2968.4|2955.4|2951.4|6418
1681833600000|2023-04-18 16:00:00|2968.4|2964.4|2977.8|2973.8|2978.8|2974.8|2967.4|2963.4|2358
1681837200000|2023-04-18 17:00:00|2977.3|2973.3|2978.3|2974.3|2979.8|2975.8|2973.3|2969.3|870
1681891200000|2023-04-19 08:00:00|2976.2|2972.2|2983.7|2979.7|2988.2|2984.2|2976.2|2972.2|490
1681894800000|2023-04-19 09:00:00|2984.2|2980.2|2949.7|2945.7|2985.2|2981.2|2948.2|2944.2|1147
1681898400000|2023-04-19 10:00:00|2950.2|2946.2|2964.7|2960.7|2969.7|2965.7|2948.7|2944.7|778
1681902000000|2023-04-19 11:00:00|2965.2|2961.2|2975.6|2971.6|2976.1|2972.1|2958.7|2954.7|1096
1681905600000|2023-04-19 12:00:00|2976.7|2972.7|2988.1|2984.1|2989.1|2985.1|2975.1|2971.1|2214
1681909200000|2023-04-19 13:00:00|2986.6|2982.6|2970.1|2966.1|2987.6|2983.6|2963.1|2959.1|3449
1681912800000|2023-04-19 14:00:00|2971.1|2967.1|2981.1|2977.1|2985.1|2981.1|2968.1|2964.1|2502
1681916400000|2023-04-19 15:00:00|2981.6|2977.6|2977.1|2973.1|2981.6|2977.6|2972.1|2968.1|4234
1681920000000|2023-04-19 16:00:00|2976.1|2972.1|2978.1|2974.1|2979.1|2975.1|2975.6|2971.6|1087
1681923600000|2023-04-19 17:00:00|2978.6|2974.6|2980.6|2976.6|2981.1|2977.1|2978.1|2974.1|820
1681977600000|2023-04-20 08:00:00|2965.4|2961.4|2964.9|2960.9|2972.4|2968.4|2964.9|2960.9|517
1681981200000|2023-04-20 09:00:00|2964.4|2960.4|2960.9|2956.9|2968.4|2964.4|2956.9|2952.9|605
1681984800000|2023-04-20 10:00:00|2961.9|2957.9|2973.9|2969.9|2974.4|2970.4|2961.9|2957.9|743
1681988400000|2023-04-20 11:00:00|2974.9|2970.9|2969.4|2965.4|2976.4|2972.4|2966.9|2962.9|773
1681992000000|2023-04-20 12:00:00|2968.9|2964.9|2960.9|2956.9|2977.4|2973.4|2957|2953|3091
1681995600000|2023-04-20 13:00:00|2959.9|2955.9|2963.9|2959.9|2973.9|2969.9|2958.9|2954.9|3614
1681999200000|2023-04-20 14:00:00|2964.9|2960.9|2958.9|2954.9|2967.8|2963.8|2947.9|2943.9|2864
1682002800000|2023-04-20 15:00:00|2958.4|2954.4|2963|2959|2965|2961|2948.4|2944.4|4335
1682006400000|2023-04-20 16:00:00|2964|2960|2958.5|2954.5|2964|2960|2954|2950|1177
1682010000000|2023-04-20 17:00:00|2959|2955|2960|2956|2962.5|2958.5|2959|2955|461
1682064000000|2023-04-21 08:00:00|2964.4|2960.4|2960.9|2956.9|2964.9|2960.9|2954.3|2950.3|349
1682067600000|2023-04-21 09:00:00|2960.8|2956.8|2946.4|2942.4|2960.8|2956.8|2938.4|2934.4|616
1682071200000|2023-04-21 10:00:00|2946.9|2942.9|2946.9|2942.9|2956.4|2952.4|2943.4|2939.4|530
1682074800000|2023-04-21 11:00:00|2947.4|2943.4|2949.9|2945.9|2950.9|2946.9|2944.9|2940.9|427
1682078400000|2023-04-21 12:00:00|2948.9|2944.9|2961.4|2957.4|2961.4|2957.4|2937|2933|2796
1682082000000|2023-04-21 13:00:00|2960.9|2956.9|2955.9|2951.9|2965.9|2961.9|2951.4|2947.4|1491
1682085600000|2023-04-21 14:00:00|2955|2951|2972.9|2968.9|2974.9|2970.9|2948.9|2944.9|1908
1682089200000|2023-04-21 15:00:00|2972.5|2968.5|2983.8|2979.8|2995.8|2991.8|2972.4|2968.4|4369
1682092800000|2023-04-21 16:00:00|2983.3|2979.3|2983.3|2979.3|2983.8|2979.8|2978.4|2974.4|1177
1682096400000|2023-04-21 17:00:00|2982.4|2978.4|2982.8|2978.8|2983.9|2979.9|2978.8|2974.8|396
1682323200000|2023-04-24 08:00:00|2980|2976|2969|2965|2980.5|2976.5|2967.5|2963.5|378
1682326800000|2023-04-24 09:00:00|2968.6|2964.6|2955.3|2951.3|2969|2965|2954.8|2950.8|949
1682330400000|2023-04-24 10:00:00|2955.8|2951.8|2951.8|2947.8|2959.8|2955.8|2947.9|2943.9|430
1682334000000|2023-04-24 11:00:00|2951.7|2947.7|2945.8|2941.8|2952.9|2948.9|2942.8|2938.8|955
1682337600000|2023-04-24 12:00:00|2946.3|2942.3|2949.8|2945.8|2957.7|2953.7|2939.5|2935.5|1441
1682341200000|2023-04-24 13:00:00|2949.3|2945.3|2962.7|2958.7|2963.7|2959.7|2948.2|2944.2|1313
1682344800000|2023-04-24 14:00:00|2963.7|2959.7|2965.9|2961.9|2967.5|2963.5|2954.6|2950.6|1223
1682348400000|2023-04-24 15:00:00|2966.3|2962.3|2974.4|2970.4|2976.4|2972.4|2961.6|2957.6|2150
1682352000000|2023-04-24 16:00:00|2973.4|2969.4|2975.4|2971.4|2976.4|2972.4|2971.4|2967.4|585
1682355600000|2023-04-24 17:00:00|2975.5|2971.5|2978|2974|2979.5|2975.5|2972.9|2968.9|500
1682409600000|2023-04-25 08:00:00|2963|2959|2968.5|2964.5|2975.4|2971.4|2962|2958|226
1682413200000|2023-04-25 09:00:00|2968|2964|2956.6|2952.6|2970.5|2966.5|2954.6|2950.6|328
1682416800000|2023-04-25 10:00:00|2956.1|2952.1|2934|2930|2958.5|2954.5|2932.1|2928.1|1187
1682420400000|2023-04-25 11:00:00|2934.1|2930.1|2935.1|2931.1|2945|2941|2932.1|2928.1|1501
1682424000000|2023-04-25 12:00:00|2936|2932|2932.7|2928.7|2937|2933|2926.1|2922.1|1848
1682427600000|2023-04-25 13:00:00|2932.8|2928.8|2930.7|2926.7|2942.5|2938.5|2927.7|2923.7|1795
1682431200000|2023-04-25 14:00:00|2930.3|2926.3|2929.1|2925.1|2941.6|2937.6|2926.6|2922.6|1544
1682434800000|2023-04-25 15:00:00|2929.5|2925.5|2925.6|2921.6|2938.5|2934.5|2921.7|2917.7|2261
1682438400000|2023-04-25 16:00:00|2924.6|2920.6|2919.7|2915.7|2925.6|2921.6|2918.9|2914.9|789
1682442000000|2023-04-25 17:00:00|2919.8|2915.8|2920.8|2916.8|2920.8|2916.8|2914.9|2910.9|798
1682496000000|2023-04-26 08:00:00|2912.4|2908.4|2911.9|2907.9|2915.9|2911.9|2910.9|2906.9|375
1682499600000|2023-04-26 09:00:00|2911.4|2907.4|2931.1|2927.1|2940|2936|2900.4|2896.4|1148
1682503200000|2023-04-26 10:00:00|2930.7|2926.7|2929.8|2925.8|2942|2938|2928.2|2924.2|342
1682506800000|2023-04-26 11:00:00|2930.2|2926.2|2930.2|2926.2|2939.1|2935.1|2926.8|2922.8|407
1682510400000|2023-04-26 12:00:00|2930.7|2926.7|2938.6|2934.6|2943|2939|2927.8|2923.8|1817
1682514000000|2023-04-26 13:00:00|2939.6|2935.6|2959.4|2955.4|2967.3|2963.3|2936.1|2932.1|2641
1682517600000|2023-04-26 14:00:00|2958.5|2954.5|2946.9|2942.9|2959.4|2955.4|2941.9|2937.9|2185
1682521200000|2023-04-26 15:00:00|2945.9|2941.9|2950.3|2946.3|2957.7|2953.7|2945.9|2941.9|3447
1682524800000|2023-04-26 16:00:00|2949.8|2945.8|2950.7|2946.7|2950.7|2946.7|2945.8|2941.8|377
1682528400000|2023-04-26 17:00:00|2950.2|2946.2|2948.7|2944.7|2950.7|2946.7|2946.7|2942.7|240
1682582400000|2023-04-27 08:00:00|2950.1|2946.1|2958.1|2954.1|2959.6|2955.6|2949.6|2945.6|235
1682586000000|2023-04-27 09:00:00|2958.5|2954.5|2941.2|2937.2|2960.6|2956.6|2941.2|2937.2|725
1682589600000|2023-04-27 10:00:00|2941.6|2937.6|2944.2|2940.2|2946.2|2942.2|2938.1|2934.1|252
1682593200000|2023-04-27 11:00:00|2944.3|2940.3|2932.6|2928.6|2947.6|2943.6|2932.6|2928.6|469
1682596800000|2023-04-27 12:00:00|2932.9|2928.9|2938|2934|2941|2937|2922.3|2918.3|3500
1682600400000|2023-04-27 13:00:00|2938.1|2934.1|2935.1|2931.1|2950.1|2946.1|2932.1|2928.1|1230
1682604000000|2023-04-27 14:00:00|2935|2931|2926.4|2922.4|2944.2|2940.2|2926.4|2922.4|1942
1682607600000|2023-04-27 15:00:00|2927.4|2923.4|2920.7|2916.7|2931.4|2927.4|2917.4|2913.4|2882
1682611200000|2023-04-27 16:00:00|2920.6|2916.6|2923.5|2919.5|2925.9|2921.9|2916.1|2912.1|800
1682614800000|2023-04-27 17:00:00|2923|2919|2925.6|2921.6|2927|2923|2921.1|2917.1|375
1682668800000|2023-04-28 08:00:00|2914.6|2910.6|2918.5|2914.5|2918.5|2914.5|2907.7|2903.7|695
1682672400000|2023-04-28 09:00:00|2917.5|2913.5|2924.8|2920.8|2928.3|2924.3|2910.9|2906.9|627
1682676000000|2023-04-28 10:00:00|2924.9|2920.9|2915.3|2911.3|2927.2|2923.2|2912.3|2908.3|1765
1682679600000|2023-04-28 11:00:00|2914.9|2910.9|2909.6|2905.6|2916.7|2912.7|2909.1|2905.1|506
1682683200000|2023-04-28 12:00:00|2909.1|2905.1|2919|2915|2925.7|2921.7|2897.3|2893.3|3064
1682686800000|2023-04-28 13:00:00|2919.9|2915.9|2919.8|2915.8|2926.7|2922.7|2916.9|2912.9|983
1682690400000|2023-04-28 14:00:00|2921.8|2917.8|2921.8|2917.8|2927.7|2923.7|2916.9|2912.9|1946
1682694000000|2023-04-28 15:00:00|2920.8|2916.8|2940|2936|2941|2937|2919.4|2915.4|4462
1682697600000|2023-04-28 16:00:00|2939.1|2935.1|2936.1|2932.1|2942|2938|2935|2931|747
1682701200000|2023-04-28 17:00:00|2935.7|2931.7|2938.5|2934.5|2940.5|2936.5|2934.2|2930.2|385
1682938800000|2023-05-01 11:00:00|2932.8|2928.8|2932.6|2928.6|2949.6|2945.6|2927.8|2923.8|570
1682942400000|2023-05-01 12:00:00|2934.1|2930.1|2966.8|2962.8|2981.4|2977.4|2931.1|2927.1|2862
1682946000000|2023-05-01 13:00:00|2966.6|2962.6|2964.7|2960.7|2981.1|2977.1|2959.3|2955.3|1402
1682949600000|2023-05-01 14:00:00|2964.3|2960.3|2931.9|2927.9|2964.3|2960.3|2928.9|2924.9|2099
1682953200000|2023-05-01 15:00:00|2931.5|2927.5|2934.6|2930.6|2938.4|2934.4|2921|2917|2662
1682956800000|2023-05-01 16:00:00|2934.9|2930.9|2929.1|2925.1|2935.6|2931.6|2929.1|2925.1|399
1682960400000|2023-05-01 17:00:00|2929.5|2925.5|2931.8|2927.8|2932.8|2928.8|2929.1|2925.1|291
1683014400000|2023-05-02 08:00:00|2929.8|2925.8|2929.4|2925.4|2937.4|2933.4|2923.6|2919.6|288
1683018000000|2023-05-02 09:00:00|2929.1|2925.1|2930.3|2926.3|2934.6|2930.6|2918.3|2914.3|776
1683021600000|2023-05-02 10:00:00|2930.2|2926.2|2922.3|2918.3|2930.2|2926.2|2921.9|2917.9|351
1683025200000|2023-05-02 11:00:00|2922.6|2918.6|2918.9|2914.9|2929.3|2925.3|2918.9|2914.9|375
1683028800000|2023-05-02 12:00:00|2919.3|2915.3|2916.1|2912.1|2941.1|2937.1|2912.2|2908.2|2302
1683032400000|2023-05-02 13:00:00|2916.4|2912.4|2893.9|2889.9|2922.6|2918.6|2890.9|2886.9|2698
1683036000000|2023-05-02 14:00:00|2894.1|2890.1|2896.8|2892.8|2912.3|2908.3|2894.1|2890.1|2947
1683039600000|2023-05-02 15:00:00|2896.4|2892.4|2895.6|2891.6|2902.7|2898.7|2884.1|2880.1|4969
1683043200000|2023-05-02 16:00:00|2896.6|2892.6|2889.8|2885.8|2900.7|2896.7|2887.3|2883.3|1005
1683046800000|2023-05-02 17:00:00|2889.5|2885.5|2891.7|2887.7|2891.7|2887.7|2886.8|2882.8|813
1683100800000|2023-05-03 08:00:00|2899.4|2895.4|2898.6|2894.6|2908.9|2904.9|2897.9|2893.9|326
1683104400000|2023-05-03 09:00:00|2899.4|2895.4|2890.8|2886.8|2903.6|2899.6|2887.3|2883.3|429
1683108000000|2023-05-03 10:00:00|2891.2|2887.2|2893.8|2889.8|2896.8|2892.8|2887.5|2883.5|497
1683111600000|2023-05-03 11:00:00|2893.5|2889.5|2875.6|2871.6|2899.2|2895.2|2875.6|2871.6|702
1683115200000|2023-05-03 12:00:00|2876.1|2872.1|2897.1|2893.1|2898.1|2894.1|2874.6|2870.6|2628
1683118800000|2023-05-03 13:00:00|2897|2893|2876.6|2872.6|2897.2|2893.2|2874.6|2870.6|1369
1683122400000|2023-05-03 14:00:00|2877.6|2873.6|2878.9|2874.9|2887.1|2883.1|2875.2|2871.2|1829
1683126000000|2023-05-03 15:00:00|2877|2873|2866.4|2862.4|2881.9|2877.9|2866.4|2862.4|4337
1683129600000|2023-05-03 16:00:00|2867.4|2863.4|2870|2866|2873.7|2869.7|2862.5|2858.5|1031
1683133200000|2023-05-03 17:00:00|2869.9|2865.9|2871.3|2867.3|2871.5|2867.5|2866.3|2862.3|569
1683187200000|2023-05-04 08:00:00|2872.6|2868.6|2876.7|2872.7|2878.2|2874.2|2866.7|2862.7|442
1683190800000|2023-05-04 09:00:00|2875.9|2871.9|2879.3|2875.3|2880.3|2876.3|2867.7|2863.7|995
1683194400000|2023-05-04 10:00:00|2878.8|2874.8|2889.3|2885.3|2890.9|2886.9|2875.3|2871.3|750
1683198000000|2023-05-04 11:00:00|2887.7|2883.7|2881.3|2877.3|2891.2|2887.2|2881.3|2877.3|469
1683201600000|2023-05-04 12:00:00|2881.9|2877.9|2885.3|2881.3|2895.4|2891.4|2881.5|2877.5|1821
1683205200000|2023-05-04 13:00:00|2885.4|2881.4|2884.7|2880.7|2899.1|2895.1|2877.8|2873.8|2429
1683208800000|2023-05-04 14:00:00|2883.8|2879.8|2925.4|2921.4|2929.3|2925.3|2881.7|2877.7|4400
1683212400000|2023-05-04 15:00:00|2925.3|2921.3|2910.6|2906.6|2925.3|2921.3|2896.1|2892.1|4085
1683216000000|2023-05-04 16:00:00|2910.4|2906.4|2924.2|2920.2|2924.7|2920.7|2910.4|2906.4|1144
1683219600000|2023-05-04 17:00:00|2923.8|2919.8|2921.6|2917.6|2923.8|2919.8|2920.4|2916.4|426
1683273600000|2023-05-05 08:00:00|2923.6|2919.6|2920.7|2916.7|2923.7|2919.7|2916.6|2912.6|420
1683277200000|2023-05-05 09:00:00|2920.6|2916.6|2922.9|2918.9|2923.7|2919.7|2917.8|2913.8|390
1683280800000|2023-05-05 10:00:00|2921.1|2917.1|2933.9|2929.9|2935.6|2931.6|2918.7|2914.7|385
1683284400000|2023-05-05 11:00:00|2932.9|2928.9|2935.3|2931.3|2946.5|2942.5|2932.6|2928.6|757
1683288000000|2023-05-05 12:00:00|2935.4|2931.4|2928.6|2924.6|2935.4|2931.4|2917.7|2913.7|1633
1683291600000|2023-05-05 13:00:00|2928.2|2924.2|2941.3|2937.3|2941.6|2937.6|2922.2|2918.2|1084
1683295200000|2023-05-05 14:00:00|2941.6|2937.6|2933|2929|2950.2|2946.2|2925.7|2921.7|3995
1683298800000|2023-05-05 15:00:00|2933.4|2929.4|2946.6|2942.6|2946.6|2942.6|2928.3|2924.3|3098
1683302400000|2023-05-05 16:00:00|2946.3|2942.3|2945.4|2941.4|2947.3|2943.3|2942.5|2938.5|561
1683306000000|2023-05-05 17:00:00|2944.5|2940.5|2945.9|2941.9|2947.5|2943.5|2942.5|2938.5|394
1683543600000|2023-05-08 11:00:00|2947.4|2943.4|2951.5|2947.5|2958|2954|2946.8|2942.8|791
1683547200000|2023-05-08 12:00:00|2952.6|2948.6|2937.5|2933.5|2954|2950|2927|2923|1352
1683550800000|2023-05-08 13:00:00|2937.2|2933.2|2974.2|2970.2|2974.8|2970.8|2937|2933|1739
1683554400000|2023-05-08 14:00:00|2973.8|2969.8|2957.3|2953.3|2975.7|2971.7|2942.8|2938.8|2438
1683558000000|2023-05-08 15:00:00|2957.8|2953.8|2964.7|2960.7|2969|2965|2957|2953|1956
1683561600000|2023-05-08 16:00:00|2965|2961|2967|2963|2969.4|2965.4|2963.2|2959.2|1334
1683565200000|2023-05-08 17:00:00|2966.7|2962.7|2967|2963|2968.9|2964.9|2966|2962|858
1683619200000|2023-05-09 08:00:00|2955.7|2951.7|2950.6|2946.6|2955.7|2951.7|2941.4|2937.4|888
1683622800000|2023-05-09 09:00:00|2949.4|2945.4|2952.7|2948.7|2960|2956|2942|2938|568
1683626400000|2023-05-09 10:00:00|2952.4|2948.4|2952.1|2948.1|2958.9|2954.9|2949.9|2945.9|270
1683630000000|2023-05-09 11:00:00|2952.2|2948.2|2952.5|2948.5|2953.9|2949.9|2942.9|2938.9|486
1683633600000|2023-05-09 12:00:00|2952.9|2948.9|2953.4|2949.4|2973.4|2969.4|2951.4|2947.4|2380
1683637200000|2023-05-09 13:00:00|2953.6|2949.6|2983.3|2979.3|2983.3|2979.3|2951.1|2947.1|2272
1683640800000|2023-05-09 14:00:00|2984.1|2980.1|2989.1|2985.1|2992.8|2988.8|2977.8|2973.8|2494
1683644400000|2023-05-09 15:00:00|2989.5|2985.5|3011.5|3007.5|3013.5|3009.5|2989.1|2985.1|5822
1683648000000|2023-05-09 16:00:00|3012.5|3008.5|3006.6|3002.6|3012.7|3008.7|3006.1|3002.1|1080
1683651600000|2023-05-09 17:00:00|3006|3002|3007.6|3003.6|3010.1|3006.1|3005|3001|504
1683705600000|2023-05-10 08:00:00|3008.6|3004.6|3005.4|3001.4|3011.1|3007.1|3001.6|2997.6|443
1683709200000|2023-05-10 09:00:00|3005.1|3001.1|3006|3002|3007.3|3003.3|2996|2992|357
1683712800000|2023-05-10 10:00:00|3005.8|3001.8|3007.2|3003.2|3015.6|3011.6|3002.5|2998.5|616
1683716400000|2023-05-10 11:00:00|3007|3003|3026.9|3022.9|3031.4|3027.4|3003.9|2999.9|1225
1683720000000|2023-05-10 12:00:00|3027.1|3023.1|3040.5|3036.5|3047.4|3043.4|3022|3018|3378
1683723600000|2023-05-10 13:00:00|3041.1|3037.1|3033.7|3029.7|3044.3|3040.3|3027|3023|2362
1683727200000|2023-05-10 14:00:00|3034.7|3030.7|3038.7|3034.7|3041.3|3037.3|3028.4|3024.4|2110
1683730800000|2023-05-10 15:00:00|3039.7|3035.7|3038|3034|3042.7|3038.7|3030.4|3026.4|3447
1683734400000|2023-05-10 16:00:00|3038.2|3034.2|3040.9|3036.9|3041.6|3037.6|3032.4|3028.4|1463
1683738000000|2023-05-10 17:00:00|3042.1|3038.1|3037.3|3033.3|3044.9|3040.9|3036.3|3032.3|720
1683792000000|2023-05-11 08:00:00|3036.9|3032.9|3028.8|3024.8|3037.9|3033.9|3028.6|3024.6|263
1683795600000|2023-05-11 09:00:00|3028|3024|3023.1|3019.1|3028|3024|3018.4|3014.4|532
1683799200000|2023-05-11 10:00:00|3023.4|3019.4|3033.8|3029.8|3038|3034|3021.6|3017.6|558
1683802800000|2023-05-11 11:00:00|3034.1|3030.1|3036.3|3032.3|3043.8|3039.8|3032.8|3028.8|945
1683806400000|2023-05-11 12:00:00|3036.5|3032.5|3032.4|3028.4|3043.6|3039.6|3026.4|3022.4|2170
1683810000000|2023-05-11 13:00:00|3030.6|3026.6|3006.6|3002.6|3031.8|3027.8|3004|3000|2491
1683813600000|2023-05-11 14:00:00|3007.3|3003.3|3020|3016|3022.6|3018.6|3007|3003|2308
1683817200000|2023-05-11 15:00:00|3019.7|3015.7|3004|3000|3020.5|3016.5|3000|2996|3412
1683820800000|2023-05-11 16:00:00|3003.2|2999.2|3013.2|3009.2|3014.8|3010.8|3002|2998|952
1683824400000|2023-05-11 17:00:00|3013.7|3009.7|3013.6|3009.6|3015.3|3011.3|3010|3006|552
1683878400000|2023-05-12 08:00:00|2987.4|2983.4|3000.6|2996.6|3000.9|2996.9|2986.4|2982.4|598
1683882000000|2023-05-12 09:00:00|3000.4|2996.4|3011.6|3007.6|3014.6|3010.6|2997.9|2993.9|1055
1683885600000|2023-05-12 10:00:00|3011.3|3007.3|3024.3|3020.3|3027.3|3023.3|3010.6|3006.6|1500
1683889200000|2023-05-12 11:00:00|3024|3020|3043.1|3039.1|3048.3|3044.3|3023|3019|4006
1683892800000|2023-05-12 12:00:00|3043.8|3039.8|3038.3|3034.3|3046.7|3042.7|3031.3|3027.3|2624
1683896400000|2023-05-12 13:00:00|3038.8|3034.8|3033.8|3029.8|3041.9|3037.9|3011.5|3007.5|2876
1683900000000|2023-05-12 14:00:00|3032.6|3028.6|3025.7|3021.7|3042.7|3038.7|3024.5|3020.5|3139
1683903600000|2023-05-12 15:00:00|3025.4|3021.4|2987.3|2983.3|3028|3024|2983.5|2979.5|3975
1683907200000|2023-05-12 16:00:00|2987.8|2983.8|2988.4|2984.4|2994.2|2990.2|2987.8|2983.8|841
1683910800000|2023-05-12 17:00:00|2988.6|2984.6|2982.3|2978.3|2988.6|2984.6|2979.4|2975.4|559
1684137600000|2023-05-15 08:00:00|2984.1|2980.1|2992.6|2988.6|2993.8|2989.8|2982.3|2978.3|365
1684141200000|2023-05-15 09:00:00|2992.3|2988.3|2974.4|2970.4|2996.8|2992.8|2963.5|2959.5|1328
1684144800000|2023-05-15 10:00:00|2976.9|2972.9|2977.1|2973.1|2982.4|2978.4|2970.4|2966.4|524
1684148400000|2023-05-15 11:00:00|2976.6|2972.6|2970.2|2966.2|2979.6|2975.6|2965|2961|883
1684152000000|2023-05-15 12:00:00|2970|2966|2964.7|2960.7|2976.2|2972.2|2962.4|2958.4|2228
1684155600000|2023-05-15 13:00:00|2964.4|2960.4|2971|2967|2972.5|2968.5|2954.7|2950.7|2009
1684159200000|2023-05-15 14:00:00|2970.7|2966.7|2986.8|2982.8|2986.8|2982.8|2965|2961|2518
1684162800000|2023-05-15 15:00:00|2987|2983|2986.5|2982.5|2991.3|2987.3|2977.5|2973.5|3279
1684166400000|2023-05-15 16:00:00|2985.5|2981.5|2983.7|2979.7|2988.5|2984.5|2981.5|2977.5|802
1684170000000|2023-05-15 17:00:00|2984|2980|2982.3|2978.3|2984|2980|2981|2977|274
1684224000000|2023-05-16 08:00:00|2984.2|2980.2|2990.7|2986.7|2997.4|2993.4|2983.7|2979.7|507
1684227600000|2023-05-16 09:00:00|2990.4|2986.4|3003.9|2999.9|3007.4|3003.4|2981.4|2977.4|954
1684231200000|2023-05-16 10:00:00|3003.7|2999.7|3004.2|3000.2|3005.2|3001.2|3000.9|2996.9|144
1684234800000|2023-05-16 11:00:00|3002.9|2998.9|3007.7|3003.7|3009.2|3005.2|3002.2|2998.2|523
1684238400000|2023-05-16 12:00:00|3008|3004|2995.9|2991.9|3014.7|3010.7|2989.4|2985.4|3011
1684242000000|2023-05-16 13:00:00|2995.4|2991.4|3003.2|2999.2|3007.4|3003.4|2988.4|2984.4|1585
1684245600000|2023-05-16 14:00:00|3003.4|2999.4|2999.4|2995.4|3003.4|2999.4|2988.2|2984.2|1873
1684249200000|2023-05-16 15:00:00|2999.9|2995.9|3000.8|2996.8|3005.8|3001.8|2997.2|2993.2|2451
1684252800000|2023-05-16 16:00:00|3000|2996|2991.2|2987.2|3000|2996|2989.7|2985.7|715
1684256400000|2023-05-16 17:00:00|2991.5|2987.5|2993.2|2989.2|2994.2|2990.2|2990.7|2986.7|263
1684310400000|2023-05-17 08:00:00|2997.6|2993.6|2986.9|2982.9|2999.6|2995.6|2981.9|2977.9|852
1684314000000|2023-05-17 09:00:00|2988.6|2984.6|2980.4|2976.4|2994.4|2990.4|2975.7|2971.7|1213
1684317600000|2023-05-17 10:00:00|2981.2|2977.2|2992.2|2988.2|2993.2|2989.2|2976.9|2972.9|218
1684321200000|2023-05-17 11:00:00|2992.7|2988.7|2995.7|2991.7|2999.4|2995.4|2984.4|2980.4|284
1684324800000|2023-05-17 12:00:00|2994.2|2990.2|2991.4|2987.4|2994.7|2990.7|2983.2|2979.2|1203
1684328400000|2023-05-17 13:00:00|2991.7|2987.7|2998.7|2994.7|3005.7|3001.7|2987.4|2983.4|1635
1684332000000|2023-05-17 14:00:00|2998.2|2994.2|2992.7|2988.7|2999.5|2995.5|2984.2|2980.2|1644
1684335600000|2023-05-17 15:00:00|2992.9|2988.9|2991.7|2987.7|2996.9|2992.9|2990.7|2986.7|570
1684339200000|2023-05-17 16:00:00|3015|3011|3007.7|3003.7|3015|3011|3005|3001|511
1684342800000|2023-05-17 17:00:00|3008|3004|3006.5|3002.5|3008|3004|3004.5|3000.5|119
1684396800000|2023-05-18 08:00:00|3009.6|3005.6|3023.1|3019.1|3023.6|3019.6|3009.6|3005.6|429
1684400400000|2023-05-18 09:00:00|3023.6|3019.6|3013.6|3009.6|3024.1|3020.1|3009.1|3005.1|727
1684404000000|2023-05-18 10:00:00|3014.1|3010.1|3021.3|3017.3|3024.3|3020.3|3011.3|3007.3|440
1684407600000|2023-05-18 11:00:00|3020.6|3016.6|3013.8|3009.8|3024.3|3020.3|3013.8|3009.8|442
1684411200000|2023-05-18 12:00:00|3013.6|3009.6|3029.8|3025.8|3034.6|3030.6|3013.6|3009.6|1758
1684414800000|2023-05-18 13:00:00|3029.3|3025.3|3011.8|3007.8|3030.3|3026.3|3008.6|3004.6|2531
1684418400000|2023-05-18 14:00:00|3012.1|3008.1|3011.8|3007.8|3026.1|3022.1|3010.6|3006.6|1326
1684422000000|2023-05-18 15:00:00|3011.1|3007.1|2997.9|2993.9|3013.1|3009.1|2995.9|2991.9|2731
1684425600000|2023-05-18 16:00:00|2997.4|2993.4|2995.9|2991.9|3000.1|2996.1|2993.4|2989.4|1058
1684429200000|2023-05-18 17:00:00|2996.1|2992.1|2994.9|2990.9|2997.6|2993.6|2992.1|2988.1|200
1684483200000|2023-05-19 08:00:00|2990|2986|2987.9|2983.9|2991.4|2987.4|2982|2978|395
1684486800000|2023-05-19 09:00:00|2987.7|2983.7|3002.7|2998.7|3004.4|3000.4|2987.2|2983.2|443
1684490400000|2023-05-19 10:00:00|3002.4|2998.4|3009.2|3005.2|3009.7|3005.7|3002.4|2998.4|203
1684494000000|2023-05-19 11:00:00|3009|3005|3027.4|3023.4|3027.4|3023.4|3008.9|3004.9|550
1684497600000|2023-05-19 12:00:00|3026.7|3022.7|3042.4|3038.4|3042.4|3038.4|3022.2|3018.2|2542
1684501200000|2023-05-19 13:00:00|3042.7|3038.7|3061.4|3057.4|3066.9|3062.9|3041.2|3037.2|5704
1684504800000|2023-05-19 14:00:00|3062.1|3058.1|3058.6|3054.6|3065.4|3061.4|3049.9|3045.9|2637
1684508400000|2023-05-19 15:00:00|3059.1|3055.1|3076.6|3072.6|3078.4|3074.4|3058.9|3054.9|5614
1684512000000|2023-05-19 16:00:00|3076.9|3072.9|3075.4|3071.4|3077.7|3073.7|3067.7|3063.7|2074
1684515600000|2023-05-19 17:00:00|3074.7|3070.7|3076.4|3072.4|3077.7|3073.7|3073.2|3069.2|369
1684742400000|2023-05-22 08:00:00|3078.2|3074.2|3067.8|3063.8|3078.7|3074.7|3058.2|3054.2|692
1684746000000|2023-05-22 09:00:00|3068.8|3064.8|3071|3067|3076.2|3072.2|3065.2|3061.2|564
1684749600000|2023-05-22 10:00:00|3071.2|3067.2|3055.8|3051.8|3074|3070|3051.4|3047.4|917
1684753200000|2023-05-22 11:00:00|3055|3051|3062.6|3058.6|3064.9|3060.9|3050.8|3046.8|1011
1684756800000|2023-05-22 12:00:00|3061.6|3057.6|3042.7|3038.7|3065.8|3061.8|3041.7|3037.7|2469
1684760400000|2023-05-22 13:00:00|3042.4|3038.4|3040.4|3036.4|3045.4|3041.4|3035.7|3031.7|2212
1684764000000|2023-05-22 14:00:00|3040.7|3036.7|3033.8|3029.8|3047.1|3043.1|3026.9|3022.9|3013
1684767600000|2023-05-22 15:00:00|3034|3030|3029.9|3025.9|3038.7|3034.7|3028.2|3024.2|4500
1684771200000|2023-05-22 16:00:00|3029.4|3025.4|3036.3|3032.3|3036.6|3032.6|3028.7|3024.7|627
1684774800000|2023-05-22 17:00:00|3036|3032|3034.8|3030.8|3037.9|3033.9|3033.8|3029.8|410
1684828800000|2023-05-23 08:00:00|3032.2|3028.2|3031.4|3027.4|3043.4|3039.4|3029.6|3025.6|372
1684832400000|2023-05-23 09:00:00|3031.9|3027.9|3041.6|3037.6|3041.6|3037.6|3027.1|3023.1|712
1684836000000|2023-05-23 10:00:00|3041.3|3037.3|3041.1|3037.1|3049.3|3045.3|3035.7|3031.7|792
1684839600000|2023-05-23 11:00:00|3041.6|3037.6|3048.2|3044.2|3049.2|3045.2|3038.9|3034.9|404
1684843200000|2023-05-23 12:00:00|3049.4|3045.4|3037.4|3033.4|3053.8|3049.8|3034.4|3030.4|2150
1684846800000|2023-05-23 13:00:00|3037.1|3033.1|3044.6|3040.6|3048|3044|3035|3031|1562
1684850400000|2023-05-23 14:00:00|3045.3|3041.3|3033.7|3029.7|3049.3|3045.3|3033.2|3029.2|1970
1684854000000|2023-05-23 15:00:00|3033.5|3029.5|3022.9|3018.9|3033.5|3029.5|3019.2|3015.2|3058
1684857600000|2023-05-23 16:00:00|3023.2|3019.2|3025.3|3021.3|3027.4|3023.4|3022.9|3018.9|431
1684861200000|2023-05-23 17:00:00|3024.3|3020.3|3028|3024|3028|3024|3024.3|3020.3|291
1684915200000|2023-05-24 08:00:00|3006.4|3002.4|3015.3|3011.3|3026.5|3022.5|3005.2|3001.2|1089
1684918800000|2023-05-24 09:00:00|3014.7|3010.7|3022.5|3018.5|3026.3|3022.3|3014.5|3010.5|350
1684922400000|2023-05-24 10:00:00|3022.3|3018.3|3009.7|3005.7|3022.8|3018.8|3005|3001|364
1684926000000|2023-05-24 11:00:00|3009.9|3005.9|3013.2|3009.2|3021.3|3017.3|3009.6|3005.6|930
1684929600000|2023-05-24 12:00:00|3014.2|3010.2|3029.3|3025.3|3031.3|3027.3|3014.2|3010.2|1595
1684933200000|2023-05-24 13:00:00|3029.5|3025.5|3025.3|3021.3|3035.7|3031.7|3017.9|3013.9|1578
1684936800000|2023-05-24 14:00:00|3025.8|3021.8|3018.5|3014.5|3040.4|3036.4|3018.4|3014.4|3071
1684940400000|2023-05-24 15:00:00|3018.2|3014.2|3024.5|3020.5|3024.5|3020.5|3011.6|3007.6|2192
1684944000000|2023-05-24 16:00:00|3024.7|3020.7|3022.2|3018.2|3027|3023|3019.4|3015.4|394
1684947600000|2023-05-24 17:00:00|3021.9|3017.9|3021.6|3017.6|3021.9|3017.9|3018.6|3014.6|165
1685001600000|2023-05-25 08:00:00|3023.2|3019.2|3017.1|3013.1|3027.2|3023.2|3017.1|3013.1|465
1685005200000|2023-05-25 09:00:00|3016.7|3012.7|3032.2|3028.2|3033.9|3029.9|3010.4|3006.4|920
1685008800000|2023-05-25 10:00:00|3032|3028|3027.2|3023.2|3034.2|3030.2|3025|3021|216
1685012400000|2023-05-25 11:00:00|3027.4|3023.4|3024.6|3020.6|3028|3024|3019.6|3015.6|760
1685016000000|2023-05-25 12:00:00|3024.3|3020.3|3014.5|3010.5|3024.8|3020.8|3011.1|3007.1|1408
1685019600000|2023-05-25 13:00:00|3014.1|3010.1|3013|3009|3019.6|3015.6|3002.8|2998.8|2058
1685023200000|2023-05-25 14:00:00|3013.1|3009.1|3021.8|3017.8|3022.2|3018.2|3010.8|3006.8|1641
1685026800000|2023-05-25 15:00:00|3022|3018|3023.8|3019.8|3026.5|3022.5|3016.7|3012.7|2879
1685030400000|2023-05-25 16:00:00|3023.7|3019.7|3019.8|3015.8|3024.8|3020.8|3018.5|3014.5|631
1685034000000|2023-05-25 17:00:00|3019.5|3015.5|3019.7|3015.7|3020.8|3016.8|3019.2|3015.2|121
1685088000000|2023-05-26 08:00:00|3025.7|3021.7|3034.6|3030.6|3038.6|3034.6|3025.2|3021.2|308
1685091600000|2023-05-26 09:00:00|3035.1|3031.1|3039.8|3035.8|3041.5|3037.5|3033.4|3029.4|358
1685095200000|2023-05-26 10:00:00|3040.1|3036.1|3043.1|3039.1|3044|3040|3038.3|3034.3|727
1685098800000|2023-05-26 11:00:00|3043.3|3039.3|3041.3|3037.3|3044.6|3040.6|3037|3033|452
1685102400000|2023-05-26 12:00:00|3042|3038|3032.4|3028.4|3044.6|3040.6|3030.9|3026.9|3017
1685106000000|2023-05-26 13:00:00|3032.5|3028.5|3028.4|3024.4|3035.5|3031.5|3027.5|3023.5|4494
1685109600000|2023-05-26 14:00:00|3028.6|3024.6|3012.7|3008.7|3030.9|3026.9|3011.8|3007.8|2923
1685113200000|2023-05-26 15:00:00|3012.8|3008.8|3009.9|3005.9|3014.2|3010.2|3000.5|2996.5|4339
1685116800000|2023-05-26 16:00:00|3009.5|3005.5|3008.9|3004.9|3013.9|3009.9|3007.4|3003.4|552
1685120400000|2023-05-26 17:00:00|3009|3005|3010.6|3006.6|3010.9|3006.9|3008.5|3004.5|325
1685433600000|2023-05-30 08:00:00|3006.9|3002.9|3025|3021|3028.2|3024.2|3006.4|3002.4|594
1685437200000|2023-05-30 09:00:00|3026.1|3022.1|3029.5|3025.5|3031.3|3027.3|3012.2|3008.2|983
1685440800000|2023-05-30 10:00:00|3029.4|3025.4|3026|3022|3031|3027|3022.5|3018.5|303
1685444400000|2023-05-30 11:00:00|3025.5|3021.5|3032.3|3028.3|3032.7|3028.7|3023|3019|1152
1685448000000|2023-05-30 12:00:00|3032.2|3028.2|3020.4|3016.4|3038|3034|3020.4|3016.4|1975
1685451600000|2023-05-30 13:00:00|3019.4|3015.4|3020.2|3016.2|3024.7|3020.7|3014.1|3010.1|2066
1685455200000|2023-05-30 14:00:00|3019.5|3015.5|3012.4|3008.4|3022.4|3018.4|3011.3|3007.3|2022
1685458800000|2023-05-30 15:00:00|3012|3008|3022.3|3018.3|3022.3|3018.3|3007|3003|2272
1685462400000|2023-05-30 16:00:00|3022.6|3018.6|3023.1|3019.1|3024.6|3020.6|3020.3|3016.3|750
1685466000000|2023-05-30 17:00:00|3022.8|3018.8|3019.3|3015.3|3022.8|3018.8|3017.1|3013.1|351
1685520000000|2023-05-31 08:00:00|3011.2|3007.2|3004.4|3000.4|3011.9|3007.9|3002.5|2998.5|486
1685523600000|2023-05-31 09:00:00|3004|3000|3009.5|3005.5|3021.5|3017.5|3004|3000|890
1685527200000|2023-05-31 10:00:00|3009.4|3005.4|3008.4|3004.4|3009.7|3005.7|3005.6|3001.6|415
1685530800000|2023-05-31 11:00:00|3008.2|3004.2|3015.5|3011.5|3016|3012|3006.9|3002.9|848
1685534400000|2023-05-31 12:00:00|3015.6|3011.6|3028|3024|3033.4|3029.4|3014.6|3010.6|3198
1685538000000|2023-05-31 13:00:00|3028.4|3024.4|3035.1|3031.1|3036.4|3032.4|3025.4|3021.4|2794
1685541600000|2023-05-31 14:00:00|3034.1|3030.1|3027.7|3023.7|3035.6|3031.6|3014.1|3010.1|4126
1685545200000|2023-05-31 15:00:00|3027.3|3023.3|3016|3012|3030.3|3026.3|3011.9|3007.9|3818
1685548800000|2023-05-31 16:00:00|3016.2|3012.2|3016.4|3012.4|3017|3013|3014.2|3010.2|808
1685552400000|2023-05-31 17:00:00|3016.5|3012.5|3015.3|3011.3|3017.3|3013.3|3015.3|3011.3|423
1685606400000|2023-06-01 08:00:00|3025.9|3021.9|3042.9|3038.9|3043.4|3039.4|3025.9|3021.9|700
1685610000000|2023-06-01 09:00:00|3043|3039|3051.9|3047.9|3051.9|3047.9|3041.4|3037.4|895
1685613600000|2023-06-01 10:00:00|3051.5|3047.5|3042.5|3038.5|3055.2|3051.2|3041.9|3037.9|956
1685617200000|2023-06-01 11:00:00|3042.7|3038.7|3041.7|3037.7|3050|3046|3041.7|3037.7|7968
1685620800000|2023-06-01 12:00:00|3042.4|3038.4|3046.9|3042.9|3048.2|3044.2|3035.9|3031.9|3103
1685624400000|2023-06-01 13:00:00|3046.2|3042.2|3047.2|3043.2|3048.5|3044.5|3039.5|3035.5|3303
1685628000000|2023-06-01 14:00:00|3049|3045|3033.9|3029.9|3049.8|3045.8|3015.3|3011.3|4193
1685631600000|2023-06-01 15:00:00|3033.8|3029.8|3022.9|3018.9|3037.2|3033.2|3015.7|3011.7|3782
1685635200000|2023-06-01 16:00:00|3022.6|3018.6|3026.7|3022.7|3028.3|3024.3|3019.7|3015.7|418
1685638800000|2023-06-01 17:00:00|3025.7|3021.7|3026.1|3022.1|3028.3|3024.3|3023.8|3019.8|371
1685692800000|2023-06-02 08:00:00|3022.1|3018.1|3025.8|3021.8|3026.7|3022.7|3015.7|3011.7|352
1685696400000|2023-06-02 09:00:00|3025.7|3021.7|3008.7|3004.7|3025.8|3021.8|3005.4|3001.4|760
1685700000000|2023-06-02 10:00:00|3008.1|3004.1|3019.4|3015.4|3020.4|3016.4|3004.7|3000.7|527
1685703600000|2023-06-02 11:00:00|3019.9|3015.9|3022.4|3018.4|3025|3021|3015.7|3011.7|805
1685707200000|2023-06-02 12:00:00|3022.6|3018.6|3027|3023|3033.7|3029.7|3017.9|3013.9|2323
1685710800000|2023-06-02 13:00:00|3027.4|3023.4|3026.3|3022.3|3031.4|3027.4|3020.1|3016.1|1946
1685714400000|2023-06-02 14:00:00|3027.3|3023.3|3035.3|3031.3|3037.6|3033.6|3020.9|3016.9|4950
1685718000000|2023-06-02 15:00:00|3035.6|3031.6|3036.1|3032.1|3043.1|3039.1|3033.1|3029.1|5472
1685721600000|2023-06-02 16:00:00|3036.5|3032.5|3036.6|3032.6|3040.5|3036.5|3035.6|3031.6|1170
1685725200000|2023-06-02 17:00:00|3037|3033|3033.4|3029.4|3037.5|3033.5|3032.4|3028.4|435
1685952000000|2023-06-05 08:00:00|3031.9|3027.9|3015.9|3011.9|3032.3|3028.3|3015.9|3011.9|718
1685955600000|2023-06-05 09:00:00|3015.4|3011.4|3027.9|3023.9|3031.9|3027.9|3013.5|3009.5|640
1685959200000|2023-06-05 10:00:00|3027.8|3023.8|3022.6|3018.6|3029.6|3025.6|3019.6|3015.6|604
1685962800000|2023-06-05 11:00:00|3022.2|3018.2|3021.4|3017.4|3030.7|3026.7|3020.9|3016.9|832
1685966400000|2023-06-05 12:00:00|3020.8|3016.8|3027.6|3023.6|3029.6|3025.6|3018.4|3014.4|1561
1685970000000|2023-06-05 13:00:00|3027.4|3023.4|3034.5|3030.5|3035.8|3031.8|3024|3020|2756
1685973600000|2023-06-05 14:00:00|3034.6|3030.6|3032.2|3028.2|3040.2|3036.2|3024.4|3020.4|3486
1685977200000|2023-06-05 15:00:00|3032.3|3028.3|3061.5|3057.5|3066.3|3062.3|3031.1|3027.1|6531
1685980800000|2023-06-05 16:00:00|3061.6|3057.6|3060.6|3056.6|3065.2|3061.2|3057.4|3053.4|1787
1685984400000|2023-06-05 17:00:00|3060.4|3056.4|3060.6|3056.6|3062.7|3058.7|3058.5|3054.5|765
1686038400000|2023-06-06 08:00:00|3070.1|3066.1|3085.3|3081.3|3093.9|3089.9|3069|3065|1045
1686042000000|2023-06-06 09:00:00|3085.4|3081.4|3085.4|3081.4|3088.6|3084.6|3077.2|3073.2|2963
1686045600000|2023-06-06 10:00:00|3085.3|3081.3|3081.4|3077.4|3091.5|3087.5|3079.9|3075.9|1810
1686049200000|2023-06-06 11:00:00|3082.4|3078.4|3082.2|3078.2|3085.5|3081.5|3075.9|3071.9|1246
1686052800000|2023-06-06 12:00:00|3084.2|3080.2|3078.6|3074.6|3089.2|3085.2|3069.3|3065.3|3441
1686056400000|2023-06-06 13:00:00|3078.4|3074.4|3082.3|3078.3|3092.4|3088.4|3078|3074|5186
1686060000000|2023-06-06 14:00:00|3082.4|3078.4|3060.8|3056.8|3091.7|3087.7|3060.6|3056.6|8823
1686063600000|2023-06-06 15:00:00|3060.9|3056.9|3054.7|3050.7|3064.7|3060.7|3044.6|3040.6|7361
1686067200000|2023-06-06 16:00:00|3054.8|3050.8|3047.9|3043.9|3055.3|3051.3|3046.3|3042.3|2988
1686070800000|2023-06-06 17:00:00|3046.8|3042.8|3046.4|3042.4|3051|3047|3044.7|3040.7|1446
1686124800000|2023-06-07 08:00:00|3032.9|3028.9|3036.5|3032.5|3040.5|3036.5|3030.9|3026.9|393
1686128400000|2023-06-07 09:00:00|3036.7|3032.7|3051.1|3047.1|3052.1|3048.1|3035|3031|1688
1686132000000|2023-06-07 10:00:00|3052.1|3048.1|3044.5|3040.5|3052.1|3048.1|3043.8|3039.8|945
1686135600000|2023-06-07 11:00:00|3044|3040|3047.7|3043.7|3050.7|3046.7|3041.2|3037.2|2580
1686139200000|2023-06-07 12:00:00|3048.3|3044.3|3067.4|3063.4|3068.6|3064.6|3047.7|3043.7|4786
1686142800000|2023-06-07 13:00:00|3066.9|3062.9|3093|3089|3095.4|3091.4|3066.9|3062.9|4156
1686146400000|2023-06-07 14:00:00|3093.4|3089.4|3088.8|3084.8|3097.8|3093.8|3087.7|3083.7|7437
1686150000000|2023-06-07 15:00:00|3088.9|3084.9|3096.1|3092.1|3100.8|3096.8|3083.7|3079.7|7155
1686153600000|2023-06-07 16:00:00|3096.2|3092.2|3093|3089|3097.1|3093.1|3092|3088|1432
1686157200000|2023-06-07 17:00:00|3092|3088|3094.6|3090.6|3095.5|3091.5|3092|3088|707
1686211200000|2023-06-08 08:00:00|3102.9|3098.9|3094.6|3090.6|3102.9|3098.9|3092.7|3088.7|285
1686214800000|2023-06-08 09:00:00|3095|3091|3089.2|3085.2|3100.6|3096.6|3087.1|3083.1|676
1686218400000|2023-06-08 10:00:00|3088.7|3084.7|3093.1|3089.1|3094.2|3090.2|3086.1|3082.1|802
1686222000000|2023-06-08 11:00:00|3092.7|3088.7|3095.6|3091.6|3097|3093|3090.1|3086.1|716
1686225600000|2023-06-08 12:00:00|3096.4|3092.4|3095.5|3091.5|3099.8|3095.8|3088.1|3084.1|2255
1686229200000|2023-06-08 13:00:00|3095.6|3091.6|3110.1|3106.1|3116.9|3112.9|3095.6|3091.6|2854
1686232800000|2023-06-08 14:00:00|3110|3106|3125.9|3121.9|3131.6|3127.6|3109.1|3105.1|3516
1686236400000|2023-06-08 15:00:00|3126|3122|3145.7|3141.7|3146.2|3142.2|3126|3122|6724
1686240000000|2023-06-08 16:00:00|3146.2|3142.2|3158.4|3154.4|3160.5|3156.5|3146.2|3142.2|1433
1686243600000|2023-06-08 17:00:00|3158|3154|3158.4|3154.4|3162.7|3158.7|3154.9|3150.9|884
1686297600000|2023-06-09 08:00:00|3154.9|3150.9|3151.6|3147.6|3158.3|3154.3|3149.6|3145.6|350
1686301200000|2023-06-09 09:00:00|3150.6|3146.6|3156.9|3152.9|3159.4|3155.4|3150.5|3146.5|1207
1686304800000|2023-06-09 10:00:00|3156.4|3152.4|3166.3|3162.3|3169.5|3165.5|3156.4|3152.4|1272
1686308400000|2023-06-09 11:00:00|3167.3|3163.3|3172.9|3168.9|3176.4|3172.4|3165.3|3161.3|1309
1686312000000|2023-06-09 12:00:00|3173.9|3169.9|3149.4|3145.4|3173.9|3169.9|3146.8|3142.8|4527
1686315600000|2023-06-09 13:00:00|3150.4|3146.4|3159.8|3155.8|3162.6|3158.6|3149.4|3145.4|2065
1686319200000|2023-06-09 14:00:00|3159.9|3155.9|3159.2|3155.2|3163.6|3159.6|3152.9|3148.9|3900
1686322800000|2023-06-09 15:00:00|3159.3|3155.3|3176.7|3172.7|3180|3176|3157.8|3153.8|5444
1686326400000|2023-06-09 16:00:00|3176.2|3172.2|3172.6|3168.6|3178.1|3174.1|3172.2|3168.2|1085
1686330000000|2023-06-09 17:00:00|3172.2|3168.2|3173.9|3169.9|3178.5|3174.5|3172|3168|582
1686556800000|2023-06-12 08:00:00|3167.6|3163.6|3161.6|3157.6|3168.7|3164.7|3159.1|3155.1|237
1686560400000|2023-06-12 09:00:00|3161.7|3157.7|3168.2|3164.2|3175.2|3171.2|3161.5|3157.5|451
1686564000000|2023-06-12 10:00:00|3168.1|3164.1|3165.5|3161.5|3170.1|3166.1|3162.5|3158.5|567
1686567600000|2023-06-12 11:00:00|3164.5|3160.5|3171.6|3167.6|3171.6|3167.6|3162|3158|287
1686571200000|2023-06-12 12:00:00|3172.5|3168.5|3183.3|3179.3|3192.4|3188.4|3170.1|3166.1|1804
1686574800000|2023-06-12 13:00:00|3182.8|3178.8|3157.4|3153.4|3183.3|3179.3|3157.4|3153.4|2253
1686578400000|2023-06-12 14:00:00|3157.3|3153.3|3152.5|3148.5|3157.9|3153.9|3143.3|3139.3|4016
1686582000000|2023-06-12 15:00:00|3151.5|3147.5|3131.8|3127.8|3152.5|3148.5|3129.8|3125.8|4381
1686585600000|2023-06-12 16:00:00|3131.9|3127.9|3145.6|3141.6|3146.6|3142.6|3131.8|3127.8|857
1686589200000|2023-06-12 17:00:00|3145.1|3141.1|3141.7|3137.7|3147.1|3143.1|3140.1|3136.1|456
1686643200000|2023-06-13 08:00:00|3139.5|3135.5|3150|3146|3150|3146|3138.1|3134.1|173
1686646800000|2023-06-13 09:00:00|3149|3145|3155.5|3151.5|3161.5|3157.5|3146.5|3142.5|273
1686650400000|2023-06-13 10:00:00|3155.4|3151.4|3167|3163|3167|3163|3153.9|3149.9|99
1686654000000|2023-06-13 11:00:00|3166.5|3162.5|3175.5|3171.5|3176.5|3172.5|3162.9|3158.9|393
1686657600000|2023-06-13 12:00:00|3175.6|3171.6|3199.6|3195.6|3201.2|3197.2|3172.6|3168.6|1579
1686661200000|2023-06-13 13:00:00|3200.1|3196.1|3204.9|3200.9|3216.5|3212.5|3191|3187|3156
1686664800000|2023-06-13 14:00:00|3205.4|3201.4|3201.2|3197.2|3207.8|3203.8|3198.9|3194.9|2483
1686668400000|2023-06-13 15:00:00|3200.7|3196.7|3185.4|3181.4|3202.6|3198.6|3181.6|3177.6|5867
1686672000000|2023-06-13 16:00:00|3185|3181|3186.4|3182.4|3186.5|3182.5|3178.4|3174.4|703
1686675600000|2023-06-13 17:00:00|3185.9|3181.9|3187|3183|3187|3183|3183|3179|291
1686729600000|2023-06-14 08:00:00|3179.4|3175.4|3195.9|3191.9|3199.9|3195.9|3179|3175|139
1686733200000|2023-06-14 09:00:00|3195.4|3191.4|3201.9|3197.9|3207.9|3203.9|3187.4|3183.4|218
1686736800000|2023-06-14 10:00:00|3202.4|3198.4|3223.9|3219.9|3229.9|3225.9|3201.5|3197.5|629
1686740400000|2023-06-14 11:00:00|3224.4|3220.4|3212.9|3208.9|3228.4|3224.4|3212.9|3208.9|1173
1686744000000|2023-06-14 12:00:00|3213.4|3209.4|3192.9|3188.9|3214.4|3210.4|3183.9|3179.9|3296
1686747600000|2023-06-14 13:00:00|3191.9|3187.9|3182.6|3178.6|3191.9|3187.9|3179.6|3175.6|2598
1686751200000|2023-06-14 14:00:00|3182.7|3178.7|3175.5|3171.5|3184.6|3180.6|3172.4|3168.4|1906
1686754800000|2023-06-14 15:00:00|3174.5|3170.5|3214.9|3210.9|3215|3211|3173.5|3169.5|2299
1686758400000|2023-06-14 16:00:00|3214.4|3210.4|3214.8|3210.8|3217|3213|3209.9|3205.9|418
1686762000000|2023-06-14 17:00:00|3214.7|3210.7|3219.3|3215.3|3220.7|3216.7|3213.7|3209.7|291
1686816000000|2023-06-15 08:00:00|3218|3214|3228.8|3224.8|3228.8|3224.8|3210.9|3206.9|427
1686819600000|2023-06-15 09:00:00|3230.3|3226.3|3230.3|3226.3|3239.9|3235.9|3227.3|3223.3|188
1686823200000|2023-06-15 10:00:00|3230.4|3226.4|3238.4|3234.4|3240.4|3236.4|3230.3|3226.3|113
1686826800000|2023-06-15 11:00:00|3238.9|3234.9|3233.7|3229.7|3240.9|3236.9|3230.8|3226.8|848
1686830400000|2023-06-15 12:00:00|3234.2|3230.2|3226.6|3222.6|3235.7|3231.7|3206.1|3202.1|1043
1686834000000|2023-06-15 13:00:00|3226.1|3222.1|3219.7|3215.7|3230.6|3226.6|3213.6|3209.6|500
1686837600000|2023-06-15 14:00:00|3219.8|3215.8|3213.6|3209.6|3220.2|3216.2|3209.8|3205.8|836
1686841200000|2023-06-15 15:00:00|3214.6|3210.6|3256.2|3252.2|3269.2|3265.2|3213.6|3209.6|1566
1686844800000|2023-06-15 16:00:00|3255.7|3251.7|3256.7|3252.7|3258.7|3254.7|3251.7|3247.7|477
1686848400000|2023-06-15 17:00:00|3256.2|3252.2|3256.7|3252.7|3260.2|3256.2|3255.7|3251.7|186
1686902400000|2023-06-16 08:00:00|3268.6|3264.6|3260.6|3256.6|3270.1|3266.1|3258.1|3254.1|831
1686906000000|2023-06-16 09:00:00|3261.6|3257.6|3257.6|3253.6|3270.1|3266.1|3256.1|3252.1|600
1686909600000|2023-06-16 10:00:00|3257.1|3253.1|3258.2|3254.2|3261.1|3257.1|3252.6|3248.6|421
1686913200000|2023-06-16 11:00:00|3260.2|3256.2|3246.7|3242.7|3264.2|3260.2|3246.7|3242.7|1379
1686916800000|2023-06-16 12:00:00|3245.7|3241.7|3229.2|3225.2|3246.2|3242.2|3215.2|3211.2|4783
1686920400000|2023-06-16 13:00:00|3228.2|3224.2|3220.2|3216.2|3229.2|3225.2|3214.2|3210.2|3415
1686924000000|2023-06-16 14:00:00|3221.2|3217.2|3239.7|3235.7|3242.2|3238.2|3216.7|3212.7|4763
1686927600000|2023-06-16 15:00:00|3239.2|3235.2|3235.3|3231.3|3247.3|3243.3|3232.7|3228.7|4844
1686931200000|2023-06-16 16:00:00|3235.8|3231.8|3236.3|3232.3|3243.3|3239.3|3233.3|3229.3|1532
1686934800000|2023-06-16 17:00:00|3235.8|3231.8|3243.8|3239.8|3244.3|3240.3|3235.8|3231.8|431
1687248000000|2023-06-20 08:00:00|3232|3228|3229|3225|3236.5|3232.5|3223.9|3219.9|467
1687251600000|2023-06-20 09:00:00|3228.9|3224.9|3228.5|3224.5|3230.4|3226.4|3223|3219|934
1687255200000|2023-06-20 10:00:00|3229|3225|3222.5|3218.5|3232|3228|3215.1|3211.1|756
1687258800000|2023-06-20 11:00:00|3222|3218|3226.5|3222.5|3231|3227|3218|3214|770
1687262400000|2023-06-20 12:00:00|3225.5|3221.5|3225.1|3221.1|3233|3229|3223.1|3219.1|2993
1687266000000|2023-06-20 13:00:00|3224.1|3220.1|3221.1|3217.1|3232.1|3228.1|3219.1|3215.1|3731
1687269600000|2023-06-20 14:00:00|3220.1|3216.1|3222.1|3218.1|3237.1|3233.1|3220.1|3216.1|2832
1687273200000|2023-06-20 15:00:00|3223.1|3219.1|3208.3|3204.3|3223.1|3219.1|3208.3|3204.3|5025
1687276800000|2023-06-20 16:00:00|3207.3|3203.3|3212.3|3208.3|3215.8|3211.8|3206.3|3202.3|3307
1687280400000|2023-06-20 17:00:00|3212.8|3208.8|3211.9|3207.9|3213.3|3209.3|3208.3|3204.3|1349
1687334400000|2023-06-21 08:00:00|3203|3199|3197|3193|3205|3201|3193.1|3189.1|668
1687338000000|2023-06-21 09:00:00|3196.5|3192.5|3202.5|3198.5|3202.5|3198.5|3192.5|3188.5|1345
1687341600000|2023-06-21 10:00:00|3201.5|3197.5|3192.5|3188.5|3202.5|3198.5|3192.5|3188.5|258
1687345200000|2023-06-21 11:00:00|3193|3189|3193|3189|3196.5|3192.5|3191.5|3187.5|586
1687348800000|2023-06-21 12:00:00|3192.5|3188.5|3185|3181|3197.4|3193.4|3177.5|3173.5|2569
1687352400000|2023-06-21 13:00:00|3184.5|3180.5|3195|3191|3201.4|3197.4|3180.5|3176.5|2253
1687356000000|2023-06-21 14:00:00|3195.4|3191.4|3234.2|3230.2|3239.1|3235.1|3195|3191|5043
1687359600000|2023-06-21 15:00:00|3234.7|3230.7|3232.3|3228.3|3249.1|3245.1|3232.3|3228.3|4666
1687363200000|2023-06-21 16:00:00|3232.8|3228.8|3235.8|3231.8|3237.3|3233.3|3232.8|3228.8|1076
1687366800000|2023-06-21 17:00:00|3235.3|3231.3|3230.8|3226.8|3235.3|3231.3|3226.8|3222.8|625
1687420800000|2023-06-22 08:00:00|3233.4|3229.4|3226|3222|3237.4|3233.4|3223|3219|379
1687424400000|2023-06-22 09:00:00|3226.5|3222.5|3224.5|3220.5|3229.6|3225.6|3222.6|3218.6|189
1687428000000|2023-06-22 10:00:00|3223.6|3219.6|3219.6|3215.6|3226.5|3222.5|3216.2|3212.2|423
1687431600000|2023-06-22 11:00:00|3220.5|3216.5|3230.7|3226.7|3233.6|3229.6|3218.2|3214.2|645
1687435200000|2023-06-22 12:00:00|3231.2|3227.2|3214.8|3210.8|3234.5|3230.5|3210.8|3206.8|1393
1687438800000|2023-06-22 13:00:00|3213.9|3209.9|3209.6|3205.6|3219.6|3215.6|3205.7|3201.7|1881
1687442400000|2023-06-22 14:00:00|3210.5|3206.5|3221.4|3217.4|3226.4|3222.4|3205.6|3201.6|2442
1687446000000|2023-06-22 15:00:00|3221.9|3217.9|3209.1|3205.1|3227.4|3223.4|3208.6|3204.6|2830
1687449600000|2023-06-22 16:00:00|3209.2|3205.2|3214.5|3210.5|3217.6|3213.6|3207.6|3203.6|567
1687453200000|2023-06-22 17:00:00|3214.6|3210.6|3207.6|3203.6|3215.5|3211.5|3205.6|3201.6|335
1687507200000|2023-06-23 08:00:00|3196.6|3192.6|3191.2|3187.2|3197.7|3193.7|3181.7|3177.7|584
1687510800000|2023-06-23 09:00:00|3191.7|3187.7|3194.4|3190.4|3196.8|3192.8|3188.7|3184.7|423
1687514400000|2023-06-23 10:00:00|3194.8|3190.8|3215.9|3211.9|3218.9|3214.9|3193.9|3189.9|986
1687518000000|2023-06-23 11:00:00|3216.4|3212.4|3217.9|3213.9|3222.4|3218.4|3215|3211|679
1687521600000|2023-06-23 12:00:00|3217.5|3213.5|3209|3205|3217.9|3213.9|3198.5|3194.5|2849
1687525200000|2023-06-23 13:00:00|3207|3203|3205.9|3201.9|3212.9|3208.9|3200|3196|1381
1687528800000|2023-06-23 14:00:00|3205.5|3201.5|3216|3212|3221.5|3217.5|3200|3196|1894
1687532400000|2023-06-23 15:00:00|3216.8|3212.8|3211|3207|3217|3213|3198.1|3194.1|3068
1687536000000|2023-06-23 16:00:00|3210.1|3206.1|3210.6|3206.6|3212.1|3208.1|3207.1|3203.1|1208
1687539600000|2023-06-23 17:00:00|3210.1|3206.1|3212.6|3208.6|3214.1|3210.1|3209.1|3205.1|547
1687766400000|2023-06-26 08:00:00|3216.3|3212.3|3228.8|3224.8|3232.9|3228.9|3215.8|3211.8|688
1687770000000|2023-06-26 09:00:00|3228.3|3224.3|3237.6|3233.6|3240|3236|3220.6|3216.6|564
1687773600000|2023-06-26 10:00:00|3238|3234|3250.7|3246.7|3255.5|3251.5|3235.6|3231.6|1368
1687777200000|2023-06-26 11:00:00|3250.3|3246.3|3246.8|3242.8|3257.8|3253.8|3242.8|3238.8|734
1687780800000|2023-06-26 12:00:00|3247.2|3243.2|3253|3249|3256|3252|3243|3239|1884
1687784400000|2023-06-26 13:00:00|3253.5|3249.5|3252.9|3248.9|3260|3256|3243.1|3239.1|1873
1687788000000|2023-06-26 14:00:00|3251.9|3247.9|3255.8|3251.8|3284.7|3280.7|3246|3242|4058
1687791600000|2023-06-26 15:00:00|3257.3|3253.3|3260.6|3256.6|3275.3|3271.3|3255.8|3251.8|3112
1687795200000|2023-06-26 16:00:00|3260.5|3256.5|3262.2|3258.2|3269.4|3265.4|3259.6|3255.6|1042
1687798800000|2023-06-26 17:00:00|3262.1|3258.1|3266.1|3262.1|3267.1|3263.1|3260.2|3256.2|461
1687852800000|2023-06-27 08:00:00|3267.8|3263.8|3260.7|3256.7|3267.8|3263.8|3253.4|3249.4|419
1687856400000|2023-06-27 09:00:00|3260.8|3256.8|3258.2|3254.2|3262.3|3258.3|3249.8|3245.8|593
1687860000000|2023-06-27 10:00:00|3259.7|3255.7|3265.2|3261.2|3270.2|3266.2|3257.3|3253.3|379
1687863600000|2023-06-27 11:00:00|3264.8|3260.8|3264.2|3260.2|3272.1|3268.1|3259.8|3255.8|333
1687867200000|2023-06-27 12:00:00|3263|3259|3263.8|3259.8|3269.7|3265.7|3254.3|3250.3|1438
1687870800000|2023-06-27 13:00:00|3263.7|3259.7|3262.5|3258.5|3271.8|3267.8|3258|3254|1383
1687874400000|2023-06-27 14:00:00|3262.1|3258.1|3261.7|3257.7|3274.6|3270.6|3260|3256|2182
1687878000000|2023-06-27 15:00:00|3263.7|3259.7|3268.8|3264.8|3270.7|3266.7|3256.8|3252.8|2285
1687881600000|2023-06-27 16:00:00|3268.3|3264.3|3275.8|3271.8|3277.3|3273.3|3262.8|3258.8|591
1687885200000|2023-06-27 17:00:00|3275.3|3271.3|3270.4|3266.4|3277.8|3273.8|3268.4|3264.4|501
1687939200000|2023-06-28 08:00:00|3272.6|3268.6|3275|3271|3284.6|3280.6|3271.1|3267.1|350
1687942800000|2023-06-28 09:00:00|3275.8|3271.8|3276.2|3272.2|3277.6|3273.6|3263.8|3259.8|579
1687946400000|2023-06-28 10:00:00|3277|3273|3276.7|3272.7|3282.5|3278.5|3273.2|3269.2|300
1687950000000|2023-06-28 11:00:00|3276.3|3272.3|3290.4|3286.4|3294|3290|3274.2|3270.2|870
1687953600000|2023-06-28 12:00:00|3290|3286|3277|3273|3293.9|3289.9|3273|3269|1353
1687957200000|2023-06-28 13:00:00|3278.4|3274.4|3289|3285|3294.9|3290.9|3276.1|3272.1|1434
1687960800000|2023-06-28 14:00:00|3288.9|3284.9|3308.7|3304.7|3321.1|3317.1|3288.9|3284.9|2516
1687964400000|2023-06-28 15:00:00|3308.6|3304.6|3347.6|3343.6|3350.3|3346.3|3307.7|3303.7|4160
1687968000000|2023-06-28 16:00:00|3347.9|3343.9|3345.5|3341.5|3352.5|3348.5|3339.9|3335.9|1029
1687971600000|2023-06-28 17:00:00|3345.4|3341.4|3347.1|3343.1|3347.4|3343.4|3342.7|3338.7|894
1688025600000|2023-06-29 08:00:00|3339|3335|3339.7|3335.7|3344.2|3340.2|3334.5|3330.5|446
1688029200000|2023-06-29 09:00:00|3338.6|3334.6|3333.5|3329.5|3339.2|3335.2|3325|3321|618
1688032800000|2023-06-29 10:00:00|3332.5|3328.5|3297.7|3293.7|3338.4|3334.4|3294.7|3290.7|1207
1688036400000|2023-06-29 11:00:00|3298.2|3294.2|3297.8|3293.8|3305.7|3301.7|3286.8|3282.8|1436
1688040000000|2023-06-29 12:00:00|3298.2|3294.2|3279.9|3275.9|3304.2|3300.2|3278.4|3274.4|2878
1688043600000|2023-06-29 13:00:00|3279.8|3275.8|3271.3|3267.3|3284.3|3280.3|3263.9|3259.9|3500
1688047200000|2023-06-29 14:00:00|3271.4|3267.4|3267.5|3263.5|3277.3|3273.3|3262.4|3258.4|2829
1688050800000|2023-06-29 15:00:00|3267.4|3263.4|3273.4|3269.4|3279.3|3275.3|3262.4|3258.4|4512
1688054400000|2023-06-29 16:00:00|3273.8|3269.8|3272.5|3268.5|3279.4|3275.4|3270|3266|458
1688058000000|2023-06-29 17:00:00|3272.4|3268.4|3281|3277|3283.6|3279.6|3270.5|3266.5|403
1688112000000|2023-06-30 08:00:00|3281.6|3277.6|3296|3292|3296.5|3292.5|3278.6|3274.6|306
1688115600000|2023-06-30 09:00:00|3293.3|3289.3|3298.7|3294.7|3306.1|3302.1|3291.6|3287.6|756
1688119200000|2023-06-30 10:00:00|3298.2|3294.2|3299.8|3295.8|3312|3308|3298.2|3294.2|788
1688122800000|2023-06-30 11:00:00|3298.8|3294.8|3306.1|3302.1|3306.1|3302.1|3286.8|3282.8|580
1688126400000|2023-06-30 12:00:00|3304.1|3300.1|3325.4|3321.4|3328.4|3324.4|3286.6|3282.6|2580
1688130000000|2023-06-30 13:00:00|3325|3321|3336.3|3332.3|3337.3|3333.3|3324.4|3320.4|3214
1688133600000|2023-06-30 14:00:00|3336.1|3332.1|3345.8|3341.8|3350.7|3346.7|3336.1|3332.1|2676
1688137200000|2023-06-30 15:00:00|3345.7|3341.7|3348.8|3344.8|3367.9|3363.9|3344.8|3340.8|4592
1688140800000|2023-06-30 16:00:00|3348.7|3344.7|3359.5|3355.5|3360|3356|3348.2|3344.2|1053
1688144400000|2023-06-30 17:00:00|3359|3355|3362.5|3358.5|3362.7|3358.7|3356.4|3352.4|469
1685433600000|2023-05-30 08:00:00|3006.9|3002.9|3025|3021|3028.2|3024.2|3006.4|3002.4|594
1685437200000|2023-05-30 09:00:00|3026.1|3022.1|3029.5|3025.5|3031.3|3027.3|3012.2|3008.2|983
1685440800000|2023-05-30 10:00:00|3029.4|3025.4|3026|3022|3031|3027|3022.5|3018.5|303
1685444400000|2023-05-30 11:00:00|3025.5|3021.5|3032.3|3028.3|3032.7|3028.7|3023|3019|1152
1685448000000|2023-05-30 12:00:00|3032.2|3028.2|3020.4|3016.4|3038|3034|3020.4|3016.4|1975
1685451600000|2023-05-30 13:00:00|3019.4|3015.4|3020.2|3016.2|3024.7|3020.7|3014.1|3010.1|2066
1685455200000|2023-05-30 14:00:00|3019.5|3015.5|3012.4|3008.4|3022.4|3018.4|3011.3|3007.3|2022
1685458800000|2023-05-30 15:00:00|3012|3008|3022.3|3018.3|3022.3|3018.3|3007|3003|2272
1685462400000|2023-05-30 16:00:00|3022.6|3018.6|3023.1|3019.1|3024.6|3020.6|3020.3|3016.3|750
1685466000000|2023-05-30 17:00:00|3022.8|3018.8|3019.3|3015.3|3022.8|3018.8|3017.1|3013.1|351
1685520000000|2023-05-31 08:00:00|3011.2|3007.2|3004.4|3000.4|3011.9|3007.9|3002.5|2998.5|486
1685523600000|2023-05-31 09:00:00|3004|3000|3009.5|3005.5|3021.5|3017.5|3004|3000|890
1685527200000|2023-05-31 10:00:00|3009.4|3005.4|3008.4|3004.4|3009.7|3005.7|3005.6|3001.6|415
1685530800000|2023-05-31 11:00:00|3008.2|3004.2|3015.5|3011.5|3016|3012|3006.9|3002.9|848
1685534400000|2023-05-31 12:00:00|3015.6|3011.6|3028|3024|3033.4|3029.4|3014.6|3010.6|3198
1685538000000|2023-05-31 13:00:00|3028.4|3024.4|3035.1|3031.1|3036.4|3032.4|3025.4|3021.4|2794
1685541600000|2023-05-31 14:00:00|3034.1|3030.1|3027.7|3023.7|3035.6|3031.6|3014.1|3010.1|4126
1685545200000|2023-05-31 15:00:00|3027.3|3023.3|3016|3012|3030.3|3026.3|3011.9|3007.9|3818
1685548800000|2023-05-31 16:00:00|3016.2|3012.2|3016.4|3012.4|3017|3013|3014.2|3010.2|808
1685552400000|2023-05-31 17:00:00|3016.5|3012.5|3015.3|3011.3|3017.3|3013.3|3015.3|3011.3|423
1685606400000|2023-06-01 08:00:00|3025.9|3021.9|3042.9|3038.9|3043.4|3039.4|3025.9|3021.9|700
1685610000000|2023-06-01 09:00:00|3043|3039|3051.9|3047.9|3051.9|3047.9|3041.4|3037.4|895
1685613600000|2023-06-01 10:00:00|3051.5|3047.5|3042.5|3038.5|3055.2|3051.2|3041.9|3037.9|956
1685617200000|2023-06-01 11:00:00|3042.7|3038.7|3041.7|3037.7|3050|3046|3041.7|3037.7|7968
1685620800000|2023-06-01 12:00:00|3042.4|3038.4|3046.9|3042.9|3048.2|3044.2|3035.9|3031.9|3103
1685624400000|2023-06-01 13:00:00|3046.2|3042.2|3047.2|3043.2|3048.5|3044.5|3039.5|3035.5|3303
1685628000000|2023-06-01 14:00:00|3049|3045|3033.9|3029.9|3049.8|3045.8|3015.3|3011.3|4193
1685631600000|2023-06-01 15:00:00|3033.8|3029.8|3022.9|3018.9|3037.2|3033.2|3015.7|3011.7|3782
1685635200000|2023-06-01 16:00:00|3022.6|3018.6|3026.7|3022.7|3028.3|3024.3|3019.7|3015.7|418
1685638800000|2023-06-01 17:00:00|3025.7|3021.7|3026.1|3022.1|3028.3|3024.3|3023.8|3019.8|371
1685692800000|2023-06-02 08:00:00|3022.1|3018.1|3025.8|3021.8|3026.7|3022.7|3015.7|3011.7|352
1685696400000|2023-06-02 09:00:00|3025.7|3021.7|3008.7|3004.7|3025.8|3021.8|3005.4|3001.4|760
1685700000000|2023-06-02 10:00:00|3008.1|3004.1|3019.4|3015.4|3020.4|3016.4|3004.7|3000.7|527
1685703600000|2023-06-02 11:00:00|3019.9|3015.9|3022.4|3018.4|3025|3021|3015.7|3011.7|805
1685707200000|2023-06-02 12:00:00|3022.6|3018.6|3027|3023|3033.7|3029.7|3017.9|3013.9|2323
1685710800000|2023-06-02 13:00:00|3027.4|3023.4|3026.3|3022.3|3031.4|3027.4|3020.1|3016.1|1946
1685714400000|2023-06-02 14:00:00|3027.3|3023.3|3035.3|3031.3|3037.6|3033.6|3020.9|3016.9|4950
1685718000000|2023-06-02 15:00:00|3035.6|3031.6|3036.1|3032.1|3043.1|3039.1|3033.1|3029.1|5472
1685721600000|2023-06-02 16:00:00|3036.5|3032.5|3036.6|3032.6|3040.5|3036.5|3035.6|3031.6|1170
1685725200000|2023-06-02 17:00:00|3037|3033|3033.4|3029.4|3037.5|3033.5|3032.4|3028.4|435
1685952000000|2023-06-05 08:00:00|3031.9|3027.9|3015.9|3011.9|3032.3|3028.3|3015.9|3011.9|718
1685955600000|2023-06-05 09:00:00|3015.4|3011.4|3027.9|3023.9|3031.9|3027.9|3013.5|3009.5|640
1685959200000|2023-06-05 10:00:00|3027.8|3023.8|3022.6|3018.6|3029.6|3025.6|3019.6|3015.6|604
1685962800000|2023-06-05 11:00:00|3022.2|3018.2|3021.4|3017.4|3030.7|3026.7|3020.9|3016.9|832
1685966400000|2023-06-05 12:00:00|3020.8|3016.8|3027.6|3023.6|3029.6|3025.6|3018.4|3014.4|1561
1685970000000|2023-06-05 13:00:00|3027.4|3023.4|3034.5|3030.5|3035.8|3031.8|3024|3020|2756
1685973600000|2023-06-05 14:00:00|3034.6|3030.6|3032.2|3028.2|3040.2|3036.2|3024.4|3020.4|3486
1685977200000|2023-06-05 15:00:00|3032.3|3028.3|3061.5|3057.5|3066.3|3062.3|3031.1|3027.1|6531
1685980800000|2023-06-05 16:00:00|3061.6|3057.6|3060.6|3056.6|3065.2|3061.2|3057.4|3053.4|1787
1685984400000|2023-06-05 17:00:00|3060.4|3056.4|3060.6|3056.6|3062.7|3058.7|3058.5|3054.5|765
1686038400000|2023-06-06 08:00:00|3070.1|3066.1|3085.3|3081.3|3093.9|3089.9|3069|3065|1045
1686042000000|2023-06-06 09:00:00|3085.4|3081.4|3085.4|3081.4|3088.6|3084.6|3077.2|3073.2|2963
1686045600000|2023-06-06 10:00:00|3085.3|3081.3|3081.4|3077.4|3091.5|3087.5|3079.9|3075.9|1810
1686049200000|2023-06-06 11:00:00|3082.4|3078.4|3082.2|3078.2|3085.5|3081.5|3075.9|3071.9|1246
1686052800000|2023-06-06 12:00:00|3084.2|3080.2|3078.6|3074.6|3089.2|3085.2|3069.3|3065.3|3441
1686056400000|2023-06-06 13:00:00|3078.4|3074.4|3082.3|3078.3|3092.4|3088.4|3078|3074|5186
1686060000000|2023-06-06 14:00:00|3082.4|3078.4|3060.8|3056.8|3091.7|3087.7|3060.6|3056.6|8823
1686063600000|2023-06-06 15:00:00|3060.9|3056.9|3054.7|3050.7|3064.7|3060.7|3044.6|3040.6|7361
1686067200000|2023-06-06 16:00:00|3054.8|3050.8|3047.9|3043.9|3055.3|3051.3|3046.3|3042.3|2988
1686070800000|2023-06-06 17:00:00|3046.8|3042.8|3046.4|3042.4|3051|3047|3044.7|3040.7|1446
1686124800000|2023-06-07 08:00:00|3032.9|3028.9|3036.5|3032.5|3040.5|3036.5|3030.9|3026.9|393
1686128400000|2023-06-07 09:00:00|3036.7|3032.7|3051.1|3047.1|3052.1|3048.1|3035|3031|1688
1686132000000|2023-06-07 10:00:00|3052.1|3048.1|3044.5|3040.5|3052.1|3048.1|3043.8|3039.8|945
1686135600000|2023-06-07 11:00:00|3044|3040|3047.7|3043.7|3050.7|3046.7|3041.2|3037.2|2580
1686139200000|2023-06-07 12:00:00|3048.3|3044.3|3067.4|3063.4|3068.6|3064.6|3047.7|3043.7|4786
1686142800000|2023-06-07 13:00:00|3066.9|3062.9|3093|3089|3095.4|3091.4|3066.9|3062.9|4156
1686146400000|2023-06-07 14:00:00|3093.4|3089.4|3088.8|3084.8|3097.8|3093.8|3087.7|3083.7|7437
1686150000000|2023-06-07 15:00:00|3088.9|3084.9|3096.1|3092.1|3100.8|3096.8|3083.7|3079.7|7155
1686153600000|2023-06-07 16:00:00|3096.2|3092.2|3093|3089|3097.1|3093.1|3092|3088|1432
1686157200000|2023-06-07 17:00:00|3092|3088|3094.6|3090.6|3095.5|3091.5|3092|3088|707
1686211200000|2023-06-08 08:00:00|3102.9|3098.9|3094.6|3090.6|3102.9|3098.9|3092.7|3088.7|285
1686214800000|2023-06-08 09:00:00|3095|3091|3089.2|3085.2|3100.6|3096.6|3087.1|3083.1|676
1686218400000|2023-06-08 10:00:00|3088.7|3084.7|3093.1|3089.1|3094.2|3090.2|3086.1|3082.1|802
1686222000000|2023-06-08 11:00:00|3092.7|3088.7|3095.6|3091.6|3097|3093|3090.1|3086.1|716
1686225600000|2023-06-08 12:00:00|3096.4|3092.4|3095.5|3091.5|3099.8|3095.8|3088.1|3084.1|2255
1686229200000|2023-06-08 13:00:00|3095.6|3091.6|3110.1|3106.1|3116.9|3112.9|3095.6|3091.6|2854
1686232800000|2023-06-08 14:00:00|3110|3106|3125.9|3121.9|3131.6|3127.6|3109.1|3105.1|3516
1686236400000|2023-06-08 15:00:00|3126|3122|3145.7|3141.7|3146.2|3142.2|3126|3122|6724
1686240000000|2023-06-08 16:00:00|3146.2|3142.2|3158.4|3154.4|3160.5|3156.5|3146.2|3142.2|1433
1686243600000|2023-06-08 17:00:00|3158|3154|3158.4|3154.4|3162.7|3158.7|3154.9|3150.9|884
1686297600000|2023-06-09 08:00:00|3154.9|3150.9|3151.6|3147.6|3158.3|3154.3|3149.6|3145.6|350
1686301200000|2023-06-09 09:00:00|3150.6|3146.6|3156.9|3152.9|3159.4|3155.4|3150.5|3146.5|1207
1686304800000|2023-06-09 10:00:00|3156.4|3152.4|3166.3|3162.3|3169.5|3165.5|3156.4|3152.4|1272
1686308400000|2023-06-09 11:00:00|3167.3|3163.3|3172.9|3168.9|3176.4|3172.4|3165.3|3161.3|1309
1686312000000|2023-06-09 12:00:00|3173.9|3169.9|3149.4|3145.4|3173.9|3169.9|3146.8|3142.8|4527
1686315600000|2023-06-09 13:00:00|3150.4|3146.4|3159.8|3155.8|3162.6|3158.6|3149.4|3145.4|2065
1686319200000|2023-06-09 14:00:00|3159.9|3155.9|3159.2|3155.2|3163.6|3159.6|3152.9|3148.9|3900
1686322800000|2023-06-09 15:00:00|3159.3|3155.3|3176.7|3172.7|3180|3176|3157.8|3153.8|5444
1686326400000|2023-06-09 16:00:00|3176.2|3172.2|3172.6|3168.6|3178.1|3174.1|3172.2|3168.2|1085
1686330000000|2023-06-09 17:00:00|3172.2|3168.2|3173.9|3169.9|3178.5|3174.5|3172|3168|582
1686556800000|2023-06-12 08:00:00|3167.6|3163.6|3161.6|3157.6|3168.7|3164.7|3159.1|3155.1|237
1686560400000|2023-06-12 09:00:00|3161.7|3157.7|3168.2|3164.2|3175.2|3171.2|3161.5|3157.5|451
1686564000000|2023-06-12 10:00:00|3168.1|3164.1|3165.5|3161.5|3170.1|3166.1|3162.5|3158.5|567
1686567600000|2023-06-12 11:00:00|3164.5|3160.5|3171.6|3167.6|3171.6|3167.6|3162|3158|287
1686571200000|2023-06-12 12:00:00|3172.5|3168.5|3183.3|3179.3|3192.4|3188.4|3170.1|3166.1|1804
1686574800000|2023-06-12 13:00:00|3182.8|3178.8|3157.4|3153.4|3183.3|3179.3|3157.4|3153.4|2253
1686578400000|2023-06-12 14:00:00|3157.3|3153.3|3152.5|3148.5|3157.9|3153.9|3143.3|3139.3|4016
1686582000000|2023-06-12 15:00:00|3151.5|3147.5|3131.8|3127.8|3152.5|3148.5|3129.8|3125.8|4381
1686585600000|2023-06-12 16:00:00|3131.9|3127.9|3145.6|3141.6|3146.6|3142.6|3131.8|3127.8|857
1686589200000|2023-06-12 17:00:00|3145.1|3141.1|3141.7|3137.7|3147.1|3143.1|3140.1|3136.1|456
1686643200000|2023-06-13 08:00:00|3139.5|3135.5|3150|3146|3150|3146|3138.1|3134.1|173
1686646800000|2023-06-13 09:00:00|3149|3145|3155.5|3151.5|3161.5|3157.5|3146.5|3142.5|273
1686650400000|2023-06-13 10:00:00|3155.4|3151.4|3167|3163|3167|3163|3153.9|3149.9|99
1686654000000|2023-06-13 11:00:00|3166.5|3162.5|3175.5|3171.5|3176.5|3172.5|3162.9|3158.9|393
1686657600000|2023-06-13 12:00:00|3175.6|3171.6|3199.6|3195.6|3201.2|3197.2|3172.6|3168.6|1579
1686661200000|2023-06-13 13:00:00|3200.1|3196.1|3204.9|3200.9|3216.5|3212.5|3191|3187|3156
1686664800000|2023-06-13 14:00:00|3205.4|3201.4|3201.2|3197.2|3207.8|3203.8|3198.9|3194.9|2483
1686668400000|2023-06-13 15:00:00|3200.7|3196.7|3185.4|3181.4|3202.6|3198.6|3181.6|3177.6|5867
1686672000000|2023-06-13 16:00:00|3185|3181|3186.4|3182.4|3186.5|3182.5|3178.4|3174.4|703
1686675600000|2023-06-13 17:00:00|3185.9|3181.9|3187|3183|3187|3183|3183|3179|291
1686729600000|2023-06-14 08:00:00|3179.4|3175.4|3195.9|3191.9|3199.9|3195.9|3179|3175|139
1686733200000|2023-06-14 09:00:00|3195.4|3191.4|3201.9|3197.9|3207.9|3203.9|3187.4|3183.4|218
1686736800000|2023-06-14 10:00:00|3202.4|3198.4|3223.9|3219.9|3229.9|3225.9|3201.5|3197.5|629
1686740400000|2023-06-14 11:00:00|3224.4|3220.4|3212.9|3208.9|3228.4|3224.4|3212.9|3208.9|1173
1686744000000|2023-06-14 12:00:00|3213.4|3209.4|3192.9|3188.9|3214.4|3210.4|3183.9|3179.9|3296
1686747600000|2023-06-14 13:00:00|3191.9|3187.9|3182.6|3178.6|3191.9|3187.9|3179.6|3175.6|2598
1686751200000|2023-06-14 14:00:00|3182.7|3178.7|3175.5|3171.5|3184.6|3180.6|3172.4|3168.4|1906
1686754800000|2023-06-14 15:00:00|3174.5|3170.5|3214.9|3210.9|3215|3211|3173.5|3169.5|2299
1686758400000|2023-06-14 16:00:00|3214.4|3210.4|3214.8|3210.8|3217|3213|3209.9|3205.9|418
1686762000000|2023-06-14 17:00:00|3214.7|3210.7|3219.3|3215.3|3220.7|3216.7|3213.7|3209.7|291
1686816000000|2023-06-15 08:00:00|3218|3214|3228.8|3224.8|3228.8|3224.8|3210.9|3206.9|427
1686819600000|2023-06-15 09:00:00|3230.3|3226.3|3230.3|3226.3|3239.9|3235.9|3227.3|3223.3|188
1686823200000|2023-06-15 10:00:00|3230.4|3226.4|3238.4|3234.4|3240.4|3236.4|3230.3|3226.3|113
1686826800000|2023-06-15 11:00:00|3238.9|3234.9|3233.7|3229.7|3240.9|3236.9|3230.8|3226.8|848
1686830400000|2023-06-15 12:00:00|3234.2|3230.2|3226.6|3222.6|3235.7|3231.7|3206.1|3202.1|1043
1686834000000|2023-06-15 13:00:00|3226.1|3222.1|3219.7|3215.7|3230.6|3226.6|3213.6|3209.6|500
1686837600000|2023-06-15 14:00:00|3219.8|3215.8|3213.6|3209.6|3220.2|3216.2|3209.8|3205.8|836
1686841200000|2023-06-15 15:00:00|3214.6|3210.6|3256.2|3252.2|3269.2|3265.2|3213.6|3209.6|1566
1686844800000|2023-06-15 16:00:00|3255.7|3251.7|3256.7|3252.7|3258.7|3254.7|3251.7|3247.7|477
1686848400000|2023-06-15 17:00:00|3256.2|3252.2|3256.7|3252.7|3260.2|3256.2|3255.7|3251.7|186
1686902400000|2023-06-16 08:00:00|3268.6|3264.6|3260.6|3256.6|3270.1|3266.1|3258.1|3254.1|831
1686906000000|2023-06-16 09:00:00|3261.6|3257.6|3257.6|3253.6|3270.1|3266.1|3256.1|3252.1|600
1686909600000|2023-06-16 10:00:00|3257.1|3253.1|3258.2|3254.2|3261.1|3257.1|3252.6|3248.6|421
1686913200000|2023-06-16 11:00:00|3260.2|3256.2|3246.7|3242.7|3264.2|3260.2|3246.7|3242.7|1379
1686916800000|2023-06-16 12:00:00|3245.7|3241.7|3229.2|3225.2|3246.2|3242.2|3215.2|3211.2|4783
1686920400000|2023-06-16 13:00:00|3228.2|3224.2|3220.2|3216.2|3229.2|3225.2|3214.2|3210.2|3415
1686924000000|2023-06-16 14:00:00|3221.2|3217.2|3239.7|3235.7|3242.2|3238.2|3216.7|3212.7|4763
1686927600000|2023-06-16 15:00:00|3239.2|3235.2|3235.3|3231.3|3247.3|3243.3|3232.7|3228.7|4844
1686931200000|2023-06-16 16:00:00|3235.8|3231.8|3236.3|3232.3|3243.3|3239.3|3233.3|3229.3|1532
1686934800000|2023-06-16 17:00:00|3235.8|3231.8|3243.8|3239.8|3244.3|3240.3|3235.8|3231.8|431
1687248000000|2023-06-20 08:00:00|3232|3228|3229|3225|3236.5|3232.5|3223.9|3219.9|467
1687251600000|2023-06-20 09:00:00|3228.9|3224.9|3228.5|3224.5|3230.4|3226.4|3223|3219|934
1687255200000|2023-06-20 10:00:00|3229|3225|3222.5|3218.5|3232|3228|3215.1|3211.1|756
1687258800000|2023-06-20 11:00:00|3222|3218|3226.5|3222.5|3231|3227|3218|3214|770
1687262400000|2023-06-20 12:00:00|3225.5|3221.5|3225.1|3221.1|3233|3229|3223.1|3219.1|2993
1687266000000|2023-06-20 13:00:00|3224.1|3220.1|3221.1|3217.1|3232.1|3228.1|3219.1|3215.1|3731
1687269600000|2023-06-20 14:00:00|3220.1|3216.1|3222.1|3218.1|3237.1|3233.1|3220.1|3216.1|2832
1687273200000|2023-06-20 15:00:00|3223.1|3219.1|3208.3|3204.3|3223.1|3219.1|3208.3|3204.3|5025
1687276800000|2023-06-20 16:00:00|3207.3|3203.3|3212.3|3208.3|3215.8|3211.8|3206.3|3202.3|3307
1687280400000|2023-06-20 17:00:00|3212.8|3208.8|3211.9|3207.9|3213.3|3209.3|3208.3|3204.3|1349
1687334400000|2023-06-21 08:00:00|3203|3199|3197|3193|3205|3201|3193.1|3189.1|668
1687338000000|2023-06-21 09:00:00|3196.5|3192.5|3202.5|3198.5|3202.5|3198.5|3192.5|3188.5|1345
1687341600000|2023-06-21 10:00:00|3201.5|3197.5|3192.5|3188.5|3202.5|3198.5|3192.5|3188.5|258
1687345200000|2023-06-21 11:00:00|3193|3189|3193|3189|3196.5|3192.5|3191.5|3187.5|586
1687348800000|2023-06-21 12:00:00|3192.5|3188.5|3185|3181|3197.4|3193.4|3177.5|3173.5|2569
1687352400000|2023-06-21 13:00:00|3184.5|3180.5|3195|3191|3201.4|3197.4|3180.5|3176.5|2253
1687356000000|2023-06-21 14:00:00|3195.4|3191.4|3234.2|3230.2|3239.1|3235.1|3195|3191|5043
1687359600000|2023-06-21 15:00:00|3234.7|3230.7|3232.3|3228.3|3249.1|3245.1|3232.3|3228.3|4666
1687363200000|2023-06-21 16:00:00|3232.8|3228.8|3235.8|3231.8|3237.3|3233.3|3232.8|3228.8|1076
1687366800000|2023-06-21 17:00:00|3235.3|3231.3|3230.8|3226.8|3235.3|3231.3|3226.8|3222.8|625
1687420800000|2023-06-22 08:00:00|3233.4|3229.4|3226|3222|3237.4|3233.4|3223|3219|379
1687424400000|2023-06-22 09:00:00|3226.5|3222.5|3224.5|3220.5|3229.6|3225.6|3222.6|3218.6|189
1687428000000|2023-06-22 10:00:00|3223.6|3219.6|3219.6|3215.6|3226.5|3222.5|3216.2|3212.2|423
1687431600000|2023-06-22 11:00:00|3220.5|3216.5|3230.7|3226.7|3233.6|3229.6|3218.2|3214.2|645
1687435200000|2023-06-22 12:00:00|3231.2|3227.2|3214.8|3210.8|3234.5|3230.5|3210.8|3206.8|1393
1687438800000|2023-06-22 13:00:00|3213.9|3209.9|3209.6|3205.6|3219.6|3215.6|3205.7|3201.7|1881
1687442400000|2023-06-22 14:00:00|3210.5|3206.5|3221.4|3217.4|3226.4|3222.4|3205.6|3201.6|2442
1687446000000|2023-06-22 15:00:00|3221.9|3217.9|3209.1|3205.1|3227.4|3223.4|3208.6|3204.6|2830
1687449600000|2023-06-22 16:00:00|3209.2|3205.2|3214.5|3210.5|3217.6|3213.6|3207.6|3203.6|567
1687453200000|2023-06-22 17:00:00|3214.6|3210.6|3207.6|3203.6|3215.5|3211.5|3205.6|3201.6|335
1687507200000|2023-06-23 08:00:00|3196.6|3192.6|3191.2|3187.2|3197.7|3193.7|3181.7|3177.7|584
1687510800000|2023-06-23 09:00:00|3191.7|3187.7|3194.4|3190.4|3196.8|3192.8|3188.7|3184.7|423
1687514400000|2023-06-23 10:00:00|3194.8|3190.8|3215.9|3211.9|3218.9|3214.9|3193.9|3189.9|986
1687518000000|2023-06-23 11:00:00|3216.4|3212.4|3217.9|3213.9|3222.4|3218.4|3215|3211|679
1687521600000|2023-06-23 12:00:00|3217.5|3213.5|3209|3205|3217.9|3213.9|3198.5|3194.5|2849
1687525200000|2023-06-23 13:00:00|3207|3203|3205.9|3201.9|3212.9|3208.9|3200|3196|1381
1687528800000|2023-06-23 14:00:00|3205.5|3201.5|3216|3212|3221.5|3217.5|3200|3196|1894
1687532400000|2023-06-23 15:00:00|3216.8|3212.8|3211|3207|3217|3213|3198.1|3194.1|3068
1687536000000|2023-06-23 16:00:00|3210.1|3206.1|3210.6|3206.6|3212.1|3208.1|3207.1|3203.1|1208
1687539600000|2023-06-23 17:00:00|3210.1|3206.1|3212.6|3208.6|3214.1|3210.1|3209.1|3205.1|547
1687766400000|2023-06-26 08:00:00|3216.3|3212.3|3228.8|3224.8|3232.9|3228.9|3215.8|3211.8|688
1687770000000|2023-06-26 09:00:00|3228.3|3224.3|3237.6|3233.6|3240|3236|3220.6|3216.6|564
1687773600000|2023-06-26 10:00:00|3238|3234|3250.7|3246.7|3255.5|3251.5|3235.6|3231.6|1368
1687777200000|2023-06-26 11:00:00|3250.3|3246.3|3246.8|3242.8|3257.8|3253.8|3242.8|3238.8|734
1687780800000|2023-06-26 12:00:00|3247.2|3243.2|3253|3249|3256|3252|3243|3239|1884
1687784400000|2023-06-26 13:00:00|3253.5|3249.5|3252.9|3248.9|3260|3256|3243.1|3239.1|1873
1687788000000|2023-06-26 14:00:00|3251.9|3247.9|3255.8|3251.8|3284.7|3280.7|3246|3242|4058
1687791600000|2023-06-26 15:00:00|3257.3|3253.3|3260.6|3256.6|3275.3|3271.3|3255.8|3251.8|3112
1687795200000|2023-06-26 16:00:00|3260.5|3256.5|3262.2|3258.2|3269.4|3265.4|3259.6|3255.6|1042
1687798800000|2023-06-26 17:00:00|3262.1|3258.1|3266.1|3262.1|3267.1|3263.1|3260.2|3256.2|461
1687852800000|2023-06-27 08:00:00|3267.8|3263.8|3260.7|3256.7|3267.8|3263.8|3253.4|3249.4|419
1687856400000|2023-06-27 09:00:00|3260.8|3256.8|3258.2|3254.2|3262.3|3258.3|3249.8|3245.8|593
1687860000000|2023-06-27 10:00:00|3259.7|3255.7|3265.2|3261.2|3270.2|3266.2|3257.3|3253.3|379
1687863600000|2023-06-27 11:00:00|3264.8|3260.8|3264.2|3260.2|3272.1|3268.1|3259.8|3255.8|333
1687867200000|2023-06-27 12:00:00|3263|3259|3263.8|3259.8|3269.7|3265.7|3254.3|3250.3|1438
1687870800000|2023-06-27 13:00:00|3263.7|3259.7|3262.5|3258.5|3271.8|3267.8|3258|3254|1383
1687874400000|2023-06-27 14:00:00|3262.1|3258.1|3261.7|3257.7|3274.6|3270.6|3260|3256|2182
1687878000000|2023-06-27 15:00:00|3263.7|3259.7|3268.8|3264.8|3270.7|3266.7|3256.8|3252.8|2285
1687881600000|2023-06-27 16:00:00|3268.3|3264.3|3275.8|3271.8|3277.3|3273.3|3262.8|3258.8|591
1687885200000|2023-06-27 17:00:00|3275.3|3271.3|3270.4|3266.4|3277.8|3273.8|3268.4|3264.4|501
1687939200000|2023-06-28 08:00:00|3272.6|3268.6|3275|3271|3284.6|3280.6|3271.1|3267.1|350
1687942800000|2023-06-28 09:00:00|3275.8|3271.8|3276.2|3272.2|3277.6|3273.6|3263.8|3259.8|579
1687946400000|2023-06-28 10:00:00|3277|3273|3276.7|3272.7|3282.5|3278.5|3273.2|3269.2|300
1687950000000|2023-06-28 11:00:00|3276.3|3272.3|3290.4|3286.4|3294|3290|3274.2|3270.2|870
1687953600000|2023-06-28 12:00:00|3290|3286|3277|3273|3293.9|3289.9|3273|3269|1353
1687957200000|2023-06-28 13:00:00|3278.4|3274.4|3289|3285|3294.9|3290.9|3276.1|3272.1|1434
1687960800000|2023-06-28 14:00:00|3288.9|3284.9|3308.7|3304.7|3321.1|3317.1|3288.9|3284.9|2516
1687964400000|2023-06-28 15:00:00|3308.6|3304.6|3347.6|3343.6|3350.3|3346.3|3307.7|3303.7|4160
1687968000000|2023-06-28 16:00:00|3347.9|3343.9|3345.5|3341.5|3352.5|3348.5|3339.9|3335.9|1029
1687971600000|2023-06-28 17:00:00|3345.4|3341.4|3347.1|3343.1|3347.4|3343.4|3342.7|3338.7|894
1688025600000|2023-06-29 08:00:00|3339|3335|3339.7|3335.7|3344.2|3340.2|3334.5|3330.5|446
1688029200000|2023-06-29 09:00:00|3338.6|3334.6|3333.5|3329.5|3339.2|3335.2|3325|3321|618
1688032800000|2023-06-29 10:00:00|3332.5|3328.5|3297.7|3293.7|3338.4|3334.4|3294.7|3290.7|1207
1688036400000|2023-06-29 11:00:00|3298.2|3294.2|3297.8|3293.8|3305.7|3301.7|3286.8|3282.8|1436
1688040000000|2023-06-29 12:00:00|3298.2|3294.2|3279.9|3275.9|3304.2|3300.2|3278.4|3274.4|2878
1688043600000|2023-06-29 13:00:00|3279.8|3275.8|3271.3|3267.3|3284.3|3280.3|3263.9|3259.9|3500
1688047200000|2023-06-29 14:00:00|3271.4|3267.4|3267.5|3263.5|3277.3|3273.3|3262.4|3258.4|2829
1688050800000|2023-06-29 15:00:00|3267.4|3263.4|3273.4|3269.4|3279.3|3275.3|3262.4|3258.4|4512
1688054400000|2023-06-29 16:00:00|3273.8|3269.8|3272.5|3268.5|3279.4|3275.4|3270|3266|458
1688058000000|2023-06-29 17:00:00|3272.4|3268.4|3281|3277|3283.6|3279.6|3270.5|3266.5|403
1688112000000|2023-06-30 08:00:00|3281.6|3277.6|3296|3292|3296.5|3292.5|3278.6|3274.6|306
1688115600000|2023-06-30 09:00:00|3293.3|3289.3|3298.7|3294.7|3306.1|3302.1|3291.6|3287.6|756
1688119200000|2023-06-30 10:00:00|3298.2|3294.2|3299.8|3295.8|3312|3308|3298.2|3294.2|788
1688122800000|2023-06-30 11:00:00|3298.8|3294.8|3306.1|3302.1|3306.1|3302.1|3286.8|3282.8|580
1688126400000|2023-06-30 12:00:00|3304.1|3300.1|3325.4|3321.4|3328.4|3324.4|3286.6|3282.6|2580
1688130000000|2023-06-30 13:00:00|3325|3321|3336.3|3332.3|3337.3|3333.3|3324.4|3320.4|3214
1688133600000|2023-06-30 14:00:00|3336.1|3332.1|3345.8|3341.8|3350.7|3346.7|3336.1|3332.1|2676
1688137200000|2023-06-30 15:00:00|3345.7|3341.7|3348.8|3344.8|3367.9|3363.9|3344.8|3340.8|4592
1688140800000|2023-06-30 16:00:00|3348.7|3344.7|3359.5|3355.5|3360|3356|3348.2|3344.2|1053
1688144400000|2023-06-30 17:00:00|3359|3355|3362.5|3358.5|3362.7|3358.7|3356.4|3352.4|469
1688371200000|2023-07-03 08:00:00|3354.7|3350.7|3343.7|3339.7|3360|3356|3339.7|3335.7|810
1688374800000|2023-07-03 09:00:00|3343.8|3339.8|3329.6|3325.6|3351.2|3347.2|3328.6|3324.6|709
1688378400000|2023-07-03 10:00:00|3329.4|3325.4|3336.8|3332.8|3350.7|3346.7|3329.4|3325.4|459
1688382000000|2023-07-03 11:00:00|3337.5|3333.5|3336.2|3332.2|3338|3334|3326.6|3322.6|864
1688385600000|2023-07-03 12:00:00|3335.8|3331.8|3332.8|3328.8|3341.2|3337.2|3310.8|3306.8|2025
1688389200000|2023-07-03 13:00:00|3333.7|3329.7|3326|3322|3335.9|3331.9|3320.9|3316.9|1192
1688392800000|2023-07-03 14:00:00|3327.1|3323.1|3334.5|3330.5|3339.9|3335.9|3324.4|3320.4|2143
1688396400000|2023-07-03 15:00:00|3334|3330|3401.5|3397.5|3417.4|3413.4|3330.4|3326.4|5110
1688400000000|2023-07-03 16:00:00|3402|3398|3407.7|3403.7|3407.7|3403.7|3398|3394|752
1688403600000|2023-07-03 17:00:00|3407.2|3403.2|3410.5|3406.5|3411.3|3407.3|3407.2|3403.2|329
1688544000000|2023-07-05 08:00:00|3375.9|3371.9|3369.9|3365.9|3381.4|3377.4|3368.6|3364.6|960
1688547600000|2023-07-05 09:00:00|3370.4|3366.4|3389.3|3385.3|3390.9|3386.9|3367.4|3363.4|907
1688551200000|2023-07-05 10:00:00|3389.4|3385.4|3376.4|3372.4|3389.4|3385.4|3376.1|3372.1|256
1688554800000|2023-07-05 11:00:00|3376.6|3372.6|3382.6|3378.6|3383.1|3379.1|3363.1|3359.1|938
1688558400000|2023-07-05 12:00:00|3380.9|3376.9|3385|3381|3394.3|3390.3|3366.4|3362.4|1947
1688562000000|2023-07-05 13:00:00|3384.7|3380.7|3389.2|3385.2|3406.9|3402.9|3382.8|3378.8|2676
1688565600000|2023-07-05 14:00:00|3390.4|3386.4|3400.4|3396.4|3406.1|3402.1|3381.4|3377.4|2968
1688569200000|2023-07-05 15:00:00|3400.2|3396.2|3372.1|3368.1|3412.9|3408.9|3370.8|3366.8|4019
1688572800000|2023-07-05 16:00:00|3373.1|3369.1|3372|3368|3376.5|3372.5|3365.5|3361.5|696
1688576400000|2023-07-05 17:00:00|3371|3367|3364.5|3360.5|3371.5|3367.5|3361.1|3357.1|470
1688630400000|2023-07-06 08:00:00|3358.1|3354.1|3361.6|3357.6|3365.6|3361.6|3353.1|3349.1|259
1688634000000|2023-07-06 09:00:00|3361.8|3357.8|3378|3374|3379|3375|3354.8|3350.8|742
1688637600000|2023-07-06 10:00:00|3377.6|3373.6|3381.5|3377.5|3383.1|3379.1|3366.5|3362.5|394
1688641200000|2023-07-06 11:00:00|3381.1|3377.1|3355.5|3351.5|3381.1|3377.1|3354.8|3350.8|583
1688644800000|2023-07-06 12:00:00|3355.6|3351.6|3332.5|3328.5|3357.1|3353.1|3325.5|3321.5|2254
1688648400000|2023-07-06 13:00:00|3333|3329|3327.3|3323.3|3341.1|3337.1|3324.3|3320.3|2068
1688652000000|2023-07-06 14:00:00|3326.5|3322.5|3315.5|3311.5|3333.5|3329.5|3301.5|3297.5|2230
1688655600000|2023-07-06 15:00:00|3316|3312|3326.3|3322.3|3326.3|3322.3|3302.3|3298.3|3403
1688659200000|2023-07-06 16:00:00|3326.7|3322.7|3322|3318|3329|3325|3320.7|3316.7|849
1688662800000|2023-07-06 17:00:00|3323.5|3319.5|3324.7|3320.7|3325.2|3321.2|3322.2|3318.2|432
1688716800000|2023-07-07 08:00:00|3312.1|3308.1|3309.6|3305.6|3316.3|3312.3|3303|3299|287
1688720400000|2023-07-07 09:00:00|3308.6|3304.6|3305.3|3301.3|3310.6|3306.6|3301.1|3297.1|256
1688724000000|2023-07-07 10:00:00|3304.3|3300.3|3305.1|3301.1|3306.1|3302.1|3297.6|3293.6|238
1688727600000|2023-07-07 11:00:00|3304.6|3300.6|3310.6|3306.6|3319|3315|3302.6|3298.6|397
1688731200000|2023-07-07 12:00:00|3310.5|3306.5|3308.3|3304.3|3317|3313|3300.7|3296.7|1250
1688734800000|2023-07-07 13:00:00|3307.8|3303.8|3347.5|3343.5|3348.3|3344.3|3303.3|3299.3|1758
1688738400000|2023-07-07 14:00:00|3347.3|3343.3|3324|3320|3347.3|3343.3|3323.2|3319.2|1297
1688742000000|2023-07-07 15:00:00|3324.5|3320.5|3315.3|3311.3|3328.7|3324.7|3312.7|3308.7|2873
1688745600000|2023-07-07 16:00:00|3315|3311|3312.4|3308.4|3315|3311|3310.9|3306.9|594
1688749200000|2023-07-07 17:00:00|3312.2|3308.2|3310.4|3306.4|3312.9|3308.9|3308.7|3304.7|333
1688976000000|2023-07-10 08:00:00|3317.9|3313.9|3331.7|3327.7|3333.2|3329.2|3315.4|3311.4|379
1688979600000|2023-07-10 09:00:00|3331.2|3327.2|3357.9|3353.9|3366|3362|3330.2|3326.2|999
1688983200000|2023-07-10 10:00:00|3358.2|3354.2|3356.4|3352.4|3360.2|3356.2|3345.9|3341.9|234
1688986800000|2023-07-10 11:00:00|3356.1|3352.1|3342.3|3338.3|3356.1|3352.1|3341.4|3337.4|240
1688990400000|2023-07-10 12:00:00|3341.9|3337.9|3346.6|3342.6|3348.3|3344.3|3337.3|3333.3|958
1688994000000|2023-07-10 13:00:00|3346.9|3342.9|3349.1|3345.1|3356.3|3352.3|3339.5|3335.5|1710
1688997600000|2023-07-10 14:00:00|3348.3|3344.3|3339|3335|3349.1|3345.1|3328.5|3324.5|2133
1689001200000|2023-07-10 15:00:00|3339.2|3335.2|3338.7|3334.7|3349|3345|3327.2|3323.2|2444
1689004800000|2023-07-10 16:00:00|3339.5|3335.5|3327.5|3323.5|3339.5|3335.5|3327.5|3323.5|774
1689008400000|2023-07-10 17:00:00|3327.7|3323.7|3330.3|3326.3|3331.5|3327.5|3327.5|3323.5|192
1689062400000|2023-07-11 08:00:00|3339.6|3335.6|3360.8|3356.8|3361|3357|3336.6|3332.6|254
1689066000000|2023-07-11 09:00:00|3360.1|3356.1|3361.8|3357.8|3375.1|3371.1|3352.5|3348.5|524
1689069600000|2023-07-11 10:00:00|3362.3|3358.3|3358.8|3354.8|3363.3|3359.3|3354.5|3350.5|257
1689073200000|2023-07-11 11:00:00|3358.5|3354.5|3344.8|3340.8|3361.5|3357.5|3344.5|3340.5|446
1689076800000|2023-07-11 12:00:00|3345.8|3341.8|3340.1|3336.1|3352.2|3348.2|3331|3327|1324
1689080400000|2023-07-11 13:00:00|3340.7|3336.7|3334.1|3330.1|3340.7|3336.7|3328.3|3324.3|1115
1689084000000|2023-07-11 14:00:00|3334.6|3330.6|3335.9|3331.9|3339.7|3335.7|3322.1|3318.1|1722
1689087600000|2023-07-11 15:00:00|3336.2|3332.2|3351.8|3347.8|3355.5|3351.5|3333.1|3329.1|2370
1689091200000|2023-07-11 16:00:00|3350.5|3346.5|3349.5|3345.5|3351.3|3347.3|3344.3|3340.3|508
1689094800000|2023-07-11 17:00:00|3349.8|3345.8|3354.6|3350.6|3357.1|3353.1|3349.8|3345.8|426
1689148800000|2023-07-12 08:00:00|3358.2|3354.2|3350.3|3346.3|3360.9|3356.9|3348.3|3344.3|293
1689152400000|2023-07-12 09:00:00|3350.6|3346.6|3346.3|3342.3|3358.6|3354.6|3342.6|3338.6|285
1689156000000|2023-07-12 10:00:00|3344.3|3340.3|3337.4|3333.4|3350.5|3346.5|3337.4|3333.4|568
1689159600000|2023-07-12 11:00:00|3337.1|3333.1|3330.7|3326.7|3339.2|3335.2|3328.7|3324.7|579
1689163200000|2023-07-12 12:00:00|3330.5|3326.5|3324|3320|3351.3|3347.3|3321.9|3317.9|1709
1689166800000|2023-07-12 13:00:00|3324.3|3320.3|3346.6|3342.6|3352.1|3348.1|3317.9|3313.9|3746
1689170400000|2023-07-12 14:00:00|3346.8|3342.8|3363.2|3359.2|3365.2|3361.2|3336.8|3332.8|2225
1689174000000|2023-07-12 15:00:00|3364.2|3360.2|3341|3337|3367.2|3363.2|3337.1|3333.1|2888
1689177600000|2023-07-12 16:00:00|3341.6|3337.6|3343.8|3339.8|3345.3|3341.3|3338.8|3334.8|285
1689181200000|2023-07-12 17:00:00|3343.5|3339.5|3346.9|3342.9|3347.9|3343.9|3340.3|3336.3|293
1689235200000|2023-07-13 08:00:00|3318.5|3314.5|3308.7|3304.7|3328.4|3324.4|3307.7|3303.7|822
1689238800000|2023-07-13 09:00:00|3308.4|3304.4|3300.7|3296.7|3320|3316|3299.3|3295.3|1151
1689242400000|2023-07-13 10:00:00|3301|3297|3295.1|3291.1|3301.7|3297.7|3287.6|3283.6|1397
1689246000000|2023-07-13 11:00:00|3294.8|3290.8|3279.6|3275.6|3303.9|3299.9|3279.6|3275.6|1992
1689249600000|2023-07-13 12:00:00|3279.3|3275.3|3302.9|3298.9|3303.1|3299.1|3275.4|3271.4|3051
1689253200000|2023-07-13 13:00:00|3302.6|3298.6|3287.6|3283.6|3303.4|3299.4|3280.8|3276.8|3658
1689256800000|2023-07-13 14:00:00|3287.4|3283.4|3280.4|3276.4|3289.4|3285.4|3273.7|3269.7|3169
1689260400000|2023-07-13 15:00:00|3281.4|3277.4|3286|3282|3286.5|3282.5|3265.7|3261.7|3899
1689264000000|2023-07-13 16:00:00|3286.2|3282.2|3286.8|3282.8|3290.9|3286.9|3283.9|3279.9|915
1689267600000|2023-07-13 17:00:00|3287.4|3283.4|3287.3|3283.3|3290.8|3286.8|3283|3279|272
1689321600000|2023-07-14 08:00:00|3277.2|3273.2|3277.4|3273.4|3281.9|3277.9|3275.2|3271.2|396
1689325200000|2023-07-14 09:00:00|3276.9|3272.9|3271.4|3267.4|3282.2|3278.2|3267.2|3263.2|634
1689328800000|2023-07-14 10:00:00|3270.9|3266.9|3290.4|3286.4|3302.1|3298.1|3270.7|3266.7|888
1689332400000|2023-07-14 11:00:00|3290.1|3286.1|3297.4|3293.4|3318.9|3314.9|3288.9|3284.9|1058
1689336000000|2023-07-14 12:00:00|3297.2|3293.2|3315.8|3311.8|3317.8|3313.8|3292.8|3288.8|2354
1689339600000|2023-07-14 13:00:00|3314.8|3310.8|3343.9|3339.9|3350.1|3346.1|3313.8|3309.8|4813
1689343200000|2023-07-14 14:00:00|3343.6|3339.6|3361.9|3357.9|3363.7|3359.7|3327.1|3323.1|3149
1689346800000|2023-07-14 15:00:00|3361.7|3357.7|3343|3339|3370|3366|3339.2|3335.2|7985
1689350400000|2023-07-14 16:00:00|3342.7|3338.7|3346.8|3342.8|3351.8|3347.8|3337.6|3333.6|1527
1689354000000|2023-07-14 17:00:00|3346.5|3342.5|3343.6|3339.6|3349.6|3345.6|3341.4|3336.9|962
1689580800000|2023-07-17 08:00:00|3347.3|3343.3|3329.5|3325.5|3350.6|3346.6|3325.3|3321.3|779
1689584400000|2023-07-17 09:00:00|3329.8|3325.8|3357|3353|3358.8|3354.8|3329.5|3325.5|1436
1689588000000|2023-07-17 10:00:00|3356.5|3352.5|3368.8|3364.8|3375.5|3371.5|3355.3|3351.3|847
1689591600000|2023-07-17 11:00:00|3370|3366|3362.3|3358.3|3370|3366|3357.8|3353.8|613
1689595200000|2023-07-17 12:00:00|3362|3358|3344.5|3340.5|3368.5|3364.5|3341.5|3337.5|2110
1689598800000|2023-07-17 13:00:00|3344.8|3340.8|3351|3347|3364.8|3360.8|3344.5|3340.5|1409
1689602400000|2023-07-17 14:00:00|3352|3348|3348|3344|3358.5|3354.5|3347.5|3343.5|1238
1689606000000|2023-07-17 15:00:00|3349.3|3345.3|3372|3368|3373.3|3369.3|3348|3344|2765
1689609600000|2023-07-17 16:00:00|3371.8|3367.8|3370|3366|3371.8|3367.8|3365|3361|541
1689613200000|2023-07-17 17:00:00|3370.5|3366.5|3367.8|3363.8|3371.8|3367.8|3366|3362|275
1689667200000|2023-07-18 08:00:00|3371.2|3367.2|3352.2|3348.2|3372.5|3368.5|3351.7|3347.7|378
1689670800000|2023-07-18 09:00:00|3352.5|3348.5|3365.8|3361.8|3369|3365|3345.5|3341.5|576
1689674400000|2023-07-18 10:00:00|3366.8|3362.8|3373.3|3369.3|3376.3|3372.3|3361.8|3357.8|460
1689678000000|2023-07-18 11:00:00|3373.5|3369.5|3375.2|3371.2|3377.7|3373.7|3364.8|3360.8|900
1689681600000|2023-07-18 12:00:00|3375|3371|3400.5|3396.5|3428.2|3424.2|3375|3371|3575
1689685200000|2023-07-18 13:00:00|3400|3396|3407.5|3403.5|3408.2|3404.2|3394|3390|1666
1689688800000|2023-07-18 14:00:00|3407.7|3403.7|3395.4|3391.4|3410|3406|3372|3368|1951
1689692400000|2023-07-18 15:00:00|3396.4|3392.4|3415.9|3411.9|3416.1|3412.1|3392.2|3388.2|2950
1689696000000|2023-07-18 16:00:00|3415.6|3411.6|3411.4|3407.4|3421.8|3417.8|3410.1|3406.1|2513
1689699600000|2023-07-18 17:00:00|3412.4|3408.4|3411.1|3407.1|3414.9|3410.9|3410.4|3406.4|361
1689753600000|2023-07-19 08:00:00|3393.3|3389.3|3396.8|3392.8|3399.3|3395.3|3379.3|3375.3|603
1689757200000|2023-07-19 09:00:00|3396.3|3392.3|3391.4|3387.4|3403.3|3399.3|3386.4|3382.4|1053
1689760800000|2023-07-19 10:00:00|3392.9|3388.9|3388.7|3384.7|3393.7|3389.7|3385|3381|439
1689764400000|2023-07-19 11:00:00|3389|3385|3386.9|3382.9|3397.6|3393.6|3386.6|3382.6|437
1689768000000|2023-07-19 12:00:00|3387.4|3383.4|3389.3|3385.3|3396.6|3392.6|3385.9|3381.9|1118
1689771600000|2023-07-19 13:00:00|3389.8|3385.8|3404.6|3400.6|3407.1|3403.1|3389.8|3385.8|2448
1689775200000|2023-07-19 14:00:00|3405.1|3401.1|3427.6|3423.6|3431.1|3427.1|3404.8|3400.8|3527
1689778800000|2023-07-19 15:00:00|3427.1|3423.1|3421.1|3417.1|3432.6|3428.6|3421.1|3417.1|3394
1689782400000|2023-07-19 16:00:00|3421.6|3417.6|3420.6|3416.6|3423.1|3419.1|3418.6|3414.6|389
1689786000000|2023-07-19 17:00:00|3420.3|3416.3|3418.1|3414.1|3420.8|3416.8|3416.6|3412.6|221
1689840000000|2023-07-20 08:00:00|3409.6|3405.6|3392.3|3388.3|3409.6|3405.6|3388.3|3384.3|947
1689843600000|2023-07-20 09:00:00|3392.1|3388.1|3395.8|3391.8|3401.1|3397.1|3384.4|3380.4|834
1689847200000|2023-07-20 10:00:00|3396.1|3392.1|3395.7|3391.7|3415.2|3411.2|3391.4|3387.4|986
1689850800000|2023-07-20 11:00:00|3395.9|3391.9|3404|3400|3408.1|3404.1|3395.9|3391.9|367
1689854400000|2023-07-20 12:00:00|3404.3|3400.3|3404.8|3400.8|3413|3409|3393.8|3389.8|1491
1689858000000|2023-07-20 13:00:00|3405.3|3401.3|3391.9|3387.9|3413|3409|3387.4|3383.4|2277
1689861600000|2023-07-20 14:00:00|3392.1|3388.1|3409.5|3405.5|3413.1|3409.1|3391.3|3387.3|1993
1689865200000|2023-07-20 15:00:00|3409.7|3405.7|3394.8|3390.8|3417.5|3413.5|3374.1|3370.1|2514
1689868800000|2023-07-20 16:00:00|3396.8|3392.8|3398.9|3394.9|3403.1|3399.1|3393.1|3389.1|923
1689872400000|2023-07-20 17:00:00|3399.1|3395.1|3396.9|3392.9|3402.3|3398.3|3396.9|3392.9|280
1689926400000|2023-07-21 08:00:00|3368.4|3364.4|3391.8|3387.8|3398.6|3394.6|3363.9|3359.9|1002
1689930000000|2023-07-21 09:00:00|3392.6|3388.6|3397.4|3393.4|3399.8|3395.8|3385.3|3381.3|374
1689933600000|2023-07-21 10:00:00|3397.1|3393.1|3403.3|3399.3|3416.3|3412.3|3394.9|3390.9|489
1689937200000|2023-07-21 11:00:00|3403.8|3399.8|3410.1|3406.1|3421.8|3417.8|3399.3|3395.3|676
1689940800000|2023-07-21 12:00:00|3409.8|3405.8|3394.7|3390.7|3416|3412|3390.6|3386.6|1102
1689944400000|2023-07-21 13:00:00|3395.2|3391.2|3379.1|3375.1|3408|3404|3378.6|3374.6|1732
1689948000000|2023-07-21 14:00:00|3378.8|3374.8|3413.8|3409.8|3414.5|3410.5|3376.8|3372.8|1363
1689951600000|2023-07-21 15:00:00|3414|3410|3404.5|3400.5|3422.1|3418.1|3404.5|3400.5|2875
1689955200000|2023-07-21 16:00:00|3405.2|3401.2|3406.2|3402.2|3409|3405|3403.5|3399.5|387
1689958800000|2023-07-21 17:00:00|3406|3402|3407.7|3403.7|3408.2|3404.2|3405.2|3401.2|196
1690185600000|2023-07-24 08:00:00|3401|3397|3405.8|3401.8|3406|3402|3389.9|3385.9|434
1690189200000|2023-07-24 09:00:00|3406|3402|3409.4|3405.4|3420|3416|3405.8|3401.8|662
1690192800000|2023-07-24 10:00:00|3409.9|3405.9|3411.4|3407.4|3416.2|3412.2|3407.8|3403.8|323
1690196400000|2023-07-24 11:00:00|3410.9|3406.9|3408.7|3404.7|3416.9|3412.9|3408.2|3404.2|491
1690200000000|2023-07-24 12:00:00|3409|3405|3403.6|3399.6|3412.1|3408.1|3401.4|3397.4|1011
1690203600000|2023-07-24 13:00:00|3405.4|3401.4|3402.4|3398.4|3410.6|3406.6|3395.7|3391.7|1940
1690207200000|2023-07-24 14:00:00|3403.2|3399.2|3402|3398|3406.8|3402.8|3394.6|3390.6|1187
1690210800000|2023-07-24 15:00:00|3403|3399|3417.2|3413.2|3417.5|3413.5|3396.3|3392.3|2667
1690214400000|2023-07-24 16:00:00|3417.4|3413.4|3417.8|3413.8|3422|3418|3416.5|3412.5|716
1690218000000|2023-07-24 17:00:00|3417.6|3413.6|3418.2|3414.2|3419.2|3415.2|3416.5|3412.5|226
1690272000000|2023-07-25 08:00:00|3432.6|3428.6|3487.6|3483.6|3507.6|3503.6|3430.8|3426.8|2130
1690275600000|2023-07-25 09:00:00|3488.1|3484.1|3495.3|3491.3|3503|3499|3488.1|3484.1|1446
1690279200000|2023-07-25 10:00:00|3495.1|3491.1|3473.8|3469.8|3496.4|3492.4|3464.4|3460.4|1127
1690282800000|2023-07-25 11:00:00|3473.5|3469.5|3476.4|3472.4|3477.8|3473.8|3463.2|3459.2|566
1690286400000|2023-07-25 12:00:00|3478|3474|3463.1|3459.1|3480.4|3476.4|3455.1|3451.1|2263
1690290000000|2023-07-25 13:00:00|3463.4|3459.4|3454.6|3450.6|3480.8|3476.8|3444.8|3440.8|3202
1690293600000|2023-07-25 14:00:00|3454.3|3450.3|3466.9|3462.9|3466.9|3462.9|3452.1|3448.1|3072
1690297200000|2023-07-25 15:00:00|3466.7|3462.7|3467.7|3463.7|3473.5|3469.5|3450.3|3446.3|2860
1690300800000|2023-07-25 16:00:00|3468.9|3464.9|3470.5|3466.5|3473.4|3469.4|3467.4|3463.4|382
1690304400000|2023-07-25 17:00:00|3470.2|3466.2|3469.7|3465.7|3471.7|3467.7|3467|3463|539
1690358400000|2023-07-26 08:00:00|3472.8|3468.8|3486.3|3482.3|3489.2|3485.2|3466.8|3462.8|536
1690362000000|2023-07-26 09:00:00|3487.2|3483.2|3494.1|3490.1|3496.5|3492.5|3479.3|3475.3|811
1690365600000|2023-07-26 10:00:00|3493.8|3489.8|3477.5|3473.5|3496.6|3492.6|3477.5|3473.5|588
1690369200000|2023-07-26 11:00:00|3478.5|3474.5|3483.2|3479.2|3488.2|3484.2|3475.3|3471.3|940
1690372800000|2023-07-26 12:00:00|3483|3479|3529.4|3525.4|3535.8|3531.8|3468.7|3464.7|15012
1690376400000|2023-07-26 13:00:00|3528.4|3524.4|3528.4|3524.4|3536.6|3532.6|3521.8|3517.8|2661
1690380000000|2023-07-26 14:00:00|3528.1|3524.1|3549.8|3545.8|3551.3|3547.3|3523.1|3519.1|2533
1690383600000|2023-07-26 15:00:00|3549.4|3545.4|3553.7|3549.7|3559.1|3555.1|3535.1|3531.1|2873
1690387200000|2023-07-26 16:00:00|3554.7|3550.7|3560.4|3556.4|3563.8|3559.8|3551.6|3547.6|756
1690390800000|2023-07-26 17:00:00|3560.1|3556.1|3565.4|3561.4|3565.4|3561.4|3558.6|3554.6|440
1690444800000|2023-07-27 08:00:00|3582.5|3578.5|3583.2|3579.2|3594.4|3590.4|3577.6|3573.6|2005
1690448400000|2023-07-27 09:00:00|3583.4|3579.4|3579.1|3575.1|3587.2|3583.2|3575.1|3571.1|659
1690452000000|2023-07-27 10:00:00|3579.3|3575.3|3582.1|3578.1|3582.6|3578.6|3574.6|3570.6|362
1690455600000|2023-07-27 11:00:00|3582|3578|3586|3582|3587.8|3583.8|3577|3573|677
1690459200000|2023-07-27 12:00:00|3587|3583|3566.8|3562.8|3587|3583|3560.9|3556.9|2019
1690462800000|2023-07-27 13:00:00|3566.5|3562.5|3519.6|3515.6|3569.9|3565.9|3517.2|3513.2|3062
1690466400000|2023-07-27 14:00:00|3519.7|3515.7|3509.7|3505.7|3526.7|3522.7|3499.9|3495.9|2573
1690470000000|2023-07-27 15:00:00|3509.9|3505.9|3530.1|3526.1|3537.1|3533.1|3509.7|3505.7|2284
1690473600000|2023-07-27 16:00:00|3530.2|3526.2|3535.2|3531.2|3535.2|3531.2|3527.1|3523.1|501
1690477200000|2023-07-27 17:00:00|3534.7|3530.7|3536.7|3532.7|3540.6|3536.6|3533.7|3529.7|386
1690531200000|2023-07-28 08:00:00|3543.7|3539.7|3555.2|3551.2|3556.3|3552.3|3541.7|3537.7|288
1690534800000|2023-07-28 09:00:00|3555.3|3551.3|3552.7|3548.7|3558.8|3554.8|3545.2|3541.2|596
1690538400000|2023-07-28 10:00:00|3551.7|3547.7|3554.7|3550.7|3558.2|3554.2|3546.2|3542.2|235
1690542000000|2023-07-28 11:00:00|3554.5|3550.5|3554|3550|3559.5|3555.5|3547.8|3543.8|516
1690545600000|2023-07-28 12:00:00|3553.7|3549.7|3555.8|3551.8|3558.5|3554.5|3546.8|3542.8|1121
1690549200000|2023-07-28 13:00:00|3556.3|3552.3|3525.6|3521.6|3556.3|3552.3|3519.8|3515.8|1646
1690552800000|2023-07-28 14:00:00|3526|3522|3528|3524|3540.1|3536.1|3519.5|3515.5|2050
1690556400000|2023-07-28 15:00:00|3527.8|3523.8|3524.5|3520.5|3530.1|3526.1|3517.5|3513.5|2578
1690560000000|2023-07-28 16:00:00|3526.6|3522.6|3522.5|3518.5|3530.6|3526.6|3519|3515|1120
1690563600000|2023-07-28 17:00:00|3523|3519|3524.3|3520.3|3526.3|3522.3|3520.5|3516.5|381
1690790400000|2023-07-31 08:00:00|3523.9|3519.9|3548.4|3544.4|3548.4|3544.4|3523.9|3519.9|190
1690794000000|2023-07-31 09:00:00|3547.8|3543.8|3549.4|3545.4|3559.9|3555.9|3543.1|3539.1|539
1690797600000|2023-07-31 10:00:00|3549.3|3545.3|3556.3|3552.3|3558.3|3554.3|3542.4|3538.4|301
1690801200000|2023-07-31 11:00:00|3555.9|3551.9|3557.1|3553.1|3561.9|3557.9|3549.3|3545.3|438
1690804800000|2023-07-31 12:00:00|3558.1|3554.1|3556.3|3552.3|3560.9|3556.9|3533.3|3529.3|1759
1690808400000|2023-07-31 13:00:00|3557.8|3553.8|3544.5|3540.5|3560.9|3556.9|3542.3|3538.3|1830
1690812000000|2023-07-31 14:00:00|3544.1|3540.1|3554.4|3550.4|3566.9|3562.9|3544.1|3540.1|2550
1690815600000|2023-07-31 15:00:00|3553.5|3549.5|3556.7|3552.7|3564|3560|3539|3535|4279
1690819200000|2023-07-31 16:00:00|3558.5|3554.5|3552.9|3548.9|3558.5|3554.5|3548|3544|269
1690822800000|2023-07-31 17:00:00|3552|3548|3549.5|3545.5|3553.5|3549.5|3549|3545|585
1690876800000|2023-08-01 08:00:00|3550.5|3546.5|3556.3|3552.3|3562.6|3558.6|3550.5|3546.5|580
1690880400000|2023-08-01 09:00:00|3556.7|3552.7|3561.2|3557.2|3566.4|3562.4|3550.2|3546.2|669
1690884000000|2023-08-01 10:00:00|3561.7|3557.7|3568.8|3564.8|3570.6|3566.6|3553.7|3549.7|951
1690887600000|2023-08-01 11:00:00|3568.5|3564.5|3558.7|3554.7|3575.8|3571.8|3557.7|3553.7|767
1690891200000|2023-08-01 12:00:00|3557.6|3553.6|3532.4|3528.4|3563.7|3559.7|3529.8|3525.8|3633
1690894800000|2023-08-01 13:00:00|3532.3|3528.3|3535.4|3531.4|3539.7|3535.7|3508.3|3504.3|2426
1690898400000|2023-08-01 14:00:00|3535.5|3531.5|3546.6|3542.6|3550.7|3546.7|3523.5|3519.5|5074
1690902000000|2023-08-01 15:00:00|3546.5|3542.5|3554.2|3550.2|3562.6|3558.6|3539.6|3535.6|3488
1690905600000|2023-08-01 16:00:00|3555.4|3551.4|3550|3546|3559|3555|3548.9|3544.9|1067
1690909200000|2023-08-01 17:00:00|3549.9|3545.9|3553.6|3549.6|3555.3|3551.3|3549.2|3545.2|264
1690963200000|2023-08-02 08:00:00|3545.8|3541.8|3545.6|3541.6|3547.6|3543.6|3536.9|3532.9|517
1690966800000|2023-08-02 09:00:00|3545.3|3541.3|3541.5|3537.5|3564.9|3560.9|3535.6|3531.6|1107
1690970400000|2023-08-02 10:00:00|3542|3538|3556.6|3552.6|3559.8|3555.8|3532.4|3528.4|1705
1690974000000|2023-08-02 11:00:00|3556.5|3552.5|3556.9|3552.9|3564.4|3560.4|3546.3|3542.3|2804
1690977600000|2023-08-02 12:00:00|3556.4|3552.4|3547.7|3543.7|3567.4|3563.4|3540|3536|2911
1690981200000|2023-08-02 13:00:00|3547.6|3543.6|3551.2|3547.2|3555.2|3551.2|3525.7|3521.7|3221
1690984800000|2023-08-02 14:00:00|3551.4|3547.4|3562|3558|3571.8|3567.8|3546|3542|3976
1690988400000|2023-08-02 15:00:00|3562.2|3558.2|3555.8|3551.8|3570.5|3566.5|3552.8|3548.8|3386
1690992000000|2023-08-02 16:00:00|3555.5|3551.5|3550.7|3546.7|3555.5|3551.5|3545.2|3541.2|926
1690995600000|2023-08-02 17:00:00|3551.5|3547.5|3551|3547|3553.3|3549.3|3549.6|3545.6|209
1691049600000|2023-08-03 08:00:00|3541.4|3537.4|3540.2|3536.2|3547.2|3543.2|3531.9|3527.9|692
1691053200000|2023-08-03 09:00:00|3540.9|3536.9|3554.6|3550.6|3554.6|3550.6|3531.8|3527.8|1329
1691056800000|2023-08-03 10:00:00|3554.3|3550.3|3547.2|3543.2|3554.8|3550.8|3538.5|3534.5|756
1691060400000|2023-08-03 11:00:00|3546.3|3542.3|3532.7|3528.7|3546.4|3542.4|3532.6|3528.6|870
1691064000000|2023-08-03 12:00:00|3533.2|3529.2|3524.9|3520.9|3537.6|3533.6|3524|3520|2597
1691067600000|2023-08-03 13:00:00|3525.4|3521.4|3501.2|3497.2|3525.6|3521.6|3494.1|3490.1|5676
1691071200000|2023-08-03 14:00:00|3500.8|3496.8|3503.7|3499.7|3506.1|3502.1|3490.4|3486.4|4250
1691074800000|2023-08-03 15:00:00|3503.4|3499.4|3498.8|3494.8|3503.4|3499.4|3485|3481|5482
1691078400000|2023-08-03 16:00:00|3498.9|3494.9|3502.2|3498.2|3504.2|3500.2|3494.3|3490.3|1124
1691082000000|2023-08-03 17:00:00|3501.7|3497.7|3498.5|3494.5|3505.5|3501.5|3497|3493|416
1691136000000|2023-08-04 08:00:00|3490.3|3486.3|3502.7|3498.7|3520.1|3516.1|3490.3|3486.3|491
1691139600000|2023-08-04 09:00:00|3502.8|3498.8|3513.3|3509.3|3520.2|3516.2|3498.6|3494.6|476
1691143200000|2023-08-04 10:00:00|3514.3|3510.3|3502.3|3498.3|3521.2|3517.2|3502.3|3498.3|524
1691146800000|2023-08-04 11:00:00|3502.4|3498.4|3486.5|3482.5|3506.2|3502.2|3486|3482|456
1691150400000|2023-08-04 12:00:00|3487.2|3483.2|3499.7|3495.7|3509|3505|3486.2|3482.2|4129
1691154000000|2023-08-04 13:00:00|3500.2|3496.2|3504.4|3500.4|3514|3510|3498.3|3494.3|5089
1691157600000|2023-08-04 14:00:00|3504.3|3500.3|3521.6|3517.6|3523|3519|3493.2|3489.2|3296
1691161200000|2023-08-04 15:00:00|3521.7|3517.7|3502.9|3498.9|3539.2|3535.2|3499.2|3495.2|10490
1691164800000|2023-08-04 16:00:00|3502.8|3498.8|3503.5|3499.5|3507|3503|3501.5|3497.5|1769
1691168400000|2023-08-04 17:00:00|3502.9|3498.9|3498.7|3494.7|3503|3499|3496.3|3492.3|1591
1691395200000|2023-08-07 08:00:00|3495.7|3491.7|3521.6|3517.6|3523.1|3519.1|3492.6|3488.6|689
1691398800000|2023-08-07 09:00:00|3521.2|3517.2|3535.1|3531.1|3543.4|3539.4|3512.2|3508.2|914
1691402400000|2023-08-07 10:00:00|3534.1|3530.1|3531.7|3527.7|3544.2|3540.2|3531.2|3527.2|360
1691406000000|2023-08-07 11:00:00|3531.9|3527.9|3549.3|3545.3|3552.9|3548.9|3531.6|3527.6|1013
1691409600000|2023-08-07 12:00:00|3549.7|3545.7|3567.3|3563.3|3569.5|3565.5|3546.7|3542.7|5094
1691413200000|2023-08-07 13:00:00|3566.9|3562.9|3597.4|3593.4|3603.8|3599.8|3562.9|3558.9|7358
1691416800000|2023-08-07 14:00:00|3597.9|3593.9|3559.8|3555.8|3624.8|3620.8|3555.6|3551.6|15602
1691420400000|2023-08-07 15:00:00|3559.3|3555.3|3500|3496|3559.3|3555.3|3480.7|3476.7|17733
1691424000000|2023-08-07 16:00:00|3500.1|3496.1|3466.4|3462.4|3502.5|3498.5|3459.2|3455.2|2301
1691427600000|2023-08-07 17:00:00|3466.8|3462.8|3470.6|3466.6|3473.3|3469.2|3459.4|3455.4|776
1691481600000|2023-08-08 08:00:00|3474.4|3470.4|3440.7|3436.7|3474.9|3470.9|3440.7|3436.7|1818
1691485200000|2023-08-08 09:00:00|3441.1|3437.1|3430|3426|3451.1|3447.1|3425.9|3421.9|2588
1691488800000|2023-08-08 10:00:00|3429.5|3425.5|3430.3|3426.3|3431.8|3427.8|3415.4|3411.4|1370
1691492400000|2023-08-08 11:00:00|3428.7|3424.7|3422.6|3418.6|3435.9|3431.9|3419|3415|1795
1691496000000|2023-08-08 12:00:00|3417.5|3413.5|3371.9|3367.9|3424.3|3420.3|3371.5|3367.5|4259
1691499600000|2023-08-08 13:00:00|3372.4|3368.4|3338.2|3334.2|3388.9|3384.9|3329.9|3325.9|5513
1691503200000|2023-08-08 14:00:00|3337.2|3333.2|3366.7|3362.7|3388.8|3384.8|3337.2|3333.2|4250
1691506800000|2023-08-08 15:00:00|3367.2|3363.2|3375.4|3371.4|3392.2|3388.2|3363.6|3359.6|5457
1691510400000|2023-08-08 16:00:00|3375.5|3371.5|3361.3|3357.3|3375.5|3371.5|3359.2|3355.2|1925
1691514000000|2023-08-08 17:00:00|3361.2|3357.2|3361.6|3357.6|3364.6|3360.6|3344.7|3340.7|712
1691568000000|2023-08-09 08:00:00|3385.2|3381.2|3386.6|3382.6|3403.8|3399.8|3378.9|3374.9|245
1691571600000|2023-08-09 09:00:00|3386.5|3382.5|3382.3|3378.3|3399.5|3395.5|3380|3376|279
1691575200000|2023-08-09 10:00:00|3383.3|3379.3|3389.2|3385.2|3391.4|3387.4|3371.2|3367.2|455
1691578800000|2023-08-09 11:00:00|3388.4|3384.4|3375|3371|3399.8|3395.8|3375|3371|522
1691582400000|2023-08-09 12:00:00|3366.8|3362.8|3340.7|3336.7|3382|3378|3340.7|3336.7|2018
1691586000000|2023-08-09 13:00:00|3343.3|3339.3|3348.2|3344.2|3355.9|3351.9|3338.8|3334.8|2298
1691589600000|2023-08-09 14:00:00|3348.1|3344.1|3379.7|3375.7|3390.3|3386.3|3345.4|3341.4|3333
1691593200000|2023-08-09 15:00:00|3379.5|3375.5|3346.3|3342.3|3389.2|3385.2|3344.3|3340.3|4991
1691596800000|2023-08-09 16:00:00|3346.2|3342.2|3347.2|3343.2|3356.6|3352.6|3343.3|3339.3|575
1691600400000|2023-08-09 17:00:00|3347.6|3343.6|3350.2|3346.2|3350.6|3346.6|3342.6|3338.6|513
1691654400000|2023-08-10 08:00:00|3354.9|3350.9|3363.5|3359.5|3371.4|3367.4|3353.3|3349.3|170
1691658000000|2023-08-10 09:00:00|3364|3360|3348.1|3344.1|3364.5|3360.5|3340|3336|729
1691661600000|2023-08-10 10:00:00|3347.1|3343.1|3348.5|3344.5|3354|3350|3344.1|3340.1|584
1691665200000|2023-08-10 11:00:00|3348.6|3344.6|3321.7|3317.7|3349.6|3345.6|3313.7|3309.7|1175
1691668800000|2023-08-10 12:00:00|3322.6|3318.6|3322.6|3318.6|3330.2|3326.2|3310|3306|1822
1691672400000|2023-08-10 13:00:00|3324|3320|3334|3330|3357.3|3353.3|3314|3310|4384
1691676000000|2023-08-10 14:00:00|3334.1|3330.1|3340.5|3336.5|3345.2|3341.2|3325.5|3321.5|3130
1691679600000|2023-08-10 15:00:00|3340|3336|3341.2|3337.2|3369.9|3365.9|3319|3315|3961
1691683200000|2023-08-10 16:00:00|3340.7|3336.7|3334.1|3330.1|3340.8|3336.8|3330.5|3326.5|514
1691686800000|2023-08-10 17:00:00|3333.6|3329.6|3340.1|3336.1|3342.2|3338.2|3333.6|3329.6|438
1691740800000|2023-08-11 08:00:00|3333.1|3329.1|3340.9|3336.9|3343.9|3339.9|3333.1|3329.1|74
1691744400000|2023-08-11 09:00:00|3340|3336|3326.8|3322.8|3346.9|3342.9|3322.6|3318.6|734
1691748000000|2023-08-11 10:00:00|3326.3|3322.3|3316.4|3312.4|3331.8|3327.8|3310.1|3306.1|730
1691751600000|2023-08-11 11:00:00|3319|3315|3323.3|3319.3|3327.4|3323.4|3313.4|3309.4|238
1691755200000|2023-08-11 12:00:00|3323.7|3319.7|3330|3326|3351.6|3347.6|3316.3|3312.3|795
1691758800000|2023-08-11 13:00:00|3331.5|3327.5|3356.7|3352.7|3364.4|3360.4|3328.2|3324.2|1620
1691762400000|2023-08-11 14:00:00|3356.8|3352.8|3353.6|3349.6|3368.6|3364.6|3337.6|3333.6|1562
1691766000000|2023-08-11 15:00:00|3353.4|3349.4|3352.2|3348.2|3358.9|3354.9|3343.4|3339.4|2464
1691769600000|2023-08-11 16:00:00|3351.7|3347.7|3346.6|3342.6|3352.2|3348.2|3346|3342|402
1691773200000|2023-08-11 17:00:00|3346.5|3342.5|3351.7|3347.7|3352.6|3348.6|3345|3341|113
1692000000000|2023-08-14 08:00:00|3383.9|3379.9|3400|3396|3401.1|3397.1|3380.6|3376.6|105
1692003600000|2023-08-14 09:00:00|3398.5|3394.5|3399|3395|3411.4|3407.4|3387.1|3383.1|306
1692007200000|2023-08-14 10:00:00|3399.5|3395.5|3388.8|3384.8|3402.1|3398.1|3387.2|3383.2|132
1692010800000|2023-08-14 11:00:00|3387.2|3383.2|3388.3|3384.3|3394.3|3390.3|3386.2|3382.2|118
1692014400000|2023-08-14 12:00:00|3392.8|3388.8|3387.8|3383.8|3399.5|3395.5|3383.3|3379.3|610
1692018000000|2023-08-14 13:00:00|3388.8|3384.8|3382.9|3378.9|3399|3395|3375.8|3371.8|899
1692021600000|2023-08-14 14:00:00|3383.4|3379.4|3387.8|3383.8|3388.3|3384.3|3367.4|3363.4|570
1692025200000|2023-08-14 15:00:00|3389.3|3385.3|3381.8|3377.8|3400.3|3396.3|3381.7|3377.7|1149
1692028800000|2023-08-14 16:00:00|3381.3|3377.3|3384.7|3380.7|3385.2|3381.2|3378.3|3374.3|328
1692032400000|2023-08-14 17:00:00|3384.2|3380.2|3385.3|3381.3|3386.3|3382.3|3382.2|3378.2|69
1692086400000|2023-08-15 08:00:00|3393.2|3389.2|3383.6|3379.6|3397.2|3393.2|3383.2|3379.2|55
1692090000000|2023-08-15 09:00:00|3384.2|3380.2|3413.2|3409.2|3417.6|3413.6|3382.7|3378.7|97
1692093600000|2023-08-15 10:00:00|3412.7|3408.7|3420.8|3416.8|3425.3|3421.3|3408.2|3404.2|50
1692097200000|2023-08-15 11:00:00|3420.3|3416.3|3420.9|3416.9|3425.4|3421.4|3414.8|3410.8|63
1692100800000|2023-08-15 12:00:00|3421.8|3417.8|3426.3|3422.3|3440.8|3436.8|3409.7|3405.7|491
1692104400000|2023-08-15 13:00:00|3425.3|3421.3|3452.3|3448.3|3456.4|3452.4|3423.3|3419.3|368
1692108000000|2023-08-15 14:00:00|3451.3|3447.3|3452.1|3448.1|3464.1|3460.1|3441.1|3437.1|998
1692111600000|2023-08-15 15:00:00|3451.7|3447.7|3435.6|3431.6|3452.2|3448.2|3422.7|3418.7|1593
1692115200000|2023-08-15 16:00:00|3436.1|3432.1|3428.6|3424.6|3437.1|3433.1|3427.1|3423.1|320
1692118800000|2023-08-15 17:00:00|3427.6|3423.6|3431.6|3427.6|3434.1|3427.6|3425.6|3421.6|99
1692172800000|2023-08-16 08:00:00|3430.6|3426.6|3437.2|3433.2|3437.2|3433.2|3417.6|3413.6|63
1692176400000|2023-08-16 09:00:00|3437.6|3433.6|3438.2|3434.2|3454.2|3450.2|3430.2|3426.2|106
1692180000000|2023-08-16 10:00:00|3437.7|3433.7|3438.7|3434.7|3448.2|3444.2|3428.7|3424.7|161
1692183600000|2023-08-16 11:00:00|3438.2|3434.2|3442.3|3438.3|3449.3|3445.3|3437.7|3433.7|209
1692187200000|2023-08-16 12:00:00|3441.3|3437.3|3435.3|3431.3|3443.8|3439.8|3429.3|3425.3|760
1692190800000|2023-08-16 13:00:00|3434.4|3430.4|3443|3439|3459.6|3455.6|3421.8|3417.8|2319
1692194400000|2023-08-16 14:00:00|3442.5|3438.5|3443.7|3439.7|3448|3444|3428.5|3424.5|617
1692198000000|2023-08-16 15:00:00|3444.7|3440.7|3451.3|3447.3|3459.8|3455.8|3441.2|3437.2|1203
1692201600000|2023-08-16 16:00:00|3450.8|3446.8|3448.4|3444.4|3454.9|3450.9|3445.9|3441.9|156
1692205200000|2023-08-16 17:00:00|3449.4|3445.4|3451.9|3447.9|3454.9|3450.4|3449.4|3445.4|113
1692259200000|2023-08-17 08:00:00|3472.2|3468.2|3480.3|3476.3|3488.7|3484.7|3472.2|3468.2|535
1692262800000|2023-08-17 09:00:00|3480.8|3476.8|3495.3|3491.3|3497.8|3493.8|3479.3|3475.3|1697
1692266400000|2023-08-17 10:00:00|3495.8|3491.8|3502.4|3498.4|3502.9|3498.9|3489.8|3485.8|1097
1692270000000|2023-08-17 11:00:00|3500.9|3496.9|3494.4|3490.4|3512.9|3508.9|3493.9|3489.9|1128
1692273600000|2023-08-17 12:00:00|3491.9|3487.9|3493.1|3489.1|3507|3503|3483.9|3479.9|1999
1692277200000|2023-08-17 13:00:00|3492.1|3488.1|3486.1|3482.1|3509|3505|3481.1|3477.1|1940
1692280800000|2023-08-17 14:00:00|3485.6|3481.6|3484.6|3480.6|3491.1|3487.1|3478.1|3474.1|2364
1692284400000|2023-08-17 15:00:00|3485.1|3481.1|3493.1|3489.1|3497.6|3493.6|3478.1|3474.1|3278
1692288000000|2023-08-17 16:00:00|3492.7|3488.7|3497.7|3493.7|3497.7|3493.7|3485.7|3481.7|889
1692291600000|2023-08-17 17:00:00|3497.2|3493.2|3491.7|3487.7|3497.2|3493.2|3491.2|3487.2|448
1692345600000|2023-08-18 08:00:00|3481.5|3477.5|3465.5|3461.5|3481.5|3477.5|3444.5|3440.5|933
1692349200000|2023-08-18 09:00:00|3465|3461|3482|3478|3484|3480|3462.5|3458.5|796
1692352800000|2023-08-18 10:00:00|3482.5|3478.5|3481|3477|3483.5|3479.5|3475.5|3471.5|288
1692356400000|2023-08-18 11:00:00|3479.5|3475.5|3481|3477|3485.5|3481.5|3474.5|3470.5|1008
1692360000000|2023-08-18 12:00:00|3480|3476|3465|3461|3485|3481|3463.5|3459.5|2733
1692363600000|2023-08-18 13:00:00|3465.5|3461.5|3473|3469|3475.5|3471.5|3463.5|3459.5|1964
1692367200000|2023-08-18 14:00:00|3472.5|3468.5|3467|3463|3476|3472|3459.5|3455.5|2618
1692370800000|2023-08-18 15:00:00|3467.5|3463.5|3444.5|3440.5|3469.5|3465.5|3441.5|3437.5|3014
1692374400000|2023-08-18 16:00:00|3443.5|3439.5|3441.5|3437.5|3446.5|3442.5|3437.5|3433.5|736
1692378000000|2023-08-18 17:00:00|3442|3438|3442|3438|3444|3440|3440|3436|284
1692604800000|2023-08-21 08:00:00|3425.9|3421.9|3444|3440|3445.9|3441.9|3424.9|3420.9|413
1692608400000|2023-08-21 09:00:00|3444.4|3440.4|3441.5|3437.5|3452.4|3448.4|3437.5|3433.5|788
1692612000000|2023-08-21 10:00:00|3440.5|3436.5|3435.5|3431.5|3444.5|3440.5|3434.5|3430.5|83
1692615600000|2023-08-21 11:00:00|3436|3432|3439.9|3435.9|3454.4|3450.4|3435|3431|334
1692619200000|2023-08-21 12:00:00|3440|3436|3445.5|3441.5|3479.4|3475.4|3439.5|3435.5|2324
1692622800000|2023-08-21 13:00:00|3446|3442|3443.5|3439.5|3449.5|3445.5|3429.5|3425.5|1894
1692626400000|2023-08-21 14:00:00|3444.5|3440.5|3455|3451|3462.4|3458.4|3433|3429|1829
1692630000000|2023-08-21 15:00:00|3454.5|3450.5|3451.4|3447.4|3459.9|3455.9|3447.5|3443.5|3094
1692633600000|2023-08-21 16:00:00|3449.9|3445.9|3458.4|3454.4|3458.4|3454.4|3449.9|3445.9|693
1692637200000|2023-08-21 17:00:00|3459.4|3455.4|3455.9|3451.9|3461.4|3457.4|3455.4|3451.4|355
1692691200000|2023-08-22 08:00:00|3459|3455|3455.5|3451.5|3464.5|3460.5|3454|3450|406
1692694800000|2023-08-22 09:00:00|3455|3451|3458|3454|3461.5|3457.5|3453.5|3449.5|513
1692698400000|2023-08-22 10:00:00|3458.5|3454.5|3445.5|3441.5|3459.5|3455.5|3441.5|3437.5|163
1692702000000|2023-08-22 11:00:00|3444.5|3440.5|3450|3446|3451.5|3447.5|3438.5|3434.5|220
1692705600000|2023-08-22 12:00:00|3451|3447|3445|3441|3457.4|3453.4|3438|3434|1010
1692709200000|2023-08-22 13:00:00|3445.5|3441.5|3427.1|3423.1|3449|3445|3418.6|3414.6|2720
1692712800000|2023-08-22 14:00:00|3427|3423|3421.6|3417.6|3430.5|3426.5|3409.6|3405.6|2939
1692716400000|2023-08-22 15:00:00|3420.6|3416.6|3414.6|3410.6|3430.6|3426.6|3411.6|3407.6|4185
1692720000000|2023-08-22 16:00:00|3415.1|3411.1|3423.6|3419.6|3424.6|3420.6|3413.6|3409.6|735
1692723600000|2023-08-22 17:00:00|3423.1|3419.1|3423.6|3419.6|3425.1|3421.1|3419.1|3415.1|254
1692777600000|2023-08-23 08:00:00|3422.2|3418.2|3413.2|3409.2|3436.6|3432.6|3413.2|3409.2|397
1692781200000|2023-08-23 09:00:00|3414.2|3410.2|3408.9|3404.9|3421.2|3417.2|3404.1|3400.1|1484
1692784800000|2023-08-23 10:00:00|3408.8|3404.8|3399.4|3395.4|3414.3|3410.3|3398.9|3394.9|748
1692788400000|2023-08-23 11:00:00|3397.9|3393.9|3408.4|3404.4|3420.8|3416.8|3395.9|3391.9|762
1692792000000|2023-08-23 12:00:00|3408.9|3404.9|3416.9|3412.9|3420.9|3416.9|3398|3394|1351
1692795600000|2023-08-23 13:00:00|3417.9|3413.9|3417.5|3413.5|3431.5|3427.5|3414|3410|1618
1692799200000|2023-08-23 14:00:00|3418|3414|3438.9|3434.9|3439.9|3435.9|3414.5|3410.5|2849
1692802800000|2023-08-23 15:00:00|3439.3|3435.3|3420|3416|3439.9|3435.9|3419.4|3415.4|3195
1692806400000|2023-08-23 16:00:00|3421|3417|3421|3417|3421.5|3417.5|3414|3410|524
1692810000000|2023-08-23 17:00:00|3420.6|3416.6|3425|3421|3427|3423|3417.5|3413.5|674
1692864000000|2023-08-24 08:00:00|3423.6|3419.6|3415.8|3411.8|3429.6|3425.6|3409.3|3405.3|589
1692867600000|2023-08-24 09:00:00|3415.3|3411.3|3406.3|3402.3|3418.3|3414.3|3403.3|3399.3|844
1692871200000|2023-08-24 10:00:00|3405.8|3401.8|3404.8|3400.8|3408.3|3404.3|3397.4|3393.4|795
1692874800000|2023-08-24 11:00:00|3403.9|3399.9|3402.3|3398.3|3404.3|3400.3|3392.4|3388.4|881
1692878400000|2023-08-24 12:00:00|3398.4|3394.4|3422.3|3418.3|3423.8|3419.8|3393.4|3389.4|2039
1692882000000|2023-08-24 13:00:00|3421.8|3417.8|3442.8|3438.8|3446.7|3442.7|3409.4|3405.4|5440
1692885600000|2023-08-24 14:00:00|3443.3|3439.3|3457.1|3453.1|3467.2|3463.2|3433.3|3429.3|3885
1692889200000|2023-08-24 15:00:00|3458|3454|3431.6|3427.6|3459.1|3455.1|3430.2|3426.2|3397
1692892800000|2023-08-24 16:00:00|3431.1|3427.1|3433.7|3429.7|3438.7|3434.7|3430.6|3426.6|514
1692896400000|2023-08-24 17:00:00|3434.2|3430.2|3440.1|3436.1|3441.1|3437.1|3431.2|3427.2|775
1692950400000|2023-08-25 08:00:00|3449.5|3445.5|3457.3|3453.3|3462.8|3458.8|3448|3444|617
1692954000000|2023-08-25 09:00:00|3457.9|3453.9|3454.8|3450.8|3463.2|3459.2|3448.8|3444.8|531
1692957600000|2023-08-25 10:00:00|3454.3|3450.3|3468.7|3464.7|3476.6|3472.6|3453.3|3449.3|633
1692961200000|2023-08-25 11:00:00|3468.2|3464.2|3473.7|3469.7|3475.7|3471.7|3465.8|3461.8|326
1692964800000|2023-08-25 12:00:00|3473.8|3469.8|3465.3|3461.3|3482.3|3478.3|3463.9|3459.9|1553
1692968400000|2023-08-25 13:00:00|3465.8|3461.8|3465.9|3461.9|3474.9|3470.9|3459.4|3455.4|1647
1692972000000|2023-08-25 14:00:00|3465.4|3461.4|3471.4|3467.4|3476.4|3472.4|3453.9|3449.9|2639
1692975600000|2023-08-25 15:00:00|3472.4|3468.4|3467.4|3463.4|3473.9|3469.9|3463.4|3459.4|2822
1692979200000|2023-08-25 16:00:00|3468.4|3464.4|3468|3464|3476.9|3472.9|3465.5|3461.5|950
1692982800000|2023-08-25 17:00:00|3467.9|3463.9|3471|3467|3471|3467|3466|3462|315
1693220400000|2023-08-28 11:00:00|3468.4|3464.4|3489.7|3485.7|3492.9|3488.9|3467.9|3463.9|710
1693224000000|2023-08-28 12:00:00|3489.8|3485.8|3490|3486|3490.9|3486.9|3472.9|3468.9|1795
1693227600000|2023-08-28 13:00:00|3489.5|3485.5|3486|3482|3491.4|3487.4|3481.5|3477.5|1234
1693231200000|2023-08-28 14:00:00|3485.9|3481.9|3475.4|3471.4|3490|3486|3473|3469|1264
1693234800000|2023-08-28 15:00:00|3474.5|3470.5|3489.4|3485.4|3489.9|3485.9|3473|3469|2050
1693238400000|2023-08-28 16:00:00|3488.9|3484.9|3491.6|3487.6|3493.1|3489.1|3485.1|3481.1|661
1693242000000|2023-08-28 17:00:00|3492|3488|3495.1|3491.1|3495.1|3491.1|3492|3488|519
1693296000000|2023-08-29 08:00:00|3520.8|3516.8|3546.7|3542.7|3547.7|3543.7|3515.2|3511.2|904
1693299600000|2023-08-29 09:00:00|3546.2|3542.2|3555.3|3551.3|3562.2|3558.2|3539.3|3535.3|1429
1693303200000|2023-08-29 10:00:00|3557.2|3553.2|3564.1|3560.1|3567|3563|3553.2|3549.2|745
1693306800000|2023-08-29 11:00:00|3564.5|3560.5|3557.2|3553.2|3570.5|3566.5|3551.4|3547.4|1346
1693310400000|2023-08-29 12:00:00|3563.7|3559.7|3579.9|3575.9|3589.8|3585.8|3563.7|3559.7|2605
1693314000000|2023-08-29 13:00:00|3580.9|3576.9|3590.6|3586.6|3593.5|3589.5|3563.8|3559.8|2834
1693317600000|2023-08-29 14:00:00|3591|3587|3578.7|3574.7|3594.1|3590.1|3578.2|3574.2|3975
1693321200000|2023-08-29 15:00:00|3578.6|3574.6|3585.9|3581.9|3595.9|3591.9|3570.5|3566.5|4771
1693324800000|2023-08-29 16:00:00|3589.4|3585.4|3596.1|3592.1|3599|3595|3587.9|3583.9|1219
1693328400000|2023-08-29 17:00:00|3595.9|3591.9|3602.2|3598.2|3602.2|3598.2|3594.9|3590.9|521
1693382400000|2023-08-30 08:00:00|3595.7|3591.7|3569.6|3565.6|3595.7|3591.7|3563.2|3559.2|1303
1693386000000|2023-08-30 09:00:00|3569.1|3565.1|3566.2|3562.2|3573.1|3569.1|3560.7|3556.7|1043
1693389600000|2023-08-30 10:00:00|3566.5|3562.5|3581.2|3577.2|3581.2|3577.2|3562.7|3558.7|848
1693393200000|2023-08-30 11:00:00|3579.7|3575.7|3590.8|3586.8|3602.1|3598.1|3577.2|3573.2|887
1693396800000|2023-08-30 12:00:00|3590.4|3586.4|3601.3|3597.3|3612.4|3608.4|3588.8|3584.8|4469
1693400400000|2023-08-30 13:00:00|3600.3|3596.3|3611.5|3607.5|3617|3613|3598.8|3594.8|3485
1693404000000|2023-08-30 14:00:00|3612|3608|3608.7|3604.7|3617.1|3613.1|3604.1|3600.1|2188
1693407600000|2023-08-30 15:00:00|3608.3|3604.3|3635.9|3631.9|3643.7|3639.7|3608.2|3604.2|4154
1693411200000|2023-08-30 16:00:00|3635.4|3631.4|3635.6|3631.6|3642.9|3638.9|3634.5|3630.5|1058
1693414800000|2023-08-30 17:00:00|3635.1|3631.1|3642.9|3638.9|3642.9|3638.9|3634|3630|681
1693468800000|2023-08-31 08:00:00|3653.8|3649.8|3655.5|3651.5|3656.9|3652.9|3643.2|3639.2|681
1693472400000|2023-08-31 09:00:00|3655.1|3651.1|3665.5|3661.5|3671.3|3667.3|3638.2|3634.2|1257
1693476000000|2023-08-31 10:00:00|3664.1|3660.1|3672.9|3668.9|3673.9|3669.9|3655.6|3651.6|904
1693479600000|2023-08-31 11:00:00|3673|3669|3653|3649|3674.1|3670.1|3647.1|3643.1|1440
1693483200000|2023-08-31 12:00:00|3652.7|3648.7|3656.1|3652.1|3672|3668|3635.3|3631.3|2832
1693486800000|2023-08-31 13:00:00|3656.3|3652.3|3659.2|3655.2|3671.2|3667.2|3643.1|3639.1|3016
1693490400000|2023-08-31 14:00:00|3658.7|3654.7|3645.1|3641.1|3679.9|3675.9|3644.6|3640.6|2688
1693494000000|2023-08-31 15:00:00|3644.6|3640.6|3636.3|3632.3|3648.9|3644.9|3625.7|3621.7|3387
1693497600000|2023-08-31 16:00:00|3636.7|3632.7|3639.7|3635.7|3643.7|3639.7|3636.2|3632.2|483
1693501200000|2023-08-31 17:00:00|3641.3|3637.3|3643.4|3639.4|3644.8|3640.8|3639.8|3635.8|436
1693555200000|2023-09-01 08:00:00|3642.3|3638.3|3637.2|3633.2|3642.8|3638.8|3617.2|3613.2|723
1693558800000|2023-09-01 09:00:00|3638|3634|3633.1|3629.1|3638|3634|3615.3|3611.3|649
1693562400000|2023-09-01 10:00:00|3633.7|3629.7|3642.4|3638.4|3655.1|3651.1|3629.3|3625.3|672
1693566000000|2023-09-01 11:00:00|3642|3638|3637.8|3633.8|3645.7|3641.7|3627.8|3623.8|710
1693569600000|2023-09-01 12:00:00|3636.2|3632.2|3645.6|3641.6|3655.9|3651.9|3633.4|3629.4|2353
1693573200000|2023-09-01 13:00:00|3645.2|3641.2|3666|3662|3671.9|3667.9|3624.5|3620.5|2499
1693576800000|2023-09-01 14:00:00|3663.6|3659.6|3606.5|3602.5|3671.9|3667.9|3601.4|3597.4|3315
1693580400000|2023-09-01 15:00:00|3606.9|3602.9|3611.5|3607.5|3616.2|3612.2|3594.5|3590.5|3148
1693584000000|2023-09-01 16:00:00|3612|3608|3616.5|3612.5|3620.6|3616.6|3612|3608|895
1693587600000|2023-09-01 17:00:00|3617|3613|3616.1|3612.1|3621.9|3617.9|3614.6|3610.6|445
1693900800000|2023-09-05 08:00:00|3596.2|3592.2|3588.3|3584.3|3600.1|3596.1|3577.8|3573.8|549
1693904400000|2023-09-05 09:00:00|3587.9|3583.9|3609.7|3605.7|3612.3|3608.3|3584.3|3580.3|666
1693908000000|2023-09-05 10:00:00|3610.2|3606.2|3611.3|3607.3|3613.3|3609.3|3602.3|3598.3|524
1693911600000|2023-09-05 11:00:00|3610.7|3606.7|3611.9|3607.9|3623.9|3619.9|3597.1|3593.1|557
1693915200000|2023-09-05 12:00:00|3612.7|3608.7|3670.7|3666.7|3672.9|3668.9|3605.5|3601.5|2573
1693918800000|2023-09-05 13:00:00|3669.9|3665.9|3660.3|3656.3|3700.5|3696.5|3660.3|3656.3|4117
1693922400000|2023-09-05 14:00:00|3659.8|3655.8|3661.2|3657.2|3671.7|3667.7|3644.5|3640.5|2695
1693926000000|2023-09-05 15:00:00|3661.7|3657.7|3656.4|3652.4|3675.2|3671.2|3642|3638|3544
1693929600000|2023-09-05 16:00:00|3656.5|3652.5|3663.1|3659.1|3663.6|3659.6|3649.7|3645.7|576
1693933200000|2023-09-05 17:00:00|3663.6|3659.6|3664.9|3660.9|3666.7|3662.7|3656.1|3652.1|398
1693987200000|2023-09-06 08:00:00|3653|3649|3645.9|3641.9|3659.6|3655.6|3632|3628|462
1693990800000|2023-09-06 09:00:00|3646|3642|3649.4|3645.4|3649.4|3645.4|3632.9|3628.9|524
1693994400000|2023-09-06 10:00:00|3650|3646|3646.9|3642.9|3653.2|3649.2|3641.4|3637.4|647
1693998000000|2023-09-06 11:00:00|3647.4|3643.4|3662.2|3658.2|3664.6|3660.6|3647.4|3643.4|515
1694001600000|2023-09-06 12:00:00|3662.3|3658.3|3688.4|3684.4|3695.6|3691.6|3661.8|3657.8|1728
1694005200000|2023-09-06 13:00:00|3688|3684|3685|3681|3693.7|3689.7|3667.2|3663.2|1816
1694008800000|2023-09-06 14:00:00|3684.1|3680.1|3670.4|3666.4|3684.1|3680.1|3661.8|3657.8|2437
1694012400000|2023-09-06 15:00:00|3671.2|3667.2|3659|3655|3673.4|3669.4|3644.2|3640.2|1963
1694016000000|2023-09-06 16:00:00|3658.2|3654.2|3656.6|3652.6|3659.4|3655.4|3653|3649|280
1694019600000|2023-09-06 17:00:00|3656.1|3652.1|3651|3647|3656.4|3652.4|3650|3646|323
1694073600000|2023-09-07 08:00:00|3641.6|3637.6|3635.1|3631.1|3647.5|3643.5|3633.7|3629.7|257
1694077200000|2023-09-07 09:00:00|3635.2|3631.2|3613.1|3609.1|3644.1|3640.1|3607.1|3603.1|932
1694080800000|2023-09-07 10:00:00|3610.1|3606.1|3615.7|3611.7|3617.7|3613.7|3607|3603|422
1694084400000|2023-09-07 11:00:00|3615.9|3611.9|3613.6|3609.6|3620.1|3616.1|3611.1|3607.1|506
1694088000000|2023-09-07 12:00:00|3613.7|3609.7|3627.5|3623.5|3631.3|3627.3|3611.1|3607.1|1647
1694091600000|2023-09-07 13:00:00|3628|3624|3604|3600|3629.1|3625.1|3602.4|3598.4|2289
1694095200000|2023-09-07 14:00:00|3604.4|3600.4|3617.5|3613.5|3630.5|3626.5|3601.9|3597.9|2224
1694098800000|2023-09-07 15:00:00|3619|3615|3615.7|3611.7|3625.5|3621.5|3606.2|3602.2|2619
1694102400000|2023-09-07 16:00:00|3616.2|3612.2|3611|3607|3616.6|3612.6|3607.6|3603.6|422
1694106000000|2023-09-07 17:00:00|3610.6|3606.6|3611.1|3607.1|3611.6|3607.6|3609.5|3605.5|116
1694160000000|2023-09-08 08:00:00|3620.1|3616.1|3635.1|3631.1|3649.6|3645.6|3619.7|3615.7|574
1694163600000|2023-09-08 09:00:00|3634.3|3630.3|3650.4|3646.4|3652.4|3648.4|3627.5|3623.5|988
1694167200000|2023-09-08 10:00:00|3650|3646|3651.9|3647.9|3653.1|3649.1|3646.2|3642.2|732
1694170800000|2023-09-08 11:00:00|3652.7|3648.7|3659.9|3655.9|3662.2|3658.2|3651.3|3647.3|732
1694174400000|2023-09-08 12:00:00|3659.8|3655.8|3652.3|3648.3|3665.3|3661.3|3650|3646|1591
1694178000000|2023-09-08 13:00:00|3651.5|3647.5|3658.4|3654.4|3660.3|3656.3|3642.1|3638.1|1679
1694181600000|2023-09-08 14:00:00|3658.9|3654.9|3662.9|3658.9|3664.9|3660.9|3645.4|3641.4|2330
1694185200000|2023-09-08 15:00:00|3663.3|3659.3|3654.3|3650.3|3665.2|3661.2|3650.2|3646.2|3182
1694188800000|2023-09-08 16:00:00|3654.7|3650.7|3654|3650|3657.9|3653.9|3653.9|3649.9|688
1694192400000|2023-09-08 17:00:00|3653.3|3649.3|3659.7|3655.7|3660.7|3656.7|3650.2|3646.2|482
1694419200000|2023-09-11 08:00:00|3658.6|3654.6|3669.6|3665.6|3669.9|3665.9|3648.3|3644.3|446
1694422800000|2023-09-11 09:00:00|3671.4|3667.4|3679|3675|3680.4|3676.4|3665.7|3661.7|469
1694426400000|2023-09-11 10:00:00|3678.7|3674.7|3665.7|3661.7|3680.5|3676.5|3662.7|3658.7|369
1694430000000|2023-09-11 11:00:00|3665.4|3661.4|3656.5|3652.5|3678.1|3674.1|3654.5|3650.5|483
1694433600000|2023-09-11 12:00:00|3656.7|3652.7|3651.2|3647.2|3659.5|3655.5|3644.1|3640.1|1309
1694437200000|2023-09-11 13:00:00|3651.4|3647.4|3676.8|3672.8|3677|3673|3651.4|3647.4|1433
1694440800000|2023-09-11 14:00:00|3676.5|3672.5|3660.9|3656.9|3682|3678|3660.9|3656.9|1718
1694444400000|2023-09-11 15:00:00|3661.2|3657.2|3664.4|3660.4|3669|3665|3655.2|3651.2|2758
1694448000000|2023-09-11 16:00:00|3664.5|3660.5|3674.3|3670.3|3676.3|3672.3|3664.2|3660.2|291
1694451600000|2023-09-11 17:00:00|3674.6|3670.6|3674|3670|3676|3672|3670.8|3666.8|285
1694505600000|2023-09-12 08:00:00|3664.1|3660.1|3661.1|3657.1|3670.2|3666.2|3659|3655|337
1694509200000|2023-09-12 09:00:00|3660.6|3656.6|3662.5|3658.5|3665.3|3661.3|3655.5|3651.5|660
1694512800000|2023-09-12 10:00:00|3662.1|3658.1|3653.1|3649.1|3664.1|3660.1|3649.1|3645.1|335
1694516400000|2023-09-12 11:00:00|3652.8|3648.8|3654.4|3650.4|3655.9|3651.9|3642.8|3638.8|601
1694520000000|2023-09-12 12:00:00|3652.9|3648.9|3668.6|3664.6|3670.2|3666.2|3645.3|3641.3|1091
1694523600000|2023-09-12 13:00:00|3668.2|3664.2|3661|3657|3668.6|3664.6|3655.6|3651.6|1384
1694527200000|2023-09-12 14:00:00|3661.4|3657.4|3663.1|3659.1|3671.4|3667.4|3655.9|3651.9|1841
1694530800000|2023-09-12 15:00:00|3662.8|3658.8|3652.9|3648.9|3668.3|3664.3|3649|3645|3476
1694534400000|2023-09-12 16:00:00|3652.5|3648.5|3649|3645|3655|3651|3649|3645|352
1694538000000|2023-09-12 17:00:00|3648.5|3644.5|3653.5|3649.5|3654|3650|3648.4|3644.4|166
1694592000000|2023-09-13 08:00:00|3655.8|3651.8|3665.5|3661.5|3674.4|3670.4|3655.3|3651.3|777
1694595600000|2023-09-13 09:00:00|3665.9|3661.9|3675.5|3671.5|3687.1|3683.1|3665.2|3661.2|1112
1694599200000|2023-09-13 10:00:00|3674.9|3670.9|3687.5|3683.5|3688.9|3684.9|3674.5|3670.5|317
1694602800000|2023-09-13 11:00:00|3687.9|3683.9|3694.6|3690.6|3696|3692|3685.5|3681.5|906
1694606400000|2023-09-13 12:00:00|3695|3691|3702.4|3698.4|3708.3|3704.3|3686.2|3682.2|2152
1694610000000|2023-09-13 13:00:00|3702.8|3698.8|3707.7|3703.7|3711.2|3707.2|3697.9|3693.9|2025
1694613600000|2023-09-13 14:00:00|3708.4|3704.4|3721.9|3717.9|3723.3|3719.3|3698.2|3694.2|2748
1694617200000|2023-09-13 15:00:00|3722.9|3718.9|3728.6|3724.6|3733.1|3729.1|3718.6|3714.6|4362
1694620800000|2023-09-13 16:00:00|3728.7|3724.7|3728.3|3724.3|3732.3|3728.3|3724.7|3720.7|571
1694624400000|2023-09-13 17:00:00|3727.3|3723.3|3729.1|3725.1|3733.1|3729.1|3726.4|3722.4|358
1694678400000|2023-09-14 08:00:00|3723.4|3719.4|3718.7|3714.7|3724.9|3720.9|3711|3707|228
1694682000000|2023-09-14 09:00:00|3719.1|3715.1|3732.1|3728.1|3738.8|3734.8|3719.1|3715.1|933
1694685600000|2023-09-14 10:00:00|3731.8|3727.8|3735.8|3731.8|3740.9|3736.9|3727.1|3723.1|500
1694689200000|2023-09-14 11:00:00|3735.6|3731.6|3744.3|3740.3|3744.8|3740.8|3733.3|3729.3|613
1694692800000|2023-09-14 12:00:00|3743.6|3739.6|3741.2|3737.2|3752.5|3748.5|3725.8|3721.8|1647
1694696400000|2023-09-14 13:00:00|3741.5|3737.5|3733.1|3729.1|3745|3741|3722.8|3718.8|1766
1694700000000|2023-09-14 14:00:00|3732.9|3728.9|3720.8|3716.8|3744.1|3740.1|3719.8|3715.8|1794
1694703600000|2023-09-14 15:00:00|3720.5|3716.5|3739.4|3735.4|3739.4|3735.4|3720.3|3716.3|2640
1694707200000|2023-09-14 16:00:00|3739.6|3735.6|3734.5|3730.5|3740.6|3736.6|3732|3728|479
1694710800000|2023-09-14 17:00:00|3734.4|3730.4|3735.9|3731.9|3738.5|3734.5|3731.4|3727.4|550
1694764800000|2023-09-15 08:00:00|3741.9|3737.9|3742.9|3738.9|3746.3|3742.3|3729.2|3725.2|372
1694768400000|2023-09-15 09:00:00|3742.4|3738.4|3743.6|3739.6|3743.6|3739.6|3737.1|3733.1|389
1694772000000|2023-09-15 10:00:00|3743.9|3739.9|3757.4|3753.4|3759.4|3755.4|3742.2|3738.2|326
1694775600000|2023-09-15 11:00:00|3757.7|3753.7|3759.7|3755.7|3762.6|3758.6|3756.1|3752.1|455
1694779200000|2023-09-15 12:00:00|3759.1|3755.1|3746.6|3742.6|3764.1|3760.1|3741.3|3737.3|1119
1694782800000|2023-09-15 13:00:00|3746.3|3742.3|3744.8|3740.8|3753.1|3749.1|3737.1|3733.1|1185
1694786400000|2023-09-15 14:00:00|3745.8|3741.8|3753.6|3749.6|3755.5|3751.5|3740.9|3736.9|1266
1694790000000|2023-09-15 15:00:00|3753.3|3749.3|3752.7|3748.7|3764.2|3760.2|3744.5|3740.5|3527
1694793600000|2023-09-15 16:00:00|3753|3749|3754.4|3750.4|3761|3757|3748.4|3744.4|820
1694797200000|2023-09-15 17:00:00|3753.3|3749.3|3749.7|3745.7|3756.4|3752.4|3748.8|3744.8|316
1695024000000|2023-09-18 08:00:00|3747.3|3743.3|3734|3730|3755.7|3751.7|3733.3|3729.3|280
1695027600000|2023-09-18 09:00:00|3733.7|3729.7|3703.4|3699.4|3734.8|3730.8|3699.9|3695.9|1177
1695031200000|2023-09-18 10:00:00|3704|3700|3681|3677|3704.5|3700.5|3677.5|3673.5|675
1695034800000|2023-09-18 11:00:00|3680.7|3676.7|3683|3679|3689|3685|3674.8|3670.8|647
1695038400000|2023-09-18 12:00:00|3682|3678|3682.3|3678.3|3693.8|3689.8|3673.3|3669.3|1323
1695042000000|2023-09-18 13:00:00|3682.5|3678.5|3642.2|3638.2|3685.8|3681.8|3639|3635|3479
1695045600000|2023-09-18 14:00:00|3642.6|3638.6|3635.7|3631.7|3650.1|3646.1|3624.9|3620.9|4579
1695049200000|2023-09-18 15:00:00|3636.4|3632.4|3629.8|3625.8|3638.4|3634.4|3617.6|3613.6|4885
1695052800000|2023-09-18 16:00:00|3630.1|3626.1|3631.8|3627.8|3633.3|3629.3|3625.9|3621.9|654
1695056400000|2023-09-18 17:00:00|3630.8|3626.8|3628.3|3624.3|3632.3|3628.3|3626.6|3622.6|227
1695110400000|2023-09-19 08:00:00|3643.8|3639.8|3661.2|3657.2|3661.4|3657.4|3636.8|3632.8|603
1695114000000|2023-09-19 09:00:00|3661.4|3657.4|3660.4|3656.4|3666.4|3662.4|3654.7|3650.7|630
1695117600000|2023-09-19 10:00:00|3660|3656|3663.2|3659.2|3665.7|3661.7|3656|3652|374
1695121200000|2023-09-19 11:00:00|3663|3659|3672.7|3668.7|3683.6|3679.6|3662.7|3658.7|1347
1695124800000|2023-09-19 12:00:00|3672.2|3668.2|3686.1|3682.1|3689|3685|3670.4|3666.4|1998
1695128400000|2023-09-19 13:00:00|3684.8|3680.8|3676.3|3672.3|3689.3|3685.3|3669.4|3665.4|1900
1695132000000|2023-09-19 14:00:00|3676|3672|3657.1|3653.1|3682.3|3678.3|3653|3649|1926
1695135600000|2023-09-19 15:00:00|3657.3|3653.3|3650.1|3646.1|3660.9|3656.9|3637.1|3633.1|3732
1695139200000|2023-09-19 16:00:00|3649.5|3645.5|3643.5|3639.5|3650.6|3646.6|3640|3636|451
1695142800000|2023-09-19 17:00:00|3643.3|3639.3|3640.3|3636.3|3644.8|3640.8|3639|3635|254
1695196800000|2023-09-20 08:00:00|3621.9|3617.9|3596.1|3592.1|3624.9|3620.9|3591.6|3587.6|1299
1695200400000|2023-09-20 09:00:00|3596.7|3592.7|3604.1|3600.1|3609.7|3605.7|3595.4|3591.4|906
1695204000000|2023-09-20 10:00:00|3604.3|3600.3|3567.5|3563.5|3605.1|3601.1|3566.8|3562.8|924
1695207600000|2023-09-20 11:00:00|3566.8|3562.8|3580.4|3576.4|3588.9|3584.9|3564|3560|1435
1695211200000|2023-09-20 12:00:00|3577.1|3573.1|3565.6|3561.6|3577.4|3573.4|3558.5|3554.5|1915
1695214800000|2023-09-20 13:00:00|3565.4|3561.4|3587.8|3583.8|3593|3589|3565.4|3561.4|1773
1695218400000|2023-09-20 14:00:00|3588.8|3584.8|3600.8|3596.8|3612.3|3608.3|3588.8|3584.8|2626
1695222000000|2023-09-20 15:00:00|3600.4|3596.4|3578.5|3574.5|3604.8|3600.8|3567.9|3563.9|4600
1695225600000|2023-09-20 16:00:00|3578.8|3574.8|3582.1|3578.1|3589.9|3585.9|3578|3574|1292
1695229200000|2023-09-20 17:00:00|3581.8|3577.8|3580.8|3576.8|3584.1|3580.1|3579.4|3575.4|417
1695283200000|2023-09-21 08:00:00|3579.5|3575.5|3581.8|3577.8|3582.7|3578.7|3566.5|3562.5|433
1695286800000|2023-09-21 09:00:00|3582|3578|3571.4|3567.4|3590.4|3586.4|3567.6|3563.6|670
1695290400000|2023-09-21 10:00:00|3571.7|3567.7|3578|3574|3580.1|3576.1|3557.2|3553.2|550
1695294000000|2023-09-21 11:00:00|3577.6|3573.6|3581.6|3577.6|3587.4|3583.4|3566.1|3562.1|448
1695297600000|2023-09-21 12:00:00|3582|3578|3585.6|3581.6|3590.7|3586.7|3575.2|3571.2|1234
1695301200000|2023-09-21 13:00:00|3586.3|3582.3|3567.2|3563.2|3593.3|3589.3|3558.6|3554.6|2252
1695304800000|2023-09-21 14:00:00|3566.7|3562.7|3586.6|3582.6|3590.5|3586.5|3558.6|3554.6|2394
1695308400000|2023-09-21 15:00:00|3586.1|3582.1|3581.7|3577.7|3605.9|3601.9|3579.6|3575.6|4710
1695312000000|2023-09-21 16:00:00|3582.2|3578.2|3584|3580|3587.3|3583.3|3580.8|3576.8|622
1695315600000|2023-09-21 17:00:00|3583|3579|3585|3581|3586|3582|3582.6|3578.6|205
1695369600000|2023-09-22 08:00:00|3589.5|3585.5|3584.9|3580.9|3590.2|3586.2|3579.1|3575.1|382
1695373200000|2023-09-22 09:00:00|3584.7|3580.7|3604.7|3600.7|3606.2|3602.2|3583.7|3579.7|827
1695376800000|2023-09-22 10:00:00|3605|3601|3624.6|3620.6|3632.6|3628.6|3602.1|3598.1|842
1695380400000|2023-09-22 11:00:00|3624.8|3620.8|3633|3629|3634.5|3630.5|3623.6|3619.6|681
1695384000000|2023-09-22 12:00:00|3632.4|3628.4|3630.8|3626.8|3640.8|3636.8|3616.2|3612.2|1362
1695387600000|2023-09-22 13:00:00|3630.9|3626.9|3594.1|3590.1|3633.9|3629.9|3585.9|3581.9|2156
1695391200000|2023-09-22 14:00:00|3593.9|3589.9|3582.7|3578.7|3593.9|3589.9|3573.9|3569.9|2750
1695394800000|2023-09-22 15:00:00|3583.3|3579.3|3582.6|3578.6|3589.7|3585.7|3567.2|3563.2|2998
1695398400000|2023-09-22 16:00:00|3582.9|3578.9|3582.3|3578.3|3585.1|3581.1|3576.9|3572.9|809
1695402000000|2023-09-22 17:00:00|3581.8|3577.8|3582.9|3578.9|3587|3583|3580.8|3576.8|336
1695628800000|2023-09-25 08:00:00|3576.4|3572.4|3549.4|3545.4|3578.2|3574.2|3532.8|3528.8|594
1695632400000|2023-09-25 09:00:00|3549.2|3545.2|3557.6|3553.6|3559.1|3555.1|3532.1|3528.1|771
1695636000000|2023-09-25 10:00:00|3557.4|3553.4|3563.9|3559.9|3565.9|3561.9|3555.9|3551.9|334
1695639600000|2023-09-25 11:00:00|3564.1|3560.1|3566.9|3562.9|3570.5|3566.5|3557.9|3553.9|334
1695643200000|2023-09-25 12:00:00|3565.1|3561.1|3535.8|3531.8|3565.1|3561.1|3529.9|3525.9|1694
1695646800000|2023-09-25 13:00:00|3535.3|3531.3|3521.1|3517.1|3537.1|3533.1|3513.9|3509.9|2372
1695650400000|2023-09-25 14:00:00|3522.4|3518.4|3505.2|3501.2|3523|3519|3499|3495|3081
1695654000000|2023-09-25 15:00:00|3505.5|3501.5|3499.8|3495.8|3507.2|3503.2|3497|3493|3066
1695657600000|2023-09-25 16:00:00|3498.6|3494.6|3500.7|3496.7|3502.5|3498.5|3497.4|3493.4|952
1695661200000|2023-09-25 17:00:00|3498.7|3494.7|3497|3493|3498.7|3494.7|3493.9|3489.9|591
1695715200000|2023-09-26 08:00:00|3499.7|3495.7|3501.7|3497.7|3519|3515|3496.9|3492.9|478
1695718800000|2023-09-26 09:00:00|3501.9|3497.9|3507.1|3503.1|3509.8|3505.8|3491.6|3487.6|886
1695722400000|2023-09-26 10:00:00|3508.3|3504.3|3513|3509|3516.8|3512.8|3505|3501|438
1695726000000|2023-09-26 11:00:00|3513.3|3509.3|3513.6|3509.6|3519.9|3515.9|3508.3|3504.3|561
1695729600000|2023-09-26 12:00:00|3514.7|3510.7|3510.6|3506.6|3534.4|3530.4|3503.8|3499.8|2019
1695733200000|2023-09-26 13:00:00|3511.3|3507.3|3537.7|3533.7|3537.7|3533.7|3507.2|3503.2|1843
1695736800000|2023-09-26 14:00:00|3538|3534|3512.8|3508.8|3540.7|3536.7|3507.6|3503.6|1800
1695740400000|2023-09-26 15:00:00|3512.6|3508.6|3503.7|3499.7|3513.4|3509.4|3499.7|3495.7|3261
1695744000000|2023-09-26 16:00:00|3504.6|3500.6|3493.4|3489.4|3509.7|3505.7|3492.7|3488.7|892
1695747600000|2023-09-26 17:00:00|3493.7|3489.7|3492.7|3488.7|3497.4|3493.4|3490.5|3486.5|467
1695801600000|2023-09-27 08:00:00|3482.9|3478.9|3464.6|3460.6|3486|3482|3450.8|3446.8|1352
1695805200000|2023-09-27 09:00:00|3465.4|3461.4|3456.3|3452.3|3472.1|3468.1|3452.7|3448.7|1003
1695808800000|2023-09-27 10:00:00|3455.7|3451.7|3445.5|3441.5|3455.7|3451.7|3439|3435|996
1695812400000|2023-09-27 11:00:00|3448|3444|3436.3|3432.3|3448|3444|3434|3430|1762
1695816000000|2023-09-27 12:00:00|3436.5|3432.5|3434.8|3430.8|3459.1|3455.1|3428.2|3424.2|2424
1695819600000|2023-09-27 13:00:00|3435.2|3431.2|3412.8|3408.8|3442.3|3438.3|3403.5|3399.5|3278
1695823200000|2023-09-27 14:00:00|3412.5|3408.5|3410.3|3406.3|3422.5|3418.5|3403.8|3399.8|3617
1695826800000|2023-09-27 15:00:00|3410.9|3406.9|3442|3438|3442.5|3438.5|3405.3|3401.3|5402
1695830400000|2023-09-27 16:00:00|3442.5|3438.5|3443.3|3439.3|3448.7|3444.7|3439.7|3435.7|1523
1695834000000|2023-09-27 17:00:00|3443.5|3439.5|3442.5|3438.5|3445.7|3441.7|3440.2|3436.2|458
1695888000000|2023-09-28 08:00:00|3435.2|3431.2|3455.7|3451.7|3455.7|3451.7|3434.9|3430.9|459
1695891600000|2023-09-28 09:00:00|3455.4|3451.4|3464.7|3460.7|3468.9|3464.9|3448.9|3444.9|840
1695895200000|2023-09-28 10:00:00|3464.4|3460.4|3455.8|3451.8|3464.7|3460.7|3454.7|3450.7|396
1695898800000|2023-09-28 11:00:00|3456.3|3452.3|3454.4|3450.4|3462.2|3458.2|3453.1|3449.1|761
1695902400000|2023-09-28 12:00:00|3454.2|3450.2|3447.4|3443.4|3469.9|3465.9|3445.9|3441.9|2388
1695906000000|2023-09-28 13:00:00|3447.1|3443.1|3445.4|3441.4|3453.1|3449.1|3428.6|3424.6|3434
1695909600000|2023-09-28 14:00:00|3445.1|3441.1|3460.6|3456.6|3467.8|3463.8|3442.4|3438.4|2607
1695913200000|2023-09-28 15:00:00|3459.6|3455.6|3457.5|3453.5|3474.6|3470.6|3455.5|3451.5|4362
1695916800000|2023-09-28 16:00:00|3456.7|3452.7|3456.6|3452.6|3462.8|3458.8|3455.3|3451.3|649
1695920400000|2023-09-28 17:00:00|3455.8|3451.8|3460.6|3456.6|3462.1|3458.1|3454.3|3450.3|353
1695974400000|2023-09-29 08:00:00|3466.8|3462.8|3464.8|3460.8|3481.5|3477.5|3458|3454|528
1695978000000|2023-09-29 09:00:00|3464.3|3460.3|3485|3481|3489|3485|3458.8|3454.8|917
1695981600000|2023-09-29 10:00:00|3485.3|3481.3|3480.5|3476.5|3485.3|3481.3|3472.5|3468.5|372
1695985200000|2023-09-29 11:00:00|3480|3476|3477|3473|3485.8|3481.8|3474|3470|1021
1695988800000|2023-09-29 12:00:00|3477.2|3473.2|3457.7|3453.7|3477.2|3473.2|3457.2|3453.2|2523
1695992400000|2023-09-29 13:00:00|3458.2|3454.2|3439.2|3435.2|3458.2|3454.2|3436.2|3432.2|3352
1695996000000|2023-09-29 14:00:00|3438.7|3434.7|3433.7|3429.7|3439.4|3435.4|3415.8|3411.8|3290
1695999600000|2023-09-29 15:00:00|3433.1|3429.1|3425.5|3421.5|3433.1|3429.1|3410.4|3406.4|4318
1696003200000|2023-09-29 16:00:00|3425.8|3421.8|3424.2|3420.2|3430.3|3426.3|3422.3|3418.3|760
1696006800000|2023-09-29 17:00:00|3424|3420|3429|3425|3429.2|3425.2|3422.7|3418.7|473
1696233600000|2023-10-02 08:00:00|3447.3|3443.3|3476.3|3472.3|3478|3474|3442.3|3438.3|533
1696237200000|2023-10-02 09:00:00|3476.5|3472.5|3468.3|3464.3|3478.3|3474.3|3467.1|3463.1|1047
1696240800000|2023-10-02 10:00:00|3468.6|3464.6|3470.8|3466.8|3475.8|3471.8|3466.8|3462.8|742
1696244400000|2023-10-02 11:00:00|3472.1|3468.1|3471.1|3467.1|3475.6|3471.6|3465.6|3461.6|789
1696248000000|2023-10-02 12:00:00|3470.8|3466.8|3505.1|3501.1|3511.3|3507.3|3462.3|3458.3|3400
1696251600000|2023-10-02 13:00:00|3506.1|3502.1|3495.1|3491.1|3509.8|3505.8|3483.6|3479.6|2127
1696255200000|2023-10-02 14:00:00|3494.3|3490.3|3528.1|3524.1|3530.1|3526.1|3489.3|3485.3|3560
1696258800000|2023-10-02 15:00:00|3528.6|3524.6|3507.1|3503.1|3530.8|3526.8|3503.6|3499.6|3787
1696262400000|2023-10-02 16:00:00|3506.8|3502.8|3503.1|3499.1|3508.8|3504.8|3498.8|3494.8|729
1696266000000|2023-10-02 17:00:00|3503.3|3499.3|3506.9|3502.9|3507.6|3503.6|3501.8|3497.8|160
1696320000000|2023-10-03 08:00:00|3497.4|3493.4|3494.2|3490.2|3508.7|3504.7|3483.5|3479.5|739
1696323600000|2023-10-03 09:00:00|3494|3490|3502|3498|3504.2|3500.2|3484.7|3480.7|354
1696327200000|2023-10-03 10:00:00|3502.2|3498.2|3511.5|3507.5|3516.2|3512.2|3500.7|3496.7|410
1696330800000|2023-10-03 11:00:00|3511|3507|3506.7|3502.7|3511.7|3507.7|3501|3497|538
1696334400000|2023-10-03 12:00:00|3503.5|3499.5|3466.6|3462.6|3504.2|3500.2|3463.3|3459.3|2623
1696338000000|2023-10-03 13:00:00|3465.8|3461.8|3454.8|3450.8|3477.8|3473.8|3450.5|3446.5|2598
1696341600000|2023-10-03 14:00:00|3454.3|3450.3|3432.1|3428.1|3459.3|3455.3|3426.3|3422.3|2740
1696345200000|2023-10-03 15:00:00|3431.8|3427.8|3438.8|3434.8|3444.3|3440.3|3426.1|3422.1|3226
1696348800000|2023-10-03 16:00:00|3438.1|3434.1|3447.6|3443.6|3447.6|3443.6|3437.5|3433.5|489
1696352400000|2023-10-03 17:00:00|3447.3|3443.3|3446.3|3442.3|3447.3|3443.3|3441.6|3437.6|392
1696406400000|2023-10-04 08:00:00|3431.7|3427.7|3440.5|3436.5|3440.7|3436.7|3421.5|3417.5|511
1696410000000|2023-10-04 09:00:00|3440|3436|3438.5|3434.5|3443.5|3439.5|3434.5|3430.5|428
1696413600000|2023-10-04 10:00:00|3438.7|3434.7|3439.7|3435.7|3441.7|3437.7|3432.7|3428.7|302
1696417200000|2023-10-04 11:00:00|3440.8|3436.8|3436.5|3432.5|3445.7|3441.7|3433.7|3429.7|279
1696420800000|2023-10-04 12:00:00|3436.7|3432.7|3437.3|3433.3|3447.5|3443.5|3429.3|3425.3|1631
1696424400000|2023-10-04 13:00:00|3436.8|3432.8|3452.5|3448.5|3454|3450|3427.5|3423.5|1663
1696428000000|2023-10-04 14:00:00|3452.2|3448.2|3444.5|3440.5|3463.8|3459.8|3442.8|3438.8|1863
1696431600000|2023-10-04 15:00:00|3444.8|3440.8|3443.3|3439.3|3456.2|3452.2|3440.6|3436.6|2504
1696435200000|2023-10-04 16:00:00|3442.8|3438.8|3442.1|3438.1|3444.8|3440.8|3436.3|3432.3|558
1696438800000|2023-10-04 17:00:00|3441.8|3437.8|3438.3|3434.3|3442.1|3438.1|3435.6|3431.6|231
1696492800000|2023-10-05 08:00:00|3447.5|3443.5|3436.8|3432.8|3448|3444|3430.1|3426.1|1743
1696496400000|2023-10-05 09:00:00|3436.4|3432.4|3419.4|3415.4|3436.4|3432.4|3416.4|3412.4|935
1696500000000|2023-10-05 10:00:00|3419.2|3415.2|3424.7|3420.7|3428.9|3424.9|3418.4|3414.4|657
1696503600000|2023-10-05 11:00:00|3424.2|3420.2|3395.5|3391.5|3427.9|3423.9|3391|3387|1451
1696507200000|2023-10-05 12:00:00|3394.5|3390.5|3416.1|3412.1|3416.8|3412.8|3391|3387|2909
1696510800000|2023-10-05 13:00:00|3415.3|3411.3|3407.7|3403.7|3418.3|3414.3|3397.4|3393.4|2033
1696514400000|2023-10-05 14:00:00|3407.9|3403.9|3401.4|3397.4|3417.9|3413.9|3398.7|3394.7|1747
1696518000000|2023-10-05 15:00:00|3401.9|3397.9|3409.9|3405.9|3428.9|3424.9|3400.9|3396.9|2685
1696521600000|2023-10-05 16:00:00|3410.4|3406.4|3405.1|3401.1|3411.1|3407.1|3404.4|3400.4|544
1696525200000|2023-10-05 17:00:00|3404.4|3400.4|3406|3402|3406|3402|3401.9|3397.9|584
1696579200000|2023-10-06 08:00:00|3404.6|3400.6|3402.3|3398.3|3411.8|3407.8|3402.3|3398.3|228
1696582800000|2023-10-06 09:00:00|3400.5|3396.5|3402.6|3398.6|3418.1|3414.1|3393.1|3389.1|511
1696586400000|2023-10-06 10:00:00|3401.9|3397.9|3408.6|3404.6|3413.6|3409.6|3399.1|3395.1|383
1696590000000|2023-10-06 11:00:00|3408.4|3404.4|3419.9|3415.9|3423.9|3419.9|3400.2|3396.2|531
1696593600000|2023-10-06 12:00:00|3419.7|3415.7|3413.8|3409.8|3422|3418|3390.4|3386.4|2464
1696597200000|2023-10-06 13:00:00|3413|3409|3445.1|3441.1|3454.3|3450.3|3410|3406|2781
1696600800000|2023-10-06 14:00:00|3445.6|3441.6|3472.8|3468.8|3478.8|3474.8|3440.7|3436.7|2954
1696604400000|2023-10-06 15:00:00|3473.1|3469.1|3476.5|3472.5|3478.5|3474.5|3459|3455|3228
1696608000000|2023-10-06 16:00:00|3477|3473|3472.3|3468.3|3478.5|3474.5|3470.1|3466.1|995
1696611600000|2023-10-06 17:00:00|3471.8|3467.8|3473.7|3469.7|3475.5|3471.5|3470.8|3466.8|312
1696838400000|2023-10-09 08:00:00|3472.2|3468.2|3429|3425|3473.7|3469.7|3421.4|3417.4|510
1696842000000|2023-10-09 09:00:00|3429.8|3425.8|3450.4|3446.4|3450.8|3446.8|3423|3419|927
1696845600000|2023-10-09 10:00:00|3450.6|3446.6|3462.8|3458.8|3469.6|3465.6|3449.7|3445.7|366
1696849200000|2023-10-09 11:00:00|3463|3459|3441.8|3437.8|3465.6|3461.6|3439.6|3435.6|482
1696852800000|2023-10-09 12:00:00|3441.6|3437.6|3448.9|3444.9|3450.4|3446.4|3427.2|3423.2|1656
1696856400000|2023-10-09 13:00:00|3449.1|3445.1|3439.1|3435.1|3452.4|3448.4|3422|3418|1438
1696860000000|2023-10-09 14:00:00|3438.8|3434.8|3451.7|3447.7|3453.2|3449.2|3437.1|3433.1|1132
1696863600000|2023-10-09 15:00:00|3451.5|3447.5|3444.1|3440.1|3454|3450|3433|3429|2329
1696867200000|2023-10-09 16:00:00|3443.9|3439.9|3444.6|3440.6|3449.3|3445.3|3442|3438|382
1696870800000|2023-10-09 17:00:00|3443.9|3439.9|3449.3|3445.3|3449.3|3445.3|3443.8|3439.8|102
1696924800000|2023-10-10 08:00:00|3464|3460|3478.8|3474.8|3488.4|3484.4|3464|3460|789
1696928400000|2023-10-10 09:00:00|3478.5|3474.5|3475.3|3471.3|3481.8|3477.8|3474.3|3470.3|852
1696932000000|2023-10-10 10:00:00|3474.7|3470.7|3476.7|3472.7|3479.6|3475.6|3471|3467|239
1696935600000|2023-10-10 11:00:00|3476.9|3472.9|3470.2|3466.2|3477.2|3473.2|3466.3|3462.3|326
1696939200000|2023-10-10 12:00:00|3469.9|3465.9|3458.3|3454.3|3487|3483|3450.7|3446.7|1722
1696942800000|2023-10-10 13:00:00|3458|3454|3467.7|3463.7|3467.7|3463.7|3447|3443|1780
1696946400000|2023-10-10 14:00:00|3466.8|3462.8|3479.6|3475.6|3482.3|3478.3|3465.4|3461.4|1475
1696950000000|2023-10-10 15:00:00|3480.6|3476.6|3486.1|3482.1|3489.4|3485.4|3467.6|3463.6|2498
1696953600000|2023-10-10 16:00:00|3486.6|3482.6|3490.5|3486.5|3491.5|3487.5|3484.1|3480.1|769
1696957200000|2023-10-10 17:00:00|3490.8|3486.8|3490.3|3486.3|3491.6|3487.6|3488.5|3484.5|318
1697011200000|2023-10-11 08:00:00|3500.4|3496.4|3499.1|3495.1|3502.7|3498.7|3494.9|3490.9|273
1697014800000|2023-10-11 09:00:00|3499.3|3495.3|3499.9|3495.9|3502.1|3498.1|3496.8|3492.8|140
1697018400000|2023-10-11 10:00:00|3499.4|3495.4|3487.1|3483.1|3501.4|3497.4|3483|3479|258
1697022000000|2023-10-11 11:00:00|3486.8|3482.8|3485.3|3481.3|3496.2|3492.2|3480.7|3476.7|399
1697025600000|2023-10-11 12:00:00|3486.3|3482.3|3476.2|3472.2|3494|3490|3471.7|3467.7|1016
1697029200000|2023-10-11 13:00:00|3475.9|3471.9|3468.9|3464.9|3480.9|3476.9|3466.8|3462.8|1393
1697032800000|2023-10-11 14:00:00|3468.5|3464.5|3473|3469|3475.9|3471.9|3463.9|3459.9|1130
1697036400000|2023-10-11 15:00:00|3472.7|3468.7|3449.4|3445.4|3475.9|3471.9|3443.7|3439.7|4031
1697040000000|2023-10-11 16:00:00|3449.6|3445.6|3453.7|3449.7|3454.7|3450.7|3445.9|3441.9|609
1697043600000|2023-10-11 17:00:00|3454.2|3450.2|3453.2|3449.2|3454.4|3450.4|3446.4|3442.4|270
1697097600000|2023-10-12 08:00:00|3499.4|3495.4|3490.2|3486.2|3504.8|3500.8|3478.7|3474.7|643
1697101200000|2023-10-12 09:00:00|3490|3486|3489.7|3485.7|3496.5|3492.5|3486.4|3482.4|893
1697104800000|2023-10-12 10:00:00|3489.4|3485.4|3490.8|3486.8|3492.6|3488.6|3481.2|3477.2|461
1697108400000|2023-10-12 11:00:00|3491.1|3487.1|3501.8|3497.8|3504.4|3500.4|3490.8|3486.8|614
1697112000000|2023-10-12 12:00:00|3504.1|3500.1|3513.9|3509.9|3518.7|3514.7|3499|3495|2427
1697115600000|2023-10-12 13:00:00|3513.4|3509.4|3503.4|3499.4|3514.5|3510.5|3495.9|3491.9|1203
1697119200000|2023-10-12 14:00:00|3503.9|3499.9|3508.9|3504.9|3517.8|3513.8|3498.9|3494.9|1607
1697122800000|2023-10-12 15:00:00|3509.2|3505.2|3504.5|3500.5|3511.2|3507.2|3500.7|3496.7|2583
1697126400000|2023-10-12 16:00:00|3504.7|3500.7|3509.5|3505.5|3512.6|3508.6|3504.5|3500.5|703
1697130000000|2023-10-12 17:00:00|3510|3506|3504.8|3500.8|3510.5|3506.5|3503.6|3499.6|434
1697184000000|2023-10-13 08:00:00|3503.7|3499.7|3509.5|3505.5|3510.5|3506.5|3493.7|3489.7|328
1697187600000|2023-10-13 09:00:00|3510.5|3506.5|3513.9|3509.9|3519.9|3515.9|3505.9|3501.9|506
1697191200000|2023-10-13 10:00:00|3514.2|3510.2|3506.6|3502.6|3515.4|3511.4|3504.9|3500.9|311
1697194800000|2023-10-13 11:00:00|3506.9|3502.9|3519.7|3515.7|3525.3|3521.3|3505.9|3501.9|497
1697198400000|2023-10-13 12:00:00|3519.4|3515.4|3485.6|3481.6|3519.7|3515.7|3475.4|3471.4|2171
1697202000000|2023-10-13 13:00:00|3485.4|3481.4|3486.6|3482.6|3490.6|3486.6|3479.1|3475.1|1254
1697205600000|2023-10-13 14:00:00|3485.5|3481.5|3489.4|3485.4|3500.9|3496.9|3483.1|3479.1|1802
1697209200000|2023-10-13 15:00:00|3489.1|3485.1|3528.7|3524.7|3528.9|3524.9|3479.9|3475.9|3105
1697212800000|2023-10-13 16:00:00|3528.9|3524.9|3521.5|3517.5|3531.9|3527.9|3518.5|3514.5|1033
1697216400000|2023-10-13 17:00:00|3521.3|3517.3|3518.7|3514.7|3524.2|3520.2|3517.9|3513.9|245
1697443200000|2023-10-16 08:00:00|3529.8|3525.8|3544.8|3540.8|3547.2|3543.2|3525.5|3521.5|549
1697446800000|2023-10-16 09:00:00|3544.5|3540.5|3573.9|3569.9|3574.7|3570.7|3544.5|3540.5|1331
1697450400000|2023-10-16 10:00:00|3574.2|3570.2|3579.7|3575.7|3582.7|3578.7|3566.6|3562.6|787
1697454000000|2023-10-16 11:00:00|3578.7|3574.7|3590.9|3586.9|3595.4|3591.4|3578.2|3574.2|1070
1697457600000|2023-10-16 12:00:00|3590.7|3586.7|3592.7|3588.7|3604.6|3600.6|3582.7|3578.7|2925
1697461200000|2023-10-16 13:00:00|3593.1|3589.1|3606.2|3602.2|3612.8|3608.8|3582.9|3578.9|1913
1697464800000|2023-10-16 14:00:00|3605.3|3601.3|3613.9|3609.9|3615.7|3611.7|3599.6|3595.6|2435
1697468400000|2023-10-16 15:00:00|3614.1|3610.1|3595.3|3591.3|3628.8|3624.8|3595.1|3591.1|4611
1697472000000|2023-10-16 16:00:00|3595.6|3591.6|3601.4|3597.4|3601.8|3597.8|3593.3|3589.3|1838
1697475600000|2023-10-16 17:00:00|3601.8|3597.8|3600.9|3596.9|3605.8|3601.8|3600.1|3596.1|441
1697529600000|2023-10-17 08:00:00|3605.4|3601.4|3596.5|3592.5|3605.6|3601.6|3591.3|3587.3|279
1697533200000|2023-10-17 09:00:00|3596.1|3592.1|3599|3595|3600.5|3596.5|3591.8|3587.8|486
1697536800000|2023-10-17 10:00:00|3599.8|3595.8|3604.5|3600.5|3607.6|3603.6|3599|3595|559
1697540400000|2023-10-17 11:00:00|3604.3|3600.3|3629.2|3625.2|3632.7|3628.7|3604|3600|670
1697544000000|2023-10-17 12:00:00|3629|3625|3630.7|3626.7|3639.3|3635.3|3614.7|3610.7|2207
1697547600000|2023-10-17 13:00:00|3630.3|3626.3|3633.7|3629.7|3652.2|3648.2|3629|3625|2484
1697551200000|2023-10-17 14:00:00|3633.8|3629.8|3633.5|3629.5|3644|3640|3625.2|3621.2|1995
1697554800000|2023-10-17 15:00:00|3633.9|3629.9|3660.2|3656.2|3661|3657|3632.2|3628.2|2937
1697558400000|2023-10-17 16:00:00|3661.7|3657.7|3658.3|3654.3|3661.7|3657.7|3654.6|3650.6|1868
1697562000000|2023-10-17 17:00:00|3659.3|3655.3|3657.6|3653.6|3661.7|3657.7|3656.8|3652.8|456
1697616000000|2023-10-18 08:00:00|3646.3|3642.3|3646.1|3642.1|3653.1|3649.1|3644|3640|292
1697619600000|2023-10-18 09:00:00|3647.1|3643.1|3653.5|3649.5|3654.8|3650.8|3647.1|3643.1|279
1697623200000|2023-10-18 10:00:00|3653.8|3649.8|3645.8|3641.8|3654.8|3650.8|3642.9|3638.9|429
1697626800000|2023-10-18 11:00:00|3645.7|3641.7|3644.7|3640.7|3648.8|3644.8|3641.4|3637.4|503
1697630400000|2023-10-18 12:00:00|3644.2|3640.2|3671.7|3667.7|3676.8|3672.8|3641.4|3637.4|3976
1697634000000|2023-10-18 13:00:00|3671.5|3667.5|3679.8|3675.8|3683.5|3679.5|3666.8|3662.8|2273
1697637600000|2023-10-18 14:00:00|3680.2|3676.2|3642.8|3638.8|3686|3682|3640.3|3636.3|2910
1697641200000|2023-10-18 15:00:00|3642.7|3638.7|3648.3|3644.3|3667.9|3663.9|3642.3|3638.3|2756
1697644800000|2023-10-18 16:00:00|3648.5|3644.5|3640|3636|3651|3647|3639.3|3635.3|839
1697648400000|2023-10-18 17:00:00|3640.5|3636.5|3644.8|3640.8|3647.1|3643.1|3640.5|3636.5|268
1697702400000|2023-10-19 08:00:00|3684.3|3680.3|3670.3|3666.3|3693.3|3689.3|3666.6|3662.6|616
1697706000000|2023-10-19 09:00:00|3670.4|3666.4|3685.3|3681.3|3685.5|3681.5|3668.1|3664.1|510
1697709600000|2023-10-19 10:00:00|3684.8|3680.8|3701.4|3697.4|3706.7|3702.7|3684.8|3680.8|824
1697713200000|2023-10-19 11:00:00|3701|3697|3706.6|3702.6|3706.6|3702.6|3691.5|3687.5|1007
1697716800000|2023-10-19 12:00:00|3706.9|3702.9|3704.8|3700.8|3715.4|3711.4|3695.8|3691.8|2036
1697720400000|2023-10-19 13:00:00|3704.7|3700.7|3703.1|3699.1|3710.8|3706.8|3692.8|3688.8|1915
1697724000000|2023-10-19 14:00:00|3702.8|3698.8|3691.6|3687.6|3705.8|3701.8|3681.2|3677.2|2040
1697727600000|2023-10-19 15:00:00|3692.1|3688.1|3664.7|3660.7|3693|3689|3663|3659|3276
1697731200000|2023-10-19 16:00:00|3664|3660|3659|3655|3668|3664|3656.6|3652.6|1170
1697734800000|2023-10-19 17:00:00|3658.7|3654.7|3654|3650|3661.3|3657.3|3652.7|3648.7|493
1697788800000|2023-10-20 08:00:00|3628.1|3624.1|3647.4|3643.4|3653.5|3649.5|3626.4|3622.4|628
1697792400000|2023-10-20 09:00:00|3647.7|3643.7|3665.9|3661.9|3667.2|3663.2|3645.4|3641.4|1075
1697796000000|2023-10-20 10:00:00|3666.2|3662.2|3682.9|3678.9|3684|3680|3664.6|3660.6|344
1697799600000|2023-10-20 11:00:00|3684|3680|3687.9|3683.9|3689.9|3685.9|3681.8|3677.8|426
1697803200000|2023-10-20 12:00:00|3687.6|3683.6|3681.7|3677.7|3687.6|3683.6|3671.6|3667.6|1120
1697806800000|2023-10-20 13:00:00|3681.8|3677.8|3687.7|3683.7|3692.1|3688.1|3670.9|3666.9|1228
1697810400000|2023-10-20 14:00:00|3688.7|3684.7|3713.9|3709.9|3716.6|3712.6|3681.5|3677.5|2043
1697814000000|2023-10-20 15:00:00|3714.3|3710.3|3719|3715|3726.2|3722.2|3712.9|3708.9|4011
1697817600000|2023-10-20 16:00:00|3718.9|3714.9|3724.9|3720.9|3726.6|3722.6|3718.9|3714.9|1055
1697821200000|2023-10-20 17:00:00|3724.6|3720.6|3729.1|3725.1|3730.3|3726.3|3723.3|3719.3|635
1698048000000|2023-10-23 08:00:00|3747|3743|3742.9|3738.9|3754.5|3750.5|3737.2|3733.2|533
1698051600000|2023-10-23 09:00:00|3742.1|3738.1|3749.1|3745.1|3753.9|3749.9|3741.7|3737.7|520
1698055200000|2023-10-23 10:00:00|3749|3745|3762.2|3758.2|3762.5|3758.5|3743.9|3739.9|667
1698058800000|2023-10-23 11:00:00|3762.7|3758.7|3762|3758|3766|3762|3758.3|3754.3|787
1698062400000|2023-10-23 12:00:00|3761.8|3757.8|3778.2|3774.2|3780.2|3776.2|3749.6|3745.6|1903
1698066000000|2023-10-23 13:00:00|3779.2|3775.2|3770.2|3766.2|3779.5|3775.5|3758.8|3754.8|1444
1698069600000|2023-10-23 14:00:00|3769.1|3765.1|3778.5|3774.5|3805.5|3801.5|3768|3764|2831
1698073200000|2023-10-23 15:00:00|3778.3|3774.3|3780.9|3776.9|3789.2|3785.2|3777.5|3773.5|3846
1698076800000|2023-10-23 16:00:00|3780.6|3776.6|3780|3776|3780.9|3776.9|3777.3|3773.3|699
1698080400000|2023-10-23 17:00:00|3778.9|3774.9|3781.8|3777.8|3782.5|3778.5|3778.9|3774.9|499
1698134400000|2023-10-24 08:00:00|3797.8|3793.8|3793.5|3789.5|3798.5|3794.5|3784.8|3780.8|349
1698138000000|2023-10-24 09:00:00|3793.3|3789.3|3779.2|3775.2|3795.1|3791.1|3778.2|3774.2|619
1698141600000|2023-10-24 10:00:00|3779.7|3775.7|3782.4|3778.4|3782.4|3778.4|3777.1|3773.1|155
1698145200000|2023-10-24 11:00:00|3783.2|3779.2|3784.6|3780.6|3793.6|3789.6|3779.7|3775.7|526
1698148800000|2023-10-24 12:00:00|3783.3|3779.3|3768.1|3764.1|3784|3780|3753.5|3749.5|2086
1698152400000|2023-10-24 13:00:00|3768.5|3764.5|3756.8|3752.8|3768.5|3764.5|3752|3748|3510
1698156000000|2023-10-24 14:00:00|3756.9|3752.9|3742.4|3738.4|3759.9|3755.9|3727.5|3723.5|3123
1698159600000|2023-10-24 15:00:00|3741.8|3737.8|3760.6|3756.6|3765.1|3761.1|3732.2|3728.2|3591
1698163200000|2023-10-24 16:00:00|3760.7|3756.7|3756|3752|3761.6|3757.6|3749.3|3745.3|1119
1698166800000|2023-10-24 17:00:00|3755.6|3751.6|3760.2|3756.2|3761|3757|3755.5|3751.5|236
1698220800000|2023-10-25 08:00:00|3751.4|3747.4|3775.6|3771.6|3778.1|3774.1|3747|3743|344
1698224400000|2023-10-25 09:00:00|3775.8|3771.8|3785.9|3781.9|3787.1|3783.1|3768.1|3764.1|593
1698228000000|2023-10-25 10:00:00|3785.7|3781.7|3802|3798|3807.3|3803.3|3784.9|3780.9|800
1698231600000|2023-10-25 11:00:00|3802.1|3798.1|3798.5|3794.5|3804.7|3800.7|3793.8|3789.8|818
1698235200000|2023-10-25 12:00:00|3798.4|3794.4|3785.3|3781.3|3804.9|3800.9|3785.3|3781.3|1526
1698238800000|2023-10-25 13:00:00|3785.4|3781.4|3759.6|3755.6|3790.8|3786.8|3754.6|3750.6|1734
1698242400000|2023-10-25 14:00:00|3759.2|3755.2|3760.1|3756.1|3766.1|3762.1|3747.6|3743.6|2244
1698246000000|2023-10-25 15:00:00|3759.7|3755.7|3759.6|3755.6|3789.9|3785.9|3758.7|3754.7|4134
1698249600000|2023-10-25 16:00:00|3759.2|3755.2|3762.5|3758.5|3763.5|3759.5|3758.7|3754.7|656
1698253200000|2023-10-25 17:00:00|3762|3758|3765.6|3761.6|3765.6|3761.6|3759.5|3755.5|465
1698307200000|2023-10-26 08:00:00|3767.4|3763.4|3769.8|3765.8|3775.3|3771.3|3762.9|3758.9|367
1698310800000|2023-10-26 09:00:00|3765.4|3761.4|3783.8|3779.8|3786.5|3782.5|3764.9|3760.9|482
1698314400000|2023-10-26 10:00:00|3785.3|3781.3|3784.8|3780.8|3789.3|3785.3|3780.6|3776.6|306
1698318000000|2023-10-26 11:00:00|3785.2|3781.2|3785.6|3781.6|3792.2|3788.2|3781.1|3777.1|760
1698321600000|2023-10-26 12:00:00|3784.8|3780.8|3789.3|3785.3|3790.7|3786.7|3781.7|3777.7|1351
1698325200000|2023-10-26 13:00:00|3789.6|3785.6|3782.8|3778.8|3803.8|3799.8|3782.2|3778.2|1543
1698328800000|2023-10-26 14:00:00|3783|3779|3794.6|3790.6|3796.1|3792.1|3774.2|3770.2|2609
1698332400000|2023-10-26 15:00:00|3794.5|3790.5|3838.4|3834.4|3863.3|3859.3|3785.4|3781.4|5064
1698336000000|2023-10-26 16:00:00|3838.9|3834.9|3848.2|3844.2|3852.1|3848.1|3838.8|3834.8|926
1698339600000|2023-10-26 17:00:00|3847.9|3843.9|3856.6|3852.6|3856.6|3852.6|3845.1|3841.1|373
1698393600000|2023-10-27 08:00:00|3840|3836|3853|3849|3855.4|3851.4|3837.9|3833.9|565
1698397200000|2023-10-27 09:00:00|3852.6|3848.6|3885.1|3881.1|3890.5|3886.5|3852|3848|1207
1698400800000|2023-10-27 10:00:00|3885.2|3881.2|3877.8|3873.8|3888.2|3884.2|3874.5|3870.5|762
1698404400000|2023-10-27 11:00:00|3878.6|3874.6|3835.7|3831.7|3878.7|3874.7|3835.7|3831.7|1368
1698408000000|2023-10-27 12:00:00|3834.2|3830.2|3866.7|3862.7|3871|3867|3834|3830|1675
1698411600000|2023-10-27 13:00:00|3867.1|3863.1|3854.6|3850.6|3868.6|3864.6|3847.3|3843.3|1661
1698415200000|2023-10-27 14:00:00|3853.6|3849.6|3845.5|3841.5|3855.7|3851.7|3837.9|3833.9|2284
1698418800000|2023-10-27 15:00:00|3844.2|3840.2|3879.7|3875.7|3883.9|3879.9|3840.8|3836.8|2842
1698422400000|2023-10-27 16:00:00|3879.6|3875.6|3876.2|3872.2|3879.6|3875.6|3871.9|3867.9|854
1698426000000|2023-10-27 17:00:00|3877|3873|3879.1|3875.1|3880.5|3876.5|3875.2|3871.2|598
1698656400000|2023-10-30 09:00:00|3888.3|3884.3|3890.8|3886.8|3903.2|3899.2|3887|3883|503
1698660000000|2023-10-30 10:00:00|3890.3|3886.3|3872.9|3868.9|3895|3891|3862.8|3858.8|814
1698663600000|2023-10-30 11:00:00|3873.5|3869.5|3878.1|3874.1|3883.8|3879.8|3866.9|3862.9|325
1698667200000|2023-10-30 12:00:00|3878.9|3874.9|3854.9|3850.9|3879.4|3875.4|3845.2|3841.2|1305
1698670800000|2023-10-30 13:00:00|3854.8|3850.8|3838.7|3834.7|3857.2|3853.2|3838.3|3834.3|1703
1698674400000|2023-10-30 14:00:00|3838.9|3834.9|3866.9|3862.9|3870.9|3866.9|3838.7|3834.7|2147
1698678000000|2023-10-30 15:00:00|3867|3863|3859.3|3855.3|3879.8|3875.8|3854.2|3850.2|2755
1698681600000|2023-10-30 16:00:00|3859.4|3855.4|3846.9|3842.9|3863.2|3859.2|3845.4|3841.4|501
1698742800000|2023-10-31 09:00:00|3883.8|3879.8|3874|3870|3900.4|3896.4|3872.9|3868.9|469
1698746400000|2023-10-31 10:00:00|3873.6|3869.6|3879.5|3875.5|3881.8|3877.8|3869.4|3865.4|666
1698750000000|2023-10-31 11:00:00|3879.1|3875.1|3867|3863|3880.8|3876.8|3865.5|3861.5|644
1698753600000|2023-10-31 12:00:00|3867.2|3863.2|3858.2|3854.2|3878|3874|3851.4|3847.4|2266
1698757200000|2023-10-31 13:00:00|3855.6|3851.6|3851.8|3847.8|3864.4|3860.4|3846.2|3842.2|2478
1698760800000|2023-10-31 14:00:00|3853.3|3849.3|3867|3863|3867.1|3863.1|3843.8|3839.8|2630
1698764400000|2023-10-31 15:00:00|3867.1|3863.1|3847.1|3843.1|3868.2|3864.2|3825|3821|2984
1698768000000|2023-10-31 16:00:00|3846.9|3842.9|3849.2|3845.2|3851.5|3847.5|3843.8|3839.8|750
1698829200000|2023-11-01 09:00:00|3830.1|3826.1|3824.5|3820.5|3830.4|3826.4|3810.3|3806.3|751
1698832800000|2023-11-01 10:00:00|3824.9|3820.9|3825.9|3821.9|3839.3|3835.3|3824.4|3820.4|450
1698836400000|2023-11-01 11:00:00|3825.8|3821.8|3827.1|3823.1|3833.8|3829.8|3818.4|3814.4|823
1698840000000|2023-11-01 12:00:00|3826.7|3822.7|3831.8|3827.8|3850.4|3846.4|3826.3|3822.3|2646
1698843600000|2023-11-01 13:00:00|3832|3828|3832.4|3828.4|3840.6|3836.6|3824.4|3820.4|1585
1698847200000|2023-11-01 14:00:00|3832.9|3828.9|3839.4|3835.4|3841.9|3837.9|3824.8|3820.8|1940
1698850800000|2023-11-01 15:00:00|3839.9|3835.9|3827.6|3823.6|3841.3|3837.3|3820.4|3816.4|1732
1698854400000|2023-11-01 16:00:00|3827.1|3823.1|3822.6|3818.6|3828.7|3824.7|3821.4|3817.4|1477
1698858000000|2023-11-01 17:00:00|3823|3819|3826.7|3822.7|3828.3|3824.3|3822.6|3818.6|179
1698915600000|2023-11-02 09:00:00|3843.9|3839.9|3853|3849|3857.5|3853.5|3841.3|3837.3|466
1698919200000|2023-11-02 10:00:00|3853.4|3849.4|3869.3|3865.3|3882.5|3878.5|3849.3|3845.3|515
1698922800000|2023-11-02 11:00:00|3870.3|3866.3|3873.5|3869.5|3879.1|3875.1|3863.8|3859.8|530
1698926400000|2023-11-02 12:00:00|3874.5|3870.5|3867.7|3863.7|3885.5|3881.5|3857.6|3853.6|1271
1698930000000|2023-11-02 13:00:00|3868.1|3864.1|3867.7|3863.7|3878|3874|3862.2|3858.2|1481
1698933600000|2023-11-02 14:00:00|3867.3|3863.3|3867.6|3863.6|3879.5|3875.5|3862.7|3858.7|2499
1698937200000|2023-11-02 15:00:00|3867.8|3863.8|3873.3|3869.3|3879.4|3875.4|3861.7|3857.7|2815
1698940800000|2023-11-02 16:00:00|3873.5|3869.5|3886.5|3882.5|3895.1|3891.1|3873.3|3869.3|2264
1698944400000|2023-11-02 17:00:00|3886.9|3882.9|3887.7|3883.7|3889.7|3885.7|3886.2|3882.2|713
1699002000000|2023-11-03 09:00:00|3888.2|3884.2|3878.7|3874.7|3891.2|3887.2|3878.7|3874.7|590
1699005600000|2023-11-03 10:00:00|3877.7|3873.7|3869.3|3865.3|3878.7|3874.7|3860.6|3856.6|912
1699009200000|2023-11-03 11:00:00|3869.2|3865.2|3870|3866|3877|3873|3863.8|3859.8|701
1699012800000|2023-11-03 12:00:00|3870.4|3866.4|3856.9|3852.9|3879.1|3875.1|3854.9|3850.9|2394
1699016400000|2023-11-03 13:00:00|3856.5|3852.5|3894.5|3890.5|3896.4|3892.4|3853.5|3849.5|2718
1699020000000|2023-11-03 14:00:00|3896.4|3892.4|3907.8|3903.8|3916.9|3912.9|3885.9|3881.9|3987
1699023600000|2023-11-03 15:00:00|3908.2|3904.2|3910.7|3906.7|3915.4|3911.4|3901.4|3897.4|2853
1699027200000|2023-11-03 16:00:00|3910.6|3906.6|3929.5|3925.5|3932.1|3928.1|3909.7|3905.7|2410
1699030800000|2023-11-03 17:00:00|3929.9|3925.9|3928.5|3924.5|3932.5|3928.5|3924.4|3920.4|1048
1699261200000|2023-11-06 09:00:00|3930.4|3926.4|3924.8|3920.8|3936.9|3932.9|3918.3|3914.3|869
1699264800000|2023-11-06 10:00:00|3926.3|3922.3|3904.8|3900.8|3935.9|3931.9|3899.3|3895.3|972
1699268400000|2023-11-06 11:00:00|3904.3|3900.3|3906.7|3902.7|3908.2|3904.2|3895.6|3891.6|512
1699272000000|2023-11-06 12:00:00|3907.6|3903.6|3901.7|3897.7|3916.1|3912.1|3901.7|3897.7|321
1699275600000|2023-11-06 13:00:00|3902.6|3898.6|3926.3|3922.3|3929.2|3925.2|3901.7|3897.7|12006
1699279200000|2023-11-06 14:00:00|3926.4|3922.4|3929.8|3925.8|3946.9|3942.9|3918.8|3914.8|3526
1699282800000|2023-11-06 15:00:00|3930|3926|3933.6|3929.6|3946|3942|3927.6|3923.6|5345
1699286400000|2023-11-06 16:00:00|3932.6|3928.6|3945.4|3941.4|3948.9|3944.9|3920.2|3916.2|5697
1699290000000|2023-11-06 17:00:00|3944.4|3940.4|3956|3952|3962.2|3958.2|3942.5|3938.5|2683
1699293600000|2023-11-06 18:00:00|3954.4|3950.4|3960.1|3956.1|3962|3958|3954|3950|502
1699347600000|2023-11-07 09:00:00|3948.6|3944.6|3935|3931|3953.6|3949.6|3933|3929|777
1699351200000|2023-11-07 10:00:00|3934.5|3930.5|3946.3|3942.3|3956.2|3952.2|3934|3930|1204
1699354800000|2023-11-07 11:00:00|3945.9|3941.9|3944.9|3940.9|3950.5|3946.5|3939.3|3935.3|815
1699358400000|2023-11-07 12:00:00|3945.3|3941.3|3938.7|3934.7|3946.3|3942.3|3934.3|3930.3|970
1699362000000|2023-11-07 13:00:00|3939.7|3935.7|3942.4|3938.4|3960.4|3956.4|3939.3|3935.3|2409
1699365600000|2023-11-07 14:00:00|3942.5|3938.5|3957.9|3953.9|3978.6|3974.6|3941.3|3937.3|3887
1699369200000|2023-11-07 15:00:00|3958.9|3954.9|3930.2|3926.2|3959.4|3955.4|3926.3|3922.3|5600
1699372800000|2023-11-07 16:00:00|3931.2|3927.2|3903.5|3899.5|3938.3|3934.3|3890.3|3886.3|6447
1699376400000|2023-11-07 17:00:00|3903.4|3899.4|3903.5|3899.5|3906.5|3902.5|3900.5|3896.5|1202
1699380000000|2023-11-07 18:00:00|3902.5|3898.5|3908.5|3904.5|3909|3905|3901.5|3897.5|358
1699434000000|2023-11-08 09:00:00|3906.1|3902.1|3876.9|3872.9|3909.2|3905.2|3876.8|3872.8|481
1699437600000|2023-11-08 10:00:00|3878.2|3874.2|3897|3893|3902.4|3898.4|3871.6|3867.6|906
1699441200000|2023-11-08 11:00:00|3896.9|3892.9|3914.4|3910.4|3917.7|3913.7|3896.9|3892.9|951
1699444800000|2023-11-08 12:00:00|3914.3|3910.3|3901.9|3897.9|3914.9|3910.9|3896.9|3892.9|371
1699448400000|2023-11-08 13:00:00|3904.9|3900.9|3914.3|3910.3|3923.9|3919.9|3889.5|3885.5|8865
1699452000000|2023-11-08 14:00:00|3914.2|3910.2|3940.5|3936.5|3944.6|3940.6|3909.4|3905.4|4219
1699455600000|2023-11-08 15:00:00|3940.1|3936.1|3934.5|3930.5|3947.4|3943.4|3923|3919|3250
1699459200000|2023-11-08 16:00:00|3932.5|3928.5|3932.1|3928.1|3949.3|3945.3|3927|3923|7110
1699462800000|2023-11-08 17:00:00|3932|3928|3938.4|3934.4|3939|3935|3926.9|3922.9|619
1699466400000|2023-11-08 18:00:00|3937.4|3933.4|3940.5|3936.5|3941.9|3937.9|3934.8|3930.8|406
1699520400000|2023-11-09 09:00:00|3961|3957|3950.6|3946.6|3966.8|3962.8|3948.2|3944.2|376
1699524000000|2023-11-09 10:00:00|3951.1|3947.1|3971.7|3967.7|3974.7|3970.7|3949.6|3945.6|529
1699527600000|2023-11-09 11:00:00|3971.2|3967.2|3983.2|3979.2|3985.2|3981.2|3971.2|3967.2|219
1699531200000|2023-11-09 12:00:00|3983.7|3979.7|3984.8|3980.8|3984.8|3980.8|3973.3|3969.3|1172
1699534800000|2023-11-09 13:00:00|3984.3|3980.3|3990.8|3986.8|3997.9|3993.9|3979.3|3975.3|1119
1699538400000|2023-11-09 14:00:00|3989.8|3985.8|3976.3|3972.3|3990.3|3986.3|3966.7|3962.7|3209
1699542000000|2023-11-09 15:00:00|3976.7|3972.7|3972.8|3968.8|3979.2|3975.2|3961.2|3957.2|1653
1699545600000|2023-11-09 16:00:00|3973.2|3969.2|3965.8|3961.8|3983.8|3979.8|3961.8|3957.8|3615
1699549200000|2023-11-09 17:00:00|3966.7|3962.7|3974.3|3970.3|3977.8|3973.8|3966.2|3962.2|456
1699552800000|2023-11-09 18:00:00|3973.8|3969.8|3978.3|3974.3|3978.3|3974.3|3972.8|3968.8|278
1699606800000|2023-11-10 09:00:00|3977|3973|3978|3974|3982|3978|3972.5|3968.5|128
1699610400000|2023-11-10 10:00:00|3977.6|3973.6|3980.2|3976.2|3983.7|3979.7|3975.1|3971.1|243
1699614000000|2023-11-10 11:00:00|3980.6|3976.6|4010.2|4006.2|4015.1|4011.1|3978.1|3974.1|511
1699617600000|2023-11-10 12:00:00|4010.7|4006.7|4012.6|4008.6|4018.2|4014.2|4006.2|4002.2|790
1699621200000|2023-11-10 13:00:00|4012.1|4008.1|4015.1|4011.1|4019.1|4015.1|4001.6|3997.6|946
1699624800000|2023-11-10 14:00:00|4014.6|4010.6|4011.6|4007.6|4020.1|4016.1|4009.1|4005.1|1534
1699628400000|2023-11-10 15:00:00|4011.1|4007.1|4012.1|4008.1|4019.2|4015.2|4004.6|4000.6|3077
1699632000000|2023-11-10 16:00:00|4012|4008|4019.5|4015.5|4019.5|4015.5|4007.1|4003.1|3738
1699635600000|2023-11-10 17:00:00|4022|4018|4028.1|4024.1|4032.1|4028.1|4017.6|4013.6|690
1699639200000|2023-11-10 18:00:00|4027.6|4023.6|4031.6|4027.6|4035.2|4031.2|4025.5|4021.5|2887
1699866000000|2023-11-13 09:00:00|4022.4|4018.4|4023.8|4019.8|4026.8|4022.8|4012.9|4008.9|163
1699869600000|2023-11-13 10:00:00|4023.4|4019.4|4040.4|4036.4|4040.9|4036.9|4020.9|4016.9|569
1699873200000|2023-11-13 11:00:00|4039.4|4035.4|4039.9|4035.9|4048.9|4044.9|4034.9|4030.9|731
1699876800000|2023-11-13 12:00:00|4039.4|4035.4|4044|4040|4050|4046|4038.4|4034.4|794
1699880400000|2023-11-13 13:00:00|4045|4041|4043|4039|4051.1|4047.1|4032|4028|1217
1699884000000|2023-11-13 14:00:00|4042|4038|4055|4051|4060|4056|4039|4035|1033
1699887600000|2023-11-13 15:00:00|4056|4052|4069.1|4065.1|4074.1|4070.1|4055|4051|1896
1699891200000|2023-11-13 16:00:00|4069.2|4065.2|4064.1|4060.1|4074.2|4070.2|4056.2|4052.2|2551
1699894800000|2023-11-13 17:00:00|4064.6|4060.6|4062.1|4058.1|4066.1|4062.1|4058.1|4054.1|564
1699898400000|2023-11-13 18:00:00|4061.6|4057.6|4067.1|4063.1|4067.1|4063.1|4059.6|4055.6|427
1699952400000|2023-11-14 09:00:00|4087.2|4083.2|4094.7|4090.7|4096.1|4092.1|4080.6|4076.6|1128
1699956000000|2023-11-14 10:00:00|4094.2|4090.2|4107.2|4103.2|4109.2|4105.2|4089.1|4085.1|1723
1699959600000|2023-11-14 11:00:00|4106.7|4102.7|4118.7|4114.7|4122.2|4118.2|4104.7|4100.7|751
1699963200000|2023-11-14 12:00:00|4119.2|4115.2|4115.8|4111.8|4127.7|4123.7|4108.7|4104.7|1612
1699966800000|2023-11-14 13:00:00|4116.8|4112.8|4095.1|4091.1|4128.7|4124.7|4077.6|4073.6|3189
1699970400000|2023-11-14 14:00:00|4096.1|4092.1|4038|4034|4096.6|4092.6|4037|4033|2175
1699974000000|2023-11-14 15:00:00|4038.5|4034.5|4007.9|4003.9|4046.4|4042.4|4003.8|3999.8|3673
1699977600000|2023-11-14 16:00:00|4006.9|4002.9|3979.9|3975.9|4028.4|4024.4|3968.4|3964.4|1930
1699981200000|2023-11-14 17:00:00|3978|3974|3962.9|3958.9|3978|3974|3955|3951|321
1699984800000|2023-11-14 18:00:00|3962.5|3958.5|3975.5|3971.5|3975.9|3971.9|3962|3958|264
1700038800000|2023-11-15 09:00:00|3955.7|3951.7|3955.2|3951.2|3960.2|3956.2|3941.7|3937.7|1467
1700042400000|2023-11-15 10:00:00|3956.2|3952.2|3997.2|3993.2|4000.2|3996.2|3954.7|3950.7|2065
1700046000000|2023-11-15 11:00:00|3996.7|3992.7|3999.2|3995.2|4020.7|4016.7|3996.2|3992.2|1274
1700049600000|2023-11-15 12:00:00|3998.7|3994.7|3988.3|3984.3|4002.7|3998.7|3983.8|3979.8|810
1700053200000|2023-11-15 13:00:00|3989.3|3985.3|3997.8|3993.8|4000.3|3996.3|3979.3|3975.3|3153
1700056800000|2023-11-15 14:00:00|3997.3|3993.3|4004.3|4000.3|4018.3|4014.3|3995.3|3991.3|2466
1700060400000|2023-11-15 15:00:00|4003.3|3999.3|3997.3|3993.3|4005.8|4001.8|3993.3|3989.3|2162
1700064000000|2023-11-15 16:00:00|3996.8|3992.8|3995.3|3991.3|4000.8|3996.8|3984.3|3980.3|3759
1700067600000|2023-11-15 17:00:00|3996.3|3992.3|4003.4|3999.4|4004.3|4000.3|3994.8|3990.8|562
1700071200000|2023-11-15 18:00:00|4002.9|3998.9|4010.4|4006.4|4010.4|4006.4|3999.4|3995.4|721
1700125200000|2023-11-16 09:00:00|4034.4|4030.4|4058.9|4054.9|4059.4|4055.4|4031.9|4027.9|566
1700128800000|2023-11-16 10:00:00|4059.9|4055.9|4036.9|4032.9|4073.4|4069.4|4035.4|4031.4|2301
1700132400000|2023-11-16 11:00:00|4037.9|4033.9|4027.9|4023.9|4046.9|4042.9|4023.9|4019.9|941
1700136000000|2023-11-16 12:00:00|4028.9|4024.9|4025.9|4021.9|4036.4|4032.4|4025.9|4021.9|809
1700139600000|2023-11-16 13:00:00|4026.4|4022.4|4032.9|4028.9|4040.9|4036.9|4021.9|4017.9|3657
1700143200000|2023-11-16 14:00:00|4032.4|4028.4|4060.8|4056.8|4067.3|4063.3|4030.4|4026.4|2688
1700146800000|2023-11-16 15:00:00|4060.4|4056.4|4048.9|4044.9|4069.8|4065.8|4044.9|4040.9|2212
1700150400000|2023-11-16 16:00:00|4047.4|4043.4|4042.9|4038.9|4049.8|4045.8|4030.4|4026.4|2881
1700154000000|2023-11-16 17:00:00|4043.4|4039.4|4052.3|4048.3|4054.3|4050.3|4042.4|4038.4|2049
1700157600000|2023-11-16 18:00:00|4052.8|4048.8|4049.8|4045.8|4054.8|4050.8|4047.8|4043.8|500
1700211600000|2023-11-17 09:00:00|4051.7|4047.7|4060.6|4056.6|4067.6|4063.6|4048.7|4044.7|414
1700215200000|2023-11-17 10:00:00|4061.1|4057.1|4063.1|4059.1|4064.1|4060.1|4054.7|4050.7|603
1700218800000|2023-11-17 11:00:00|4062.2|4058.2|4056.6|4052.6|4063.1|4059.1|4049.1|4045.1|406
1700222400000|2023-11-17 12:00:00|4057.1|4053.1|4060.1|4056.1|4067.1|4063.1|4056.6|4052.6|1087
1700226000000|2023-11-17 13:00:00|4058.1|4054.1|4062.1|4058.1|4075.1|4071.1|4046.6|4042.6|2206
1700229600000|2023-11-17 14:00:00|4061.1|4057.1|4078.6|4074.6|4079.1|4075.1|4060.1|4056.1|1633
1700233200000|2023-11-17 15:00:00|4079.1|4075.1|4078|4074|4096.5|4092.5|4066.1|4062.1|2217
1700236800000|2023-11-17 16:00:00|4078.5|4074.5|4113|4109|4113|4109|4075.1|4071.1|4014
1700240400000|2023-11-17 17:00:00|4112|4108|4115|4111|4116|4112|4107.5|4103.5|844
1700244000000|2023-11-17 18:00:00|4113.5|4109.5|4116.5|4112.5|4119|4115|4113.5|4109.5|665
1700470800000|2023-11-20 09:00:00|4097.7|4093.7|4106.7|4102.7|4111.2|4107.2|4095.7|4091.7|479
1700474400000|2023-11-20 10:00:00|4109.7|4105.7|4120.1|4116.1|4123.2|4119.2|4099.2|4095.2|2224
1700478000000|2023-11-20 11:00:00|4119.6|4115.6|4105.1|4101.1|4119.6|4115.6|4097.2|4093.2|940
1700481600000|2023-11-20 12:00:00|4104.7|4100.7|4076.8|4072.8|4107.1|4103.1|4069.8|4065.8|1849
1700485200000|2023-11-20 13:00:00|4075.8|4071.8|4055.3|4051.3|4076.8|4072.8|4049.8|4045.8|2977
1700488800000|2023-11-20 14:00:00|4056.8|4052.8|4063.8|4059.8|4069.8|4065.8|4041.3|4037.3|3123
1700492400000|2023-11-20 15:00:00|4063.3|4059.3|4089.6|4085.6|4093.6|4089.6|4057.8|4053.8|3250
1700496000000|2023-11-20 16:00:00|4088.6|4084.6|4045.2|4041.2|4089.1|4085.1|4043.2|4039.2|3677
1700499600000|2023-11-20 17:00:00|4045.7|4041.7|4056.1|4052.1|4056.1|4052.1|4043.2|4039.2|1202
1700503200000|2023-11-20 18:00:00|4056.6|4052.6|4069.6|4065.6|4071|4067|4056.6|4052.6|544
1700557200000|2023-11-21 09:00:00|4077.9|4073.9|4064.9|4060.9|4087.8|4083.8|4062.9|4058.9|946
1700560800000|2023-11-21 10:00:00|4065.4|4061.4|4076.8|4072.8|4078.3|4074.3|4060.9|4056.9|1820
1700564400000|2023-11-21 11:00:00|4076.9|4072.9|4087.8|4083.8|4087.8|4083.8|4073.3|4069.3|1001
1700568000000|2023-11-21 12:00:00|4087.3|4083.3|4086.3|4082.3|4094.3|4090.3|4076.7|4072.7|779
1700571600000|2023-11-21 13:00:00|4085.3|4081.3|4108.6|4104.6|4109.1|4105.1|4079.8|4075.8|3770
1700575200000|2023-11-21 14:00:00|4107.6|4103.6|4100.6|4096.6|4115.6|4111.6|4094.1|4090.1|4659
1700578800000|2023-11-21 15:00:00|4100.5|4096.5|4104.5|4100.5|4110.6|4106.6|4092.7|4088.7|3262
1700582400000|2023-11-21 16:00:00|4104.1|4100.1|4139.5|4135.5|4147.5|4143.5|4088.6|4084.6|4719
1700586000000|2023-11-21 17:00:00|4139.4|4135.4|4138|4134|4145|4141|4128.5|4124.5|1845
1700589600000|2023-11-21 18:00:00|4136.5|4132.5|4136|4132|4137.4|4133.4|4133.4|4129.4|579
1700643600000|2023-11-22 09:00:00|4134.7|4130.7|4119.3|4115.3|4135.7|4131.7|4118.2|4114.2|546
1700647200000|2023-11-22 10:00:00|4118.7|4114.7|4088.9|4084.9|4122.2|4118.2|4083.4|4079.4|1450
1700650800000|2023-11-22 11:00:00|4089.4|4085.4|4082.4|4078.4|4090.4|4086.4|4076.4|4072.4|683
1700654400000|2023-11-22 12:00:00|4083.4|4079.4|4101.7|4097.7|4103.2|4099.2|4082.4|4078.4|864
1700658000000|2023-11-22 13:00:00|4101.2|4097.2|4103.3|4099.3|4115.7|4111.7|4094.3|4090.3|2461
1700661600000|2023-11-22 14:00:00|4103.8|4099.8|4088|4084|4112.3|4108.3|4082.5|4078.5|2579
1700665200000|2023-11-22 15:00:00|4087.9|4083.9|4084.4|4080.4|4091.3|4087.3|4072.4|4068.4|2722
1700668800000|2023-11-22 16:00:00|4083.4|4079.4|4081.4|4077.4|4090.9|4086.9|4077.5|4073.5|2911
1700672400000|2023-11-22 17:00:00|4080.5|4076.5|4073|4069|4086.4|4082.4|4072.5|4068.5|925
1700676000000|2023-11-22 18:00:00|4073.5|4069.5|4075.4|4071.4|4079.8|4075.8|4071.4|4067.4|405
1700816400000|2023-11-24 09:00:00|4109.9|4105.9|4098.9|4094.9|4111.9|4107.9|4096|4092|380
1700820000000|2023-11-24 10:00:00|4099|4095|4103.9|4099.9|4104.3|4100.3|4090|4086|443
1700823600000|2023-11-24 11:00:00|4103.8|4099.8|4111.9|4107.9|4120.7|4116.7|4102.9|4098.9|613
1700827200000|2023-11-24 12:00:00|4111.8|4107.8|4110.6|4106.6|4114|4110|4105.1|4101.1|449
1700830800000|2023-11-24 13:00:00|4111.1|4107.1|4116|4112|4123|4119|4103.1|4099.1|1106
1700834400000|2023-11-24 14:00:00|4115|4111|4104|4100|4115|4111|4100.9|4096.9|933
1700838000000|2023-11-24 15:00:00|4106|4102|4089.9|4085.9|4109.5|4105.5|4076.5|4072.5|1647
1700841600000|2023-11-24 16:00:00|4090.8|4086.8|4081.9|4077.9|4094.9|4090.9|4081.9|4077.9|2078
1700845200000|2023-11-24 17:00:00|4082.8|4078.8|4084.9|4080.9|4088.8|4084.8|4081.4|4077.4|412
1700848800000|2023-11-24 18:00:00|4086.9|4082.9|4084.9|4080.9|4088.3|4084.3|4084.9|4080.9|185
1701075600000|2023-11-27 09:00:00|4100.1|4096.1|4109.1|4105.1|4113.1|4109.1|4097.1|4093.1|457
1701079200000|2023-11-27 10:00:00|4108.9|4104.9|4097.5|4093.5|4110.5|4106.5|4081.6|4077.6|601
1701082800000|2023-11-27 11:00:00|4096.5|4092.5|4100.1|4096.1|4101.6|4097.6|4088.2|4084.2|361
1701086400000|2023-11-27 12:00:00|4099.6|4095.6|4104.6|4100.6|4105.6|4101.6|4093.7|4089.7|272
1701090000000|2023-11-27 13:00:00|4104.1|4100.1|4093.1|4089.1|4105.1|4101.1|4083.8|4079.8|1351
1701093600000|2023-11-27 14:00:00|4094.1|4090.1|4097|4093|4098.1|4094.1|4086.1|4082.1|934
1701097200000|2023-11-27 15:00:00|4097.1|4093.1|4106|4102|4113.4|4109.4|4091|4087|1624
1701100800000|2023-11-27 16:00:00|4105.5|4101.5|4129.8|4125.8|4139.2|4135.2|4098|4094|4085
1701104400000|2023-11-27 17:00:00|4129.7|4125.7|4130.1|4126.1|4137.1|4133.1|4128.1|4124.1|1196
1701108000000|2023-11-27 18:00:00|4129.5|4125.5|4129|4125|4131.5|4127.5|4128|4124|333
1701162000000|2023-11-28 09:00:00|4160.3|4156.3|4138.6|4134.6|4163.9|4159.9|4138.2|4134.2|863
1701165600000|2023-11-28 10:00:00|4138.2|4134.2|4143.3|4139.3|4148.1|4144.1|4138.2|4134.2|492
1701169200000|2023-11-28 11:00:00|4142.8|4138.8|4127.3|4123.3|4143.8|4139.8|4117.6|4113.6|793
1701172800000|2023-11-28 12:00:00|4127.2|4123.2|4124.4|4120.4|4132.8|4128.8|4119.9|4115.9|368
1701176400000|2023-11-28 13:00:00|4121.1|4117.1|4128.5|4124.5|4130|4126|4112.6|4108.6|2029
1701180000000|2023-11-28 14:00:00|4128.4|4124.4|4157.8|4153.8|4160.1|4156.1|4120.9|4116.9|1925
1701183600000|2023-11-28 15:00:00|4158.2|4154.2|4172.5|4168.5|4177.1|4173.1|4158.2|4154.2|3416
1701187200000|2023-11-28 16:00:00|4172.9|4168.9|4199|4195|4208.3|4204.3|4172.9|4168.9|4644
1701190800000|2023-11-28 17:00:00|4199.1|4195.1|4209.5|4205.5|4214.1|4210.1|4199.1|4195.1|1342
1701194400000|2023-11-28 18:00:00|4208.3|4204.3|4214.6|4210.6|4215.1|4211.1|4205.3|4201.3|928
1701248400000|2023-11-29 09:00:00|4202.4|4198.4|4205|4201|4210|4206|4196|4192|418
1701252000000|2023-11-29 10:00:00|4205.4|4201.4|4192.8|4188.8|4208|4204|4183.5|4179.5|765
1701255600000|2023-11-29 11:00:00|4192.3|4188.3|4208.6|4204.6|4208.6|4204.6|4190.8|4186.8|463
1701259200000|2023-11-29 12:00:00|4208.2|4204.2|4225.1|4221.1|4229.5|4225.5|4202.3|4198.3|927
1701262800000|2023-11-29 13:00:00|4224.9|4220.9|4220.1|4216.1|4231.4|4227.4|4213|4209|1963
1701266400000|2023-11-29 14:00:00|4219.7|4215.7|4238.2|4234.2|4242.1|4238.1|4212.5|4208.5|2130
1701270000000|2023-11-29 15:00:00|4238.6|4234.6|4240.9|4236.9|4249|4245|4226|4222|2686
1701273600000|2023-11-29 16:00:00|4239.4|4235.4|4267.4|4263.4|4281.5|4277.5|4237.9|4233.9|5421
1701277200000|2023-11-29 17:00:00|4266.4|4262.4|4269.7|4265.7|4273.3|4269.3|4264.5|4260.5|826
1701280800000|2023-11-29 18:00:00|4269.1|4265.1|4276|4272|4277.5|4273.5|4264.7|4260.7|708
1701334800000|2023-11-30 09:00:00|4258.3|4254.3|4250.3|4246.3|4262.7|4258.7|4238.1|4234.1|572
1701338400000|2023-11-30 10:00:00|4250.7|4246.7|4254.2|4250.2|4264.6|4260.6|4250.7|4246.7|713
1701342000000|2023-11-30 11:00:00|4254.3|4250.3|4248.4|4244.4|4257.6|4253.6|4246.9|4242.9|684
1701345600000|2023-11-30 12:00:00|4248.5|4244.5|4245|4241|4250.8|4246.8|4228.2|4224.2|1143
1701349200000|2023-11-30 13:00:00|4245.4|4241.4|4249.3|4245.3|4263.1|4259.1|4229.9|4225.9|2079
1701352800000|2023-11-30 14:00:00|4249.5|4245.5|4244.4|4240.4|4267.1|4263.1|4236.5|4232.5|3065
1701356400000|2023-11-30 15:00:00|4245.3|4241.3|4251|4247|4274.6|4270.6|4245.3|4241.3|2675
1701360000000|2023-11-30 16:00:00|4250.6|4246.6|4272.9|4268.9|4281.9|4277.9|4245.1|4241.1|3273
1701363600000|2023-11-30 17:00:00|4273.3|4269.3|4274.8|4270.8|4279.8|4275.8|4271.9|4267.9|792
1701367200000|2023-11-30 18:00:00|4274.9|4270.9|4273.5|4269.5|4276.4|4272.4|4270.4|4266.4|300
1701421200000|2023-12-01 09:00:00|4259.4|4255.4|4248.6|4244.6|4260.6|4256.6|4243.2|4239.2|442
1701424800000|2023-12-01 10:00:00|4248.4|4244.4|4254.3|4250.3|4261.1|4257.1|4243.2|4239.2|466
1701428400000|2023-12-01 11:00:00|4254.7|4250.7|4232.3|4228.3|4255.7|4251.7|4228.9|4224.9|807
1701432000000|2023-12-01 12:00:00|4232.4|4228.4|4243.5|4239.5|4243.5|4239.5|4232.3|4228.3|1395
1701435600000|2023-12-01 13:00:00|4243.6|4239.6|4195.5|4191.5|4247.3|4243.3|4192|4188|3056
1701439200000|2023-12-01 14:00:00|4195.9|4191.9|4168.4|4164.4|4202.7|4198.7|4157.4|4153.4|3363
1701442800000|2023-12-01 15:00:00|4170.4|4166.4|4195.3|4191.3|4203.2|4199.2|4167.4|4163.4|3066
1701446400000|2023-12-01 16:00:00|4196.1|4192.1|4197.2|4193.2|4204.3|4200.3|4193.7|4189.7|2860
1701450000000|2023-12-01 17:00:00|4197.1|4193.1|4199.1|4195.1|4200.1|4196.1|4190.2|4186.2|1030
1701453600000|2023-12-01 18:00:00|4199.2|4195.2|4197.7|4193.7|4200.8|4196.8|4194.1|4190.1|540
1701680400000|2023-12-04 09:00:00|4180.3|4176.3|4207.5|4203.5|4212.1|4208.1|4179.8|4175.8|500
1701684000000|2023-12-04 10:00:00|4208.5|4204.5|4216.1|4212.1|4223.5|4219.5|4205.4|4201.4|703
1701687600000|2023-12-04 11:00:00|4215.7|4211.7|4206.7|4202.7|4222.5|4218.5|4204.3|4200.3|419
1701691200000|2023-12-04 12:00:00|4207.5|4203.5|4214.9|4210.9|4226.5|4222.5|4207.1|4203.1|905
1701694800000|2023-12-04 13:00:00|4215.6|4211.6|4222.6|4218.6|4240.9|4236.9|4212.9|4208.9|2083
1701698400000|2023-12-04 14:00:00|4222.7|4218.7|4241.2|4237.2|4246.9|4242.9|4218.6|4214.6|2689
1701702000000|2023-12-04 15:00:00|4241|4237|4210.2|4206.2|4242.2|4238.2|4207.1|4203.1|2167
1701705600000|2023-12-04 16:00:00|4208.6|4204.6|4143.4|4139.4|4208.6|4204.6|4137|4133|4842
1701709200000|2023-12-04 17:00:00|4143|4139|4141.1|4137.1|4146|4142|4135.9|4131.9|1294
1701712800000|2023-12-04 18:00:00|4141|4137|4136.4|4132.4|4144.9|4140.9|4132.6|4128.6|473
1701766800000|2023-12-05 09:00:00|4147.4|4143.4|4142.2|4138.2|4147.6|4143.6|4131.4|4127.4|690
1701770400000|2023-12-05 10:00:00|4142.3|4138.3|4155.8|4151.8|4156.8|4152.8|4138.8|4134.8|431
1701774000000|2023-12-05 11:00:00|4155.2|4151.2|4126|4122|4155.2|4151.2|4116.5|4112.5|1314
1701777600000|2023-12-05 12:00:00|4125.9|4121.9|4134.9|4130.9|4141.1|4137.1|4122.6|4118.6|835
1701781200000|2023-12-05 13:00:00|4135.4|4131.4|4137|4133|4144.5|4140.5|4128.5|4124.5|1772
1701784800000|2023-12-05 14:00:00|4134.5|4130.5|4129.7|4125.7|4148.8|4144.8|4126.9|4122.9|3168
1701788400000|2023-12-05 15:00:00|4130.1|4126.1|4118.7|4114.7|4135.7|4131.7|4116.9|4112.9|2615
1701792000000|2023-12-05 16:00:00|4118.8|4114.8|4100.2|4096.2|4123.3|4119.3|4096.6|4092.6|4135
1701795600000|2023-12-05 17:00:00|4100.7|4096.7|4099.9|4095.9|4103.7|4099.7|4099.7|4095.7|838
1701799200000|2023-12-05 18:00:00|4097.9|4093.9|4100.2|4096.2|4102.3|4098.3|4096.9|4092.9|515
1701853200000|2023-12-06 09:00:00|4097.4|4093.4|4100.4|4096.4|4103.2|4099.2|4093.3|4089.3|391
1701856800000|2023-12-06 10:00:00|4100|4096|4096.5|4092.5|4112.8|4108.8|4095|4091|738
1701860400000|2023-12-06 11:00:00|4096.4|4092.4|4107.8|4103.8|4110.7|4106.7|4093.9|4089.9|721
1701864000000|2023-12-06 12:00:00|4107.7|4103.7|4109.9|4105.9|4113.3|4109.3|4096.1|4092.1|1124
1701867600000|2023-12-06 13:00:00|4110.3|4106.3|4138.7|4134.7|4138.7|4134.7|4110.3|4106.3|1939
1701871200000|2023-12-06 14:00:00|4136.7|4132.7|4125.7|4121.7|4137.2|4133.2|4117.6|4113.6|1894
1701874800000|2023-12-06 15:00:00|4126.1|4122.1|4119.8|4115.8|4135.5|4131.5|4117.6|4113.6|1366
1701878400000|2023-12-06 16:00:00|4119.7|4115.7|4125.1|4121.1|4128.4|4124.4|4108.9|4104.9|2543
1701882000000|2023-12-06 17:00:00|4125|4121|4120.6|4116.6|4125|4121|4118.3|4114.3|519
1701885600000|2023-12-06 18:00:00|4120|4116|4120.3|4116.3|4123.3|4119.3|4119.8|4115.8|379
1701939600000|2023-12-07 09:00:00|4168.6|4164.6|4187|4183|4209.7|4205.7|4168.6|4164.6|1413
1701943200000|2023-12-07 10:00:00|4186.6|4182.6|4208.6|4204.6|4208.6|4204.6|4181.6|4177.6|1519
1701946800000|2023-12-07 11:00:00|4208.2|4204.2|4207.5|4203.5|4210.2|4206.2|4192.2|4188.2|1129
1701950400000|2023-12-07 12:00:00|4207.1|4203.1|4205.8|4201.8|4215.4|4211.4|4201|4197|1312
1701954000000|2023-12-07 13:00:00|4208.4|4204.4|4179|4175|4208.4|4204.4|4176.4|4172.4|3113
1701957600000|2023-12-07 14:00:00|4179.4|4175.4|4181.3|4177.3|4201.1|4197.1|4178|4174|2116
1701961200000|2023-12-07 15:00:00|4180.6|4176.6|4184.2|4180.2|4188.1|4184.1|4162.2|4158.2|2392
1701964800000|2023-12-07 16:00:00|4185.7|4181.7|4196.8|4192.8|4198.1|4194.1|4181|4177|2609
1701968400000|2023-12-07 17:00:00|4195.8|4191.8|4196.8|4192.8|4202.7|4198.7|4194|4190|529
1701972000000|2023-12-07 18:00:00|4196.4|4192.4|4196.2|4192.2|4198.7|4194.7|4193.2|4189.2|279
1702026000000|2023-12-08 09:00:00|4199.9|4195.9|4196|4192|4208.5|4204.5|4192|4188|243
1702029600000|2023-12-08 10:00:00|4196.4|4192.4|4158.8|4154.8|4197.5|4193.5|4157.8|4153.8|707
1702033200000|2023-12-08 11:00:00|4159.8|4155.8|4145.4|4141.4|4159.8|4155.8|4142.5|4138.5|638
1702036800000|2023-12-08 12:00:00|4145|4141|4158.7|4154.7|4161.6|4157.6|4141.9|4137.9|825
1702040400000|2023-12-08 13:00:00|4157.8|4153.8|4174|4170|4177.8|4173.8|4140.7|4136.7|1782
1702044000000|2023-12-08 14:00:00|4174.7|4170.7|4204.7|4200.7|4207.3|4203.3|4167|4163|2723
1702047600000|2023-12-08 15:00:00|4204.8|4200.8|4264.7|4260.7|4267.6|4263.6|4204.1|4200.1|5039
1702051200000|2023-12-08 16:00:00|4262.7|4258.7|4258.2|4254.2|4263.6|4259.6|4249.4|4245.4|4116
1702054800000|2023-12-08 17:00:00|4257.7|4253.7|4266.6|4262.6|4267.3|4263.3|4255.3|4251.3|2212
1702058400000|2023-12-08 18:00:00|4266.4|4262.4|4274.5|4270.5|4275.2|4271.2|4265.3|4261.3|918
1702285200000|2023-12-11 09:00:00|4263.8|4259.8|4265|4261|4267|4263|4248.1|4244.1|1117
1702288800000|2023-12-11 10:00:00|4264.7|4260.7|4276.9|4272.9|4287.5|4283.5|4258.1|4254.1|1943
1702292400000|2023-12-11 11:00:00|4275.9|4271.9|4271.4|4267.4|4279.6|4275.6|4261|4257|786
1702296000000|2023-12-11 12:00:00|4271.7|4267.7|4258.8|4254.8|4273.9|4269.9|4248.1|4244.1|1287
1702299600000|2023-12-11 13:00:00|4260.2|4256.2|4256.3|4252.3|4264.5|4260.5|4246.2|4242.2|1994
1702303200000|2023-12-11 14:00:00|4256.5|4252.5|4272.3|4268.3|4282.8|4278.8|4256.5|4252.5|3590
1702306800000|2023-12-11 15:00:00|4272.2|4268.2|4267.7|4263.7|4285.1|4281.1|4262.6|4258.6|2195
1702310400000|2023-12-11 16:00:00|4267.2|4263.2|4186.1|4182.1|4268.7|4264.7|4174.1|4170.1|5798
1702314000000|2023-12-11 17:00:00|4186.3|4182.3|4190.9|4186.9|4192.4|4188.4|4184.4|4180.4|1548
1702317600000|2023-12-11 18:00:00|4191|4187|4200.1|4196.1|4200.1|4196.1|4191|4187|600
1702371600000|2023-12-12 09:00:00|4210.2|4206.2|4217.8|4213.8|4218.7|4214.7|4205.4|4201.4|307
1702375200000|2023-12-12 10:00:00|4216.8|4212.8|4181.1|4177.1|4216.8|4212.8|4175.3|4171.3|785
1702378800000|2023-12-12 11:00:00|4181|4177|4190.3|4186.3|4194.7|4190.7|4174.6|4170.6|581
1702382400000|2023-12-12 12:00:00|4191.7|4187.7|4213.6|4209.6|4215.5|4211.5|4189.8|4185.8|719
1702386000000|2023-12-12 13:00:00|4213.5|4209.5|4231.1|4227.1|4234.2|4230.2|4212.1|4208.1|2227
1702389600000|2023-12-12 14:00:00|4230.4|4226.4|4225|4221|4240.1|4236.1|4222.7|4218.7|1950
1702393200000|2023-12-12 15:00:00|4225.2|4221.2|4213.1|4209.1|4237|4233|4204.8|4200.8|2176
1702396800000|2023-12-12 16:00:00|4213.8|4209.8|4221|4217|4226.2|4222.2|4206.8|4202.8|2610
1702400400000|2023-12-12 17:00:00|4221.4|4217.4|4220.8|4216.8|4221.7|4217.7|4216.7|4212.7|356
1702404000000|2023-12-12 18:00:00|4221.3|4217.3|4227.2|4223.2|4227.7|4223.7|4221.2|4217.2|398
1702458000000|2023-12-13 09:00:00|4232.7|4228.7|4231.7|4227.7|4240|4236|4224.3|4220.3|358
1702461600000|2023-12-13 10:00:00|4232|4228|4216.6|4212.6|4232.7|4228.7|4209.3|4205.3|376
1702465200000|2023-12-13 11:00:00|4216.9|4212.9|4225|4221|4225.5|4221.5|4215.8|4211.8|372
1702468800000|2023-12-13 12:00:00|4226|4222|4228.3|4224.3|4237|4233|4223.3|4219.3|652
1702472400000|2023-12-13 13:00:00|4228.6|4224.6|4231|4227|4237.9|4233.9|4220.3|4216.3|960
1702476000000|2023-12-13 14:00:00|4231.4|4227.4|4207.4|4203.4|4232|4228|4199|4195|1429
1702479600000|2023-12-13 15:00:00|4207.7|4203.7|4235.4|4231.4|4237.5|4233.5|4207.7|4203.7|1868
1702483200000|2023-12-13 16:00:00|4234.7|4230.7|4233.1|4229.1|4245.5|4241.5|4225.1|4221.1|3175
1702486800000|2023-12-13 17:00:00|4233.2|4229.2|4237.5|4233.5|4238.5|4234.5|4231.7|4227.7|328
1702490400000|2023-12-13 18:00:00|4237.9|4233.9|4237|4233|4238.4|4234.4|4235.4|4231.4|235
1702544400000|2023-12-14 09:00:00|4253.6|4249.6|4260.6|4256.6|4260.6|4256.6|4247.8|4243.8|508
1702548000000|2023-12-14 10:00:00|4259.6|4255.6|4271.3|4267.3|4276.8|4272.8|4253|4249|677
1702551600000|2023-12-14 11:00:00|4270.3|4266.3|4273.3|4269.3|4278.3|4274.3|4266.1|4262.1|365
1702555200000|2023-12-14 12:00:00|4273.6|4269.6|4289.5|4285.5|4297.5|4293.5|4273.1|4269.1|1236
1702558800000|2023-12-14 13:00:00|4291.5|4287.5|4274.6|4270.6|4292|4288|4266.4|4262.4|1305
1702562400000|2023-12-14 14:00:00|4275.1|4271.1|4284.8|4280.8|4285.3|4281.3|4265.7|4261.7|1080
1702566000000|2023-12-14 15:00:00|4284.7|4280.7|4285.5|4281.5|4287.3|4283.3|4277.8|4273.8|1369
1702569600000|2023-12-14 16:00:00|4285.1|4281.1|4265.7|4261.7|4285.5|4281.5|4228.3|4224.3|5843
1702573200000|2023-12-14 17:00:00|4265.2|4261.2|4263.6|4259.6|4266.7|4262.7|4253.1|4249.1|1018
1702576800000|2023-12-14 18:00:00|4263.3|4259.3|4266|4262|4266.8|4262.8|4258.8|4254.8|376
1702630800000|2023-12-15 09:00:00|4258.4|4254.4|4249.8|4245.8|4258.4|4254.4|4239.5|4235.5|447
1702634400000|2023-12-15 10:00:00|4249.5|4245.5|4229.3|4225.3|4250.5|4246.5|4227.3|4223.3|667
1702638000000|2023-12-15 11:00:00|4228.9|4224.9|4227.1|4223.1|4239.4|4235.4|4221.1|4217.1|800
1702641600000|2023-12-15 12:00:00|4227.3|4223.3|4232.1|4228.1|4234.4|4230.4|4222.9|4218.9|684
1702645200000|2023-12-15 13:00:00|4229.7|4225.7|4233.4|4229.4|4243.8|4239.8|4222.2|4218.2|1662
1702648800000|2023-12-15 14:00:00|4233.1|4229.1|4243.7|4239.7|4259.9|4255.9|4227.1|4223.1|2220
1702652400000|2023-12-15 15:00:00|4244|4240|4236.7|4232.7|4259|4255|4230|4226|1823
1702656000000|2023-12-15 16:00:00|4236.3|4232.3|4240|4236|4241.8|4237.8|4224.8|4220.8|2039
1702659600000|2023-12-15 17:00:00|4240.2|4236.2|4241.3|4237.3|4247|4243|4237.3|4233.3|730
1702663200000|2023-12-15 18:00:00|4241.6|4237.6|4244|4240|4246.8|4242.8|4239|4235|193
1702890000000|2023-12-18 09:00:00|4248.4|4244.4|4278.2|4274.2|4279.1|4275.1|4248.4|4244.4|608
1702893600000|2023-12-18 10:00:00|4278.1|4274.1|4262.5|4258.5|4287.7|4283.7|4261|4257|1131
1702897200000|2023-12-18 11:00:00|4263.4|4259.4|4255.5|4251.5|4270.1|4266.1|4253.5|4249.5|671
1702900800000|2023-12-18 12:00:00|4256.2|4252.2|4247|4243|4262.9|4258.9|4237.9|4233.9|713
1702904400000|2023-12-18 13:00:00|4246.8|4242.8|4242.7|4238.7|4249.8|4245.8|4235.9|4231.9|1002
1702908000000|2023-12-18 14:00:00|4243.2|4239.2|4261.1|4257.1|4272.7|4268.7|4227.7|4223.7|1852
1702911600000|2023-12-18 15:00:00|4261.6|4257.6|4252.5|4248.5|4277.4|4273.4|4252.3|4248.3|1943
1702915200000|2023-12-18 16:00:00|4252.8|4248.8|4252.7|4248.7|4265.5|4261.5|4244.4|4240.4|2279
1702918800000|2023-12-18 17:00:00|4253.2|4249.2|4269.9|4265.9|4274.2|4270.2|4251.7|4247.7|618
1702922400000|2023-12-18 18:00:00|4269.7|4265.7|4274.7|4270.7|4274.7|4270.7|4267.5|4263.5|427
1702976400000|2023-12-19 09:00:00|4270.4|4266.4|4260.7|4256.7|4274.6|4270.6|4254.8|4250.8|206
1702980000000|2023-12-19 10:00:00|4261.1|4257.1|4268.1|4264.1|4271.1|4267.1|4248.7|4244.7|300
1702983600000|2023-12-19 11:00:00|4267.8|4263.8|4266.6|4262.6|4273.3|4269.3|4264.3|4260.3|265
1702987200000|2023-12-19 12:00:00|4267.1|4263.1|4278.9|4274.9|4279.8|4275.8|4266.6|4262.6|621
1702990800000|2023-12-19 13:00:00|4277.9|4273.9|4255.6|4251.6|4278.6|4274.6|4255.4|4251.4|1273
1702994400000|2023-12-19 14:00:00|4255.4|4251.4|4254.7|4250.7|4261.1|4257.1|4241.4|4237.4|2101
1702998000000|2023-12-19 15:00:00|4255.2|4251.2|4265.6|4261.6|4265.6|4261.6|4240.8|4236.8|1483
1703001600000|2023-12-19 16:00:00|4265.8|4261.8|4276|4272|4277|4273|4252|4248|2353
1703005200000|2023-12-19 17:00:00|4275.8|4271.8|4288.9|4284.9|4291.3|4287.3|4275|4271|1945
1703008800000|2023-12-19 18:00:00|4289.6|4285.6|4286.8|4282.8|4291.4|4287.4|4286.4|4282.4|301
1703062800000|2023-12-20 09:00:00|4271.1|4267.1|4285.3|4281.3|4288.8|4284.8|4267.3|4263.3|387
1703066400000|2023-12-20 10:00:00|4285|4281|4270.8|4266.8|4290.2|4286.2|4269|4265|944
1703070000000|2023-12-20 11:00:00|4271.8|4267.8|4270.3|4266.3|4272.1|4268.1|4255.1|4251.1|562
1703073600000|2023-12-20 12:00:00|4270.5|4266.5|4271.3|4267.3|4277.6|4273.6|4265.6|4261.6|540
1703077200000|2023-12-20 13:00:00|4271.1|4267.1|4291.6|4287.6|4295.3|4291.3|4264.8|4260.8|1538
1703080800000|2023-12-20 14:00:00|4291.8|4287.8|4294.7|4290.7|4315.7|4311.7|4285.1|4281.1|2306
1703084400000|2023-12-20 15:00:00|4293.3|4289.3|4278|4274|4293.3|4289.3|4278|4274|1581
1703088000000|2023-12-20 16:00:00|4278.2|4274.2|4289.7|4285.7|4298.4|4294.4|4277.4|4273.4|2122
1703091600000|2023-12-20 17:00:00|4290|4286|4296.4|4292.4|4297.1|4293.1|4288.1|4284.1|386
1703095200000|2023-12-20 18:00:00|4295.4|4291.4|4294.4|4290.4|4296.7|4292.7|4291.4|4287.4|663
1703149200000|2023-12-21 09:00:00|4276.3|4272.3|4270.5|4266.5|4281.1|4277.1|4262.9|4258.9|459
1703152800000|2023-12-21 10:00:00|4269.9|4265.9|4278.1|4274.1|4279.1|4275.1|4261.3|4257.3|863
1703156400000|2023-12-21 11:00:00|4278.4|4274.4|4276.3|4272.3|4281.1|4277.1|4270.6|4266.6|260
1703160000000|2023-12-21 12:00:00|4275.9|4271.9|4267.7|4263.7|4279.5|4275.5|4266.7|4262.7|552
1703163600000|2023-12-21 13:00:00|4267.2|4263.2|4272|4268|4274.5|4270.5|4253.7|4249.7|2387
1703167200000|2023-12-21 14:00:00|4271.5|4267.5|4303.3|4299.3|4304.3|4300.3|4270.1|4266.1|2071
1703170800000|2023-12-21 15:00:00|4302.7|4298.7|4277.9|4273.9|4303.3|4299.3|4275.3|4271.3|1762
1703174400000|2023-12-21 16:00:00|4278.8|4274.8|4275|4271|4280.2|4276.2|4269.8|4265.8|2708
1703178000000|2023-12-21 17:00:00|4274.7|4270.7|4279.4|4275.4|4281.2|4277.2|4274.2|4270.2|469
1703181600000|2023-12-21 18:00:00|4279.1|4275.1|4277.3|4273.3|4280.3|4276.3|4276.6|4272.6|277
1703235600000|2023-12-22 09:00:00|4267.5|4263.5|4272.6|4268.6|4283.6|4279.6|4266.5|4262.5|193
1703239200000|2023-12-22 10:00:00|4272|4268|4277.2|4273.2|4279.7|4275.7|4263.7|4259.7|331
1703242800000|2023-12-22 11:00:00|4277.4|4273.4|4269.7|4265.7|4284.4|4280.4|4266.7|4262.7|676
1703246400000|2023-12-22 12:00:00|4271|4267|4265.9|4261.9|4276.2|4272.2|4263.5|4259.5|316
1703250000000|2023-12-22 13:00:00|4265.6|4261.6|4274.1|4270.1|4280.2|4276.2|4262.6|4258.6|1256
1703253600000|2023-12-22 14:00:00|4274.6|4270.6|4286.7|4282.7|4289.4|4285.4|4271.9|4267.9|843
1703257200000|2023-12-22 15:00:00|4286.3|4282.3|4269.1|4265.1|4286.3|4282.3|4268.1|4264.1|685
1703260800000|2023-12-22 16:00:00|4269.4|4265.4|4295|4291|4308|4304|4268.6|4264.6|2338
1703264400000|2023-12-22 17:00:00|4295.3|4291.3|4308.2|4304.2|4308.8|4304.8|4295.2|4291.2|604
1703268000000|2023-12-22 18:00:00|4308|4304|4298.4|4294.4|4308|4304|4296.3|4292.3|535
1703592000000|2023-12-26 12:00:00|4296.6|4288.6|4310.6|4306.6|4322.4|4318.4|4293.6|4288.6|439
1703595600000|2023-12-26 13:00:00|4311.2|4307.2|4285.8|4281.8|4311.4|4307.4|4271.3|4267.3|1096
1703599200000|2023-12-26 14:00:00|4285.6|4281.6|4276.6|4272.6|4305.7|4301.7|4276.6|4272.6|814
1703602800000|2023-12-26 15:00:00|4276.4|4272.4|4279.6|4275.6|4281.6|4277.6|4261.1|4257.1|1955
1703606400000|2023-12-26 16:00:00|4279.4|4275.4|4273.4|4269.4|4279.4|4275.4|4263.1|4259.1|1203
1703610000000|2023-12-26 17:00:00|4273.2|4269.2|4283|4279|4286.5|4282.5|4272.2|4268.2|330
1703613600000|2023-12-26 18:00:00|4285.2|4281.2|4278.6|4274.6|4288.2|4284.2|4276.1|4272.1|212
1703667600000|2023-12-27 09:00:00|4284.9|4280.9|4275.3|4271.3|4289.3|4285.3|4270.3|4266.3|273
1703671200000|2023-12-27 10:00:00|4274.8|4270.8|4266.7|4262.7|4281.2|4277.2|4266.2|4262.2|223
1703674800000|2023-12-27 11:00:00|4267|4263|4263.2|4259.2|4274|4270|4263.2|4259.2|257
1703678400000|2023-12-27 12:00:00|4262.9|4258.9|4271.7|4267.7|4271.8|4267.8|4262.9|4258.9|315
1703682000000|2023-12-27 13:00:00|4271.2|4267.2|4289.3|4285.3|4296.3|4292.3|4263.2|4259.2|1588
1703685600000|2023-12-27 14:00:00|4289|4285|4296.8|4292.8|4298|4294|4282.4|4278.4|1170
1703689200000|2023-12-27 15:00:00|4296.5|4292.5|4274.1|4270.1|4297|4293|4269.8|4265.8|1460
1703692800000|2023-12-27 16:00:00|4274.6|4270.6|4265.1|4261.1|4280.6|4276.6|4262.2|4258.2|3018
1703696400000|2023-12-27 17:00:00|4264.9|4260.9|4267.4|4263.4|4268.4|4264.4|4261.7|4257.7|430
1703700000000|2023-12-27 18:00:00|4269.2|4265.2|4271.4|4267.4|4272.4|4268.4|4268.6|4264.6|276
1703754000000|2023-12-28 09:00:00|4275.1|4271.1|4278|4274|4285.4|4281.4|4270.6|4266.6|337
1703757600000|2023-12-28 10:00:00|4277.5|4273.5|4256.5|4252.5|4278.5|4274.5|4251.2|4247.2|782
1703761200000|2023-12-28 11:00:00|4256.3|4252.3|4247|4243|4260.5|4256.5|4247|4243|289
1703764800000|2023-12-28 12:00:00|4246.7|4242.7|4242.4|4238.4|4247.2|4243.2|4221.6|4217.6|1701
1703768400000|2023-12-28 13:00:00|4246.2|4242.2|4244|4240|4255.7|4251.7|4239.7|4235.7|1505
1703772000000|2023-12-28 14:00:00|4244.7|4240.7|4247.4|4243.4|4249|4245|4239.4|4235.4|1309
1703775600000|2023-12-28 15:00:00|4247.7|4243.7|4254.6|4250.6|4259.4|4255.4|4238.9|4234.9|1417
1703779200000|2023-12-28 16:00:00|4254.3|4250.3|4242.6|4238.6|4258.4|4254.4|4233.1|4229.1|2461
1703782800000|2023-12-28 17:00:00|4242.3|4238.3|4244.3|4240.3|4246.1|4242.1|4240.3|4236.3|495
1703786400000|2023-12-28 18:00:00|4245|4241|4239.1|4235.1|4246.6|4242.6|4238.6|4234.6|399
1703840400000|2023-12-29 09:00:00|4234.8|4230.8|4230.6|4226.6|4234.8|4230.8|4226|4222|253
1703844000000|2023-12-29 10:00:00|4231|4227|4224.8|4220.8|4235.6|4231.6|4204|4200|856
1703847600000|2023-12-29 11:00:00|4225.8|4221.8|4226.8|4222.8|4233.8|4229.8|4218.5|4214.5|364
1703851200000|2023-12-29 12:00:00|4227.3|4223.3|4231.3|4227.3|4232.3|4228.3|4225.5|4221.5|379
1703854800000|2023-12-29 13:00:00|4231.8|4227.8|4207.3|4203.3|4231.8|4227.8|4204.5|4200.5|1369
1703858400000|2023-12-29 14:00:00|4206.8|4202.8|4202.5|4198.5|4207.3|4203.3|4187.7|4183.7|2311
1703862000000|2023-12-29 15:00:00|4202.2|4198.2|4196.5|4192.5|4206.7|4202.7|4191.7|4187.7|1927
1703865600000|2023-12-29 16:00:00|4195.7|4191.7|4184.5|4180.5|4202.2|4198.2|4179.2|4175.2|3533
1703869200000|2023-12-29 17:00:00|4184.2|4180.2|4188.2|4184.2|4188.2|4184.2|4182.7|4178.7|523
1703872800000|2023-12-29 18:00:00|4187.7|4183.7|4186.2|4182.2|4188.4|4184.4|4185.2|4181.2|219
1704186000000|2024-01-02 09:00:00|4191.5|4187.5|4208.4|4204.4|4212.1|4208.1|4181.5|4177.5|714
1704189600000|2024-01-02 10:00:00|4207.9|4203.9|4204.2|4200.2|4209.6|4205.6|4188.7|4184.7|589
1704193200000|2024-01-02 11:00:00|4203.9|4199.9|4203.2|4199.2|4206.2|4202.2|4191.7|4187.7|670
1704196800000|2024-01-02 12:00:00|4203|4199|4200.7|4196.7|4203.7|4199.7|4189.9|4185.9|523
1704200400000|2024-01-02 13:00:00|4203.7|4199.7|4240.9|4236.9|4256.6|4252.6|4196.7|4192.7|3221
1704204000000|2024-01-02 14:00:00|4241.6|4237.6|4225.8|4221.8|4248.1|4244.1|4223.8|4219.8|2371
1704207600000|2024-01-02 15:00:00|4225.6|4221.6|4246.1|4242.1|4247|4243|4224.8|4220.8|2629
1704211200000|2024-01-02 16:00:00|4246.3|4242.3|4259.1|4255.1|4264.6|4260.6|4241.4|4237.4|3476
1704214800000|2024-01-02 17:00:00|4259.6|4255.6|4264.6|4260.6|4266.6|4262.6|4258.8|4254.8|798
1704218400000|2024-01-02 18:00:00|4264.3|4260.3|4266.5|4262.5|4268|4264|4264.1|4260.1|433
1704272400000|2024-01-03 09:00:00|4245|4241|4241.3|4237.3|4253.3|4249.3|4240.5|4236.5|372
1704276000000|2024-01-03 10:00:00|4242|4238|4246.8|4242.8|4247.7|4243.7|4237.8|4233.8|472
1704279600000|2024-01-03 11:00:00|4245.8|4241.8|4236.1|4232.1|4247|4243|4230.1|4226.1|555
1704283200000|2024-01-03 12:00:00|4235.8|4231.8|4234.6|4230.6|4237.8|4233.8|4226.3|4222.3|692
1704286800000|2024-01-03 13:00:00|4229.6|4225.6|4232.4|4228.4|4247.1|4243.1|4223.1|4219.1|2384
1704290400000|2024-01-03 14:00:00|4231.1|4227.1|4208.9|4204.9|4233.4|4229.4|4206.6|4202.6|2751
1704294000000|2024-01-03 15:00:00|4207.4|4203.4|4194.8|4190.8|4210.9|4206.9|4188.6|4184.6|3080
1704297600000|2024-01-03 16:00:00|4195.8|4191.8|4222.8|4218.8|4225.1|4221.1|4193.8|4189.8|3991
1704301200000|2024-01-03 17:00:00|4222.1|4218.1|4216.6|4212.6|4222.1|4218.1|4212.6|4208.6|885
1704304800000|2024-01-03 18:00:00|4216.3|4212.3|4218.3|4214.3|4220.9|4216.9|4215.9|4211.9|356
1704358800000|2024-01-04 09:00:00|4222.1|4218.1|4217.9|4213.9|4231.6|4227.6|4215.1|4211.1|268
1704362400000|2024-01-04 10:00:00|4218.1|4214.1|4225.6|4221.6|4226.4|4222.4|4217.1|4213.1|464
1704366000000|2024-01-04 11:00:00|4226.8|4222.8|4221.1|4217.1|4229.8|4225.8|4219.8|4215.8|511
1704369600000|2024-01-04 12:00:00|4222.1|4218.1|4223|4219|4227.5|4223.5|4218.8|4214.8|805
1704373200000|2024-01-04 13:00:00|4223.5|4219.5|4236.3|4232.3|4248.9|4244.9|4223.5|4219.5|1814
1704376800000|2024-01-04 14:00:00|4236.5|4232.5|4228.9|4224.9|4244.9|4240.9|4226.7|4222.7|1900
1704380400000|2024-01-04 15:00:00|4229.1|4225.1|4236.6|4232.6|4238.4|4234.4|4223.1|4219.1|1548
1704384000000|2024-01-04 16:00:00|4236.4|4232.4|4246.1|4242.1|4246.4|4242.4|4233.4|4229.4|2550
1704387600000|2024-01-04 17:00:00|4246.3|4242.3|4243.8|4239.8|4248.8|4244.8|4241.6|4237.6|586
1704391200000|2024-01-04 18:00:00|4243.6|4239.6|4246.8|4242.8|4248.3|4244.3|4242.3|4238.3|276
1704445200000|2024-01-05 09:00:00|4242.5|4238.5|4232.6|4228.6|4244.5|4240.5|4231.8|4227.8|274
1704448800000|2024-01-05 10:00:00|4233.1|4229.1|4251.7|4247.7|4251.9|4247.9|4233.1|4229.1|353
1704452400000|2024-01-05 11:00:00|4251|4247|4237|4233|4251.3|4247.3|4236.1|4232.1|411
1704456000000|2024-01-05 12:00:00|4237.6|4233.6|4247.2|4243.2|4247.2|4243.2|4235|4231|494
1704459600000|2024-01-05 13:00:00|4251.5|4247.5|4237.9|4233.9|4254.4|4250.4|4232.4|4228.4|1675
1704463200000|2024-01-05 14:00:00|4237.7|4233.7|4218.5|4214.5|4240.1|4236.1|4205.8|4201.8|2526
1704466800000|2024-01-05 15:00:00|4218.9|4214.9|4219.8|4215.8|4243|4239|4218.9|4214.9|2129
1704470400000|2024-01-05 16:00:00|4220|4216|4191.1|4187.1|4223|4219|4178.6|4174.6|4132
1704474000000|2024-01-05 17:00:00|4190.5|4186.5|4185.5|4181.5|4190.5|4186.5|4181.3|4177.3|1055
1704477600000|2024-01-05 18:00:00|4186.3|4182.3|4186.5|4182.5|4186.5|4182.5|4177|4173|846
1704704400000|2024-01-08 09:00:00|4160.6|4156.6|4144.1|4140.1|4165.3|4161.3|4144.1|4140.1|953
1704708000000|2024-01-08 10:00:00|4144.3|4140.3|4134.6|4130.6|4146.3|4142.3|4116|4112|1336
1704711600000|2024-01-08 11:00:00|4134.2|4130.2|4113.8|4109.8|4134.2|4130.2|4104.8|4100.8|740
1704715200000|2024-01-08 12:00:00|4113.6|4109.6|4111|4107|4120|4116|4106.6|4102.6|892
1704718800000|2024-01-08 13:00:00|4108|4104|4043.8|4039.8|4109|4105|4041.3|4037.3|5169
1704722400000|2024-01-08 14:00:00|4043.5|4039.5|4029.9|4025.9|4045.7|4041.7|4017.7|4013.7|3848
1704726000000|2024-01-08 15:00:00|4029.4|4025.4|4051.6|4047.6|4059.3|4055.3|4026.6|4022.6|9923
1704729600000|2024-01-08 16:00:00|4051.4|4047.4|4073.6|4069.6|4081.6|4077.6|4038.8|4034.8|6268
1704733200000|2024-01-08 17:00:00|4073.3|4069.3|4091.8|4087.8|4096.5|4092.5|4072.6|4068.6|3045
1704736800000|2024-01-08 18:00:00|4093.1|4089.1|4094.3|4090.3|4096.6|4092.6|4092|4088|561
1704790800000|2024-01-09 09:00:00|4081.1|4077.1|4090.6|4086.6|4099.4|4095.4|4066.9|4062.9|852
1704794400000|2024-01-09 10:00:00|4090.8|4086.8|4108.5|4104.5|4116|4112|4088.5|4084.5|1191
1704798000000|2024-01-09 11:00:00|4108.1|4104.1|4094.7|4090.7|4108.1|4104.1|4088.5|4084.5|658
1704801600000|2024-01-09 12:00:00|4094.3|4090.3|4126|4122|4126|4122|4093.5|4089.5|730
1704805200000|2024-01-09 13:00:00|4126.3|4122.3|4166.8|4162.8|4176.8|4172.8|4126.3|4122.3|4303
1704808800000|2024-01-09 14:00:00|4166.5|4162.5|4141.7|4137.7|4176.2|4172.2|4132.9|4128.9|2820
1704812400000|2024-01-09 15:00:00|4141.9|4137.9|4141|4137|4159.2|4155.2|4137.6|4133.6|2090
1704816000000|2024-01-09 16:00:00|4142|4138|4127.4|4123.4|4159.4|4155.4|4124.5|4120.5|3428
1704819600000|2024-01-09 17:00:00|4128.1|4124.1|4129.1|4125.1|4131.1|4127.1|4122.9|4118.9|978
1704823200000|2024-01-09 18:00:00|4128.6|4124.6|4126.5|4122.5|4129|4125|4122|4118|325
1704877200000|2024-01-10 09:00:00|4154|4150|4142.2|4138.2|4161.8|4157.8|4135.2|4131.2|441
1704880800000|2024-01-10 10:00:00|4142.4|4138.4|4146.7|4142.7|4168.9|4164.9|4139.6|4135.6|572
1704884400000|2024-01-10 11:00:00|4146|4142|4138|4134|4151.6|4147.6|4133.3|4129.3|500
1704888000000|2024-01-10 12:00:00|4138.3|4134.3|4150.4|4146.4|4161.7|4157.7|4134.8|4130.8|989
1704891600000|2024-01-10 13:00:00|4149.2|4145.2|4154.6|4150.6|4170.5|4166.5|4146.4|4142.4|2336
1704895200000|2024-01-10 14:00:00|4154.8|4150.8|4168.1|4164.1|4175.1|4171.1|4153.1|4149.1|1951
1704898800000|2024-01-10 15:00:00|4168.4|4164.4|4178.7|4174.7|4211.4|4207.4|4163.4|4159.4|3390
1704902400000|2024-01-10 16:00:00|4179.3|4175.3|4182.7|4178.7|4189.1|4185.1|4170.7|4166.7|2906
1704906000000|2024-01-10 17:00:00|4182.9|4178.9|4174.3|4170.3|4183.8|4179.8|4169.9|4165.9|1217
1704909600000|2024-01-10 18:00:00|4174|4170|4173.7|4169.7|4174.5|4170.5|4170.7|4166.7|265
1704963600000|2024-01-11 09:00:00|4189.2|4185.2|4191.8|4187.8|4195.6|4191.6|4176.6|4172.6|307
1704967200000|2024-01-11 10:00:00|4191.6|4187.6|4213.1|4209.1|4218.4|4214.4|4191.2|4187.2|937
1704970800000|2024-01-11 11:00:00|4210.9|4206.9|4223.4|4219.4|4224.3|4220.3|4203|4199|1145
1704974400000|2024-01-11 12:00:00|4223.1|4219.1|4216.8|4212.8|4235.1|4231.1|4216.1|4212.1|1504
1704978000000|2024-01-11 13:00:00|4216.6|4212.6|4209|4205|4217.9|4213.9|4194.4|4190.4|1936
1704981600000|2024-01-11 14:00:00|4209.8|4205.8|4227.6|4223.6|4232.9|4228.9|4202.3|4198.3|1790
1704985200000|2024-01-11 15:00:00|4227.9|4223.9|4234.7|4230.7|4250.9|4246.9|4223.9|4219.9|1957
1704988800000|2024-01-11 16:00:00|4234.9|4230.9|4244.4|4240.4|4252.2|4248.2|4228.5|4224.5|3331
1704992400000|2024-01-11 17:00:00|4244.7|4240.7|4247.7|4243.7|4252.7|4248.7|4244.7|4240.7|1279
1704996000000|2024-01-11 18:00:00|4247.5|4243.5|4247.1|4243.1|4251.2|4247.2|4246.2|4242.2|682
1705050000000|2024-01-12 09:00:00|4263.4|4259.4|4268.7|4264.7|4279.1|4275.1|4263.4|4259.4|960
1705053600000|2024-01-12 10:00:00|4268.9|4264.9|4286.6|4282.6|4289.2|4285.2|4268.9|4264.9|966
1705057200000|2024-01-12 11:00:00|4287.1|4283.1|4294.7|4290.7|4298.1|4294.1|4285.9|4281.9|915
1705060800000|2024-01-12 12:00:00|4295.3|4291.3|4289.8|4285.8|4298.2|4294.2|4289.8|4285.8|932
1705064400000|2024-01-12 13:00:00|4292.7|4288.7|4308.1|4304.1|4319.6|4315.6|4281.8|4277.8|2707
1705068000000|2024-01-12 14:00:00|4308.5|4304.5|4311.5|4307.5|4319.8|4315.8|4297.3|4293.3|2126
1705071600000|2024-01-12 15:00:00|4311.7|4307.7|4310.8|4306.8|4325.7|4321.7|4305.1|4301.1|3526
1705075200000|2024-01-12 16:00:00|4311.1|4307.1|4287.3|4283.3|4315.1|4311.1|4277.9|4273.9|5069
1705078800000|2024-01-12 17:00:00|4286.9|4282.9|4289.2|4285.2|4297.4|4293.4|4285.6|4281.6|1235
1705082400000|2024-01-12 18:00:00|4289.9|4285.9|4291|4287|4293.8|4289.8|4287.8|4283.8|261
1705309200000|2024-01-15 09:00:00|4289.8|4285.8|4289.8|4285.8|4289.8|4285.8|4289.8|4285.8|0
1705316400000|2024-01-15 11:00:00|4289.7|4285.7|4289.7|4285.7|4289.7|4285.7|4289.7|4285.7|0
1705338000000|2024-01-15 17:00:00|4289.6|4285.6|4289.6|4285.6|4289.6|4285.6|4289.6|4285.6|0
1705395600000|2024-01-16 09:00:00|4318.2|4314.2|4302.8|4298.8|4320.7|4316.7|4294.5|4290.5|980
1705399200000|2024-01-16 10:00:00|4302.5|4298.5|4329.8|4325.8|4340.8|4336.8|4302.5|4298.5|1906
1705402800000|2024-01-16 11:00:00|4328.8|4324.8|4335.2|4331.2|4335.7|4331.7|4324.8|4320.8|724
1705406400000|2024-01-16 12:00:00|4335.4|4331.4|4331.4|4327.4|4348.4|4344.4|4330.7|4326.7|1592
1705410000000|2024-01-16 13:00:00|4330|4326|4338.7|4334.7|4339.7|4335.7|4306.2|4302.2|2446
1705413600000|2024-01-16 14:00:00|4337.8|4333.8|4359.2|4355.2|4363|4359|4336.8|4332.8|3436
1705417200000|2024-01-16 15:00:00|4359.3|4355.3|4353.6|4349.6|4362|4358|4339.5|4335.5|2517
1705420800000|2024-01-16 16:00:00|4354.1|4350.1|4398|4394|4399.5|4395.5|4346.6|4342.6|5677
1705424400000|2024-01-16 17:00:00|4397.7|4393.7|4404.3|4400.3|4410.1|4406.1|4394.9|4390.9|1564
1705428000000|2024-01-16 18:00:00|4404.8|4400.8|4397.7|4393.7|4406.1|4402.1|4392.8|4388.8|1039
1705482000000|2024-01-17 09:00:00|4387.8|4383.8|4379.9|4375.9|4392.8|4388.8|4370.1|4366.1|702
1705485600000|2024-01-17 10:00:00|4379.6|4375.6|4393.8|4389.8|4399.6|4395.6|4379.3|4375.3|944
1705489200000|2024-01-17 11:00:00|4393.9|4389.9|4416|4412|4420.5|4416.5|4393.9|4389.9|1191
1705492800000|2024-01-17 12:00:00|4415.7|4411.7|4425|4421|4426.6|4422.6|4411|4407|1033
1705496400000|2024-01-17 13:00:00|4427|4423|4413.3|4409.3|4432.8|4428.8|4408.6|4404.6|2808
1705500000000|2024-01-17 14:00:00|4413.6|4409.6|4383.4|4379.4|4418.8|4414.8|4377.8|4373.8|2923
1705503600000|2024-01-17 15:00:00|4385.6|4381.6|4399.8|4395.8|4402.3|4398.3|4378.5|4374.5|3325
1705507200000|2024-01-17 16:00:00|4400|4396|4410.2|4406.2|4411.8|4407.8|4380.6|4376.6|3344
1705510800000|2024-01-17 17:00:00|4410.3|4406.3|4403.8|4399.8|4414.1|4410.1|4400.3|4396.3|1443
1705514400000|2024-01-17 18:00:00|4403.7|4399.7|4403.6|4399.6|4405.5|4401.5|4401.6|4397.6|444
1705568400000|2024-01-18 09:00:00|4386.6|4382.6|4397.5|4393.5|4401|4397|4379.4|4375.4|524
1705572000000|2024-01-18 10:00:00|4400.5|4396.5|4411.8|4407.8|4415.9|4411.9|4398.8|4394.8|766
1705575600000|2024-01-18 11:00:00|4411.5|4407.5|4422.8|4418.8|4433.9|4429.9|4410.5|4406.5|1137
1705579200000|2024-01-18 12:00:00|4423.2|4419.2|4402.4|4398.4|4425.8|4421.8|4399|4395|1574
1705582800000|2024-01-18 13:00:00|4402|4398|4380.3|4376.3|4403.7|4399.7|4379.1|4375.1|2693
1705586400000|2024-01-18 14:00:00|4381|4377|4413.3|4409.3|4415|4411|4376.3|4372.3|2399
1705590000000|2024-01-18 15:00:00|4413.5|4409.5|4417.6|4413.6|4429.5|4425.5|4413.3|4409.3|2269
1705593600000|2024-01-18 16:00:00|4418.1|4414.1|4431.1|4427.1|4432.8|4428.8|4411.6|4407.6|3327
1705597200000|2024-01-18 17:00:00|4430.8|4426.8|4445.3|4441.3|4446.8|4442.8|4430.8|4426.8|1404
1705600800000|2024-01-18 18:00:00|4445|4441|4449.4|4445.4|4455.4|4451.4|4443.6|4439.6|932
1705654800000|2024-01-19 09:00:00|4454.6|4450.6|4476.6|4472.6|4478.3|4474.3|4439.8|4435.8|758
1705658400000|2024-01-19 10:00:00|4477|4473|4493.2|4489.2|4510.2|4506.2|4467.5|4463.5|1548
1705662000000|2024-01-19 11:00:00|4493.4|4489.4|4479.6|4475.6|4493.9|4489.9|4467.8|4463.8|2152
1705665600000|2024-01-19 12:00:00|4479.9|4475.9|4500|4496|4500.5|4496.5|4474.1|4470.1|692
1705669200000|2024-01-19 13:00:00|4499.7|4495.7|4542.3|4538.3|4549.8|4545.8|4494.9|4490.9|4990
1705672800000|2024-01-19 14:00:00|4542.9|4538.9|4557.4|4553.4|4567.7|4563.7|4536.1|4532.1|4372
1705676400000|2024-01-19 15:00:00|4557.8|4553.8|4535.6|4531.6|4564.8|4560.8|4530.5|4526.5|3882
1705680000000|2024-01-19 16:00:00|4536|4532|4552.1|4548.1|4560.5|4556.5|4527.5|4523.5|4428
1705683600000|2024-01-19 17:00:00|4552.3|4548.3|4552.6|4548.6|4557.1|4553.1|4548.1|4544.1|1156
1705687200000|2024-01-19 18:00:00|4552.4|4548.4|4564.6|4560.6|4567.1|4563.1|4551.6|4547.6|512
1705914000000|2024-01-22 09:00:00|4558.8|4554.8|4551|4547|4566.2|4562.2|4546.5|4542.5|572
1705917600000|2024-01-22 10:00:00|4551.8|4547.8|4549.8|4545.8|4562.9|4558.9|4542.4|4538.4|1047
1705921200000|2024-01-22 11:00:00|4548.8|4544.8|4534|4530|4551.5|4547.5|4526.5|4522.5|765
1705924800000|2024-01-22 12:00:00|4533.9|4529.9|4543.2|4539.2|4546|4542|4532.7|4528.7|538
1705928400000|2024-01-22 13:00:00|4543.1|4539.1|4519.5|4515.5|4543.1|4539.1|4491.8|4487.8|3547
1705932000000|2024-01-22 14:00:00|4518|4514|4498.9|4494.9|4523.6|4519.6|4493|4489|2644
1705935600000|2024-01-22 15:00:00|4499.5|4495.5|4511.7|4507.7|4514.4|4510.4|4497|4493|2628
1705939200000|2024-01-22 16:00:00|4510.9|4506.9|4543.6|4539.6|4543.6|4539.6|4508.3|4504.3|3964
1705942800000|2024-01-22 17:00:00|4543.2|4539.2|4540.4|4536.4|4548.3|4544.3|4540.4|4536.4|791
1705946400000|2024-01-22 18:00:00|4541.3|4537.3|4546.9|4542.9|4550.5|4546.5|4541.2|4537.2|164
1706000400000|2024-01-23 09:00:00|4542|4538|4563.4|4559.4|4564.3|4560.3|4540.2|4536.2|1139
1706004000000|2024-01-23 10:00:00|4564.3|4560.3|4578.6|4574.6|4586.6|4582.6|4564|4560|2561
1706007600000|2024-01-23 11:00:00|4578.5|4574.5|4586.9|4582.9|4589.6|4585.6|4570.1|4566.1|2583
1706011200000|2024-01-23 12:00:00|4587.1|4583.1|4584.2|4580.2|4589.3|4585.3|4562.4|4558.4|2123
1706014800000|2024-01-23 13:00:00|4585|4581|4613.6|4609.6|4619.1|4615.1|4575.8|4571.8|3832
1706018400000|2024-01-23 14:00:00|4613.3|4609.3|4646.2|4642.2|4709.6|4701.9|4604.5|4600.5|7635
1706022000000|2024-01-23 15:00:00|4646|4642|4655.1|4651.1|4665.7|4661.7|4626.4|4622.4|4640
1706025600000|2024-01-23 16:00:00|4654.2|4650.2|4587.5|4583.5|4672.8|4668.8|4559.5|4555.5|5871
1706029200000|2024-01-23 17:00:00|4587.1|4583.1|4596.6|4592.6|4597.6|4593.6|4586.2|4582.2|925
1706032800000|2024-01-23 18:00:00|4597|4593|4599.6|4595.6|4601.7|4597.7|4595|4591|1077
1706086800000|2024-01-24 09:00:00|4601.6|4597.6|4624.9|4620.9|4639.9|4635.9|4596.3|4592.3|842
1706090400000|2024-01-24 10:00:00|4623.9|4619.9|4651.2|4647.2|4655.4|4651.4|4623.9|4619.9|1343
1706094000000|2024-01-24 11:00:00|4649.7|4645.7|4645.1|4641.1|4659|4655|4644.2|4640.2|821
1706097600000|2024-01-24 12:00:00|4644.9|4640.9|4684.2|4680.2|4685.7|4681.7|4638.7|4634.7|1901
1706101200000|2024-01-24 13:00:00|4681.3|4677.3|4646|4642|4681.5|4677.5|4636.8|4632.8|4051
1706104800000|2024-01-24 14:00:00|4646.3|4642.3|4661.2|4657.2|4663.1|4659.1|4638.6|4634.6|2191
1706108400000|2024-01-24 15:00:00|4661.1|4657.1|4666.3|4662.3|4683.3|4679.3|4657.7|4653.7|2810
1706112000000|2024-01-24 16:00:00|4666.7|4662.7|4710.4|4706.4|4723|4719|4655.6|4651.6|5684
1706115600000|2024-01-24 17:00:00|4710.9|4706.9|4716.5|4712.5|4736.2|4732.2|4708.9|4704.9|1771
1706119200000|2024-01-24 18:00:00|4717.3|4713.3|4725.3|4721.3|4726.4|4722.4|4711.8|4707.8|967
1706173200000|2024-01-25 09:00:00|4736.7|4732.7|4720.6|4716.6|4759.9|4752.5|4709.3|4705.3|1646
1706176800000|2024-01-25 10:00:00|4721.7|4717.7|4694.1|4690.1|4722.6|4718.6|4691.9|4687.9|1131
1706180400000|2024-01-25 11:00:00|4693.8|4689.8|4694.6|4690.6|4696.4|4692.4|4674.3|4670.3|1300
1706184000000|2024-01-25 12:00:00|4694.4|4690.4|4696.7|4692.7|4720.5|4716.5|4691.9|4687.9|853
1706187600000|2024-01-25 13:00:00|4695|4691|4653|4649|4695|4691|4647.7|4643.7|4685
1706191200000|2024-01-25 14:00:00|4653.1|4649.1|4658.4|4654.4|4674.4|4670.4|4647.5|4643.5|2579
1706194800000|2024-01-25 15:00:00|4658.5|4654.5|4608|4604|4660.5|4656.5|4605.5|4601.5|3968
1706198400000|2024-01-25 16:00:00|4607.8|4603.8|4572.2|4568.2|4610.1|4606.1|4555.1|4551.1|8483
1706202000000|2024-01-25 17:00:00|4572.1|4568.1|4562|4558|4575.6|4571.6|4562|4558|1229
1706205600000|2024-01-25 18:00:00|4562.2|4558.2|4560.6|4556.6|4565.6|4561.6|4556.7|4552.7|522
1706259600000|2024-01-26 09:00:00|4583.5|4579.5|4580.8|4576.8|4586.3|4582.3|4559|4555|624
1706263200000|2024-01-26 10:00:00|4581|4577|4607.5|4603.5|4622.7|4618.7|4580.2|4576.2|1271
1706266800000|2024-01-26 11:00:00|4607.6|4603.6|4583.3|4579.3|4608|4604|4578.6|4574.6|780
1706270400000|2024-01-26 12:00:00|4583.8|4579.8|4600.9|4596.9|4620.7|4616.7|4583.3|4579.3|788
1706274000000|2024-01-26 13:00:00|4599.6|4595.6|4613.9|4609.9|4618.3|4614.3|4598.1|4594.1|2170
1706277600000|2024-01-26 14:00:00|4613.5|4609.5|4629.7|4625.7|4637.6|4633.6|4601.5|4597.5|2261
1706281200000|2024-01-26 15:00:00|4630.3|4626.3|4617.4|4613.4|4631.1|4627.1|4587.9|4583.9|2656
1706284800000|2024-01-26 16:00:00|4615.5|4611.5|4630.6|4626.6|4640.6|4636.6|4604.6|4600.6|3986
1706288400000|2024-01-26 17:00:00|4630.7|4626.7|4632.1|4628.1|4632.5|4628.5|4625.9|4621.9|523
1706292000000|2024-01-26 18:00:00|4632.2|4628.2|4635.2|4631.2|4637.8|4633.8|4632.1|4628.1|356
1706518800000|2024-01-29 09:00:00|4615.1|4611.1|4586.1|4582.1|4617.6|4613.6|4577.4|4573.4|621
1706522400000|2024-01-29 10:00:00|4586.6|4582.6|4668.1|4664.1|4668.6|4664.6|4581.4|4577.4|1167
1706526000000|2024-01-29 11:00:00|4669|4665|4640.5|4636.5|4672.5|4668.5|4627.9|4623.9|788
1706529600000|2024-01-29 12:00:00|4640|4636|4646.8|4642.8|4654.1|4650.1|4636.4|4632.4|416
1706533200000|2024-01-29 13:00:00|4646.5|4642.5|4640|4636|4661.2|4657.2|4631.2|4627.2|2415
1706536800000|2024-01-29 14:00:00|4639.8|4635.8|4613.2|4609.2|4651.3|4647.3|4607.2|4603.2|3610
1706540400000|2024-01-29 15:00:00|4613.6|4609.6|4634.2|4630.2|4639.4|4635.4|4608.7|4604.7|2467
1706544000000|2024-01-29 16:00:00|4633.2|4629.2|4694.6|4690.6|4695.6|4691.6|4623.9|4619.9|4836
1706547600000|2024-01-29 17:00:00|4695.1|4691.1|4685.5|4681.5|4704.6|4700.6|4683.4|4679.4|1060
1706551200000|2024-01-29 18:00:00|4685.6|4681.6|4689.6|4685.6|4690.5|4686.5|4685|4681|265
1706605200000|2024-01-30 09:00:00|4683.2|4679.2|4668.3|4664.3|4691.7|4687.7|4662.3|4658.3|629
1706608800000|2024-01-30 10:00:00|4668.8|4664.8|4687.9|4683.9|4695.5|4691.5|4666.3|4662.3|643
1706612400000|2024-01-30 11:00:00|4687.8|4683.8|4704.1|4700.1|4714.4|4710.4|4686.1|4682.1|859
1706616000000|2024-01-30 12:00:00|4703.1|4699.1|4720.4|4716.4|4724.4|4720.4|4702.1|4698.1|1084
1706619600000|2024-01-30 13:00:00|4718.5|4714.5|4712.5|4708.5|4731.4|4727.4|4703.7|4699.7|1839
1706623200000|2024-01-30 14:00:00|4711.9|4707.9|4714.3|4710.3|4726.5|4722.5|4704.5|4700.5|4865
1706626800000|2024-01-30 15:00:00|4714.5|4710.5|4728.4|4724.4|4730.6|4726.6|4684.6|4680.6|4414
1706630400000|2024-01-30 16:00:00|4728.8|4724.8|4743.8|4739.8|4790.1|4786.1|4728.4|4724.4|6410
1706634000000|2024-01-30 17:00:00|4743.7|4739.7|4748.9|4744.9|4754.8|4750.8|4743.3|4739.3|431
1706637600000|2024-01-30 18:00:00|4748.8|4744.8|4745.9|4741.9|4749.4|4745.4|4741.7|4737.7|370
1706691600000|2024-01-31 09:00:00|4740.2|4736.2|4731.3|4727.3|4745.1|4741.1|4725.2|4721.2|837
1706695200000|2024-01-31 10:00:00|4730.3|4726.3|4766.3|4762.3|4766.8|4762.8|4719|4715|912
1706698800000|2024-01-31 11:00:00|4766.2|4762.2|4775.6|4771.6|4778.2|4774.2|4758.1|4754.1|741
1706702400000|2024-01-31 12:00:00|4775.7|4771.7|4793.3|4789.3|4803.3|4799.3|4771.9|4767.9|982
1706706000000|2024-01-31 13:00:00|4792.3|4788.3|4787.3|4783.3|4815|4811|4782.8|4778.8|2409
1706709600000|2024-01-31 14:00:00|4787.4|4783.4|4761.4|4757.4|4787.4|4783.4|4735.8|4731.8|3776
1706713200000|2024-01-31 15:00:00|4760.4|4756.4|4767.3|4763.3|4783.5|4779.5|4746.6|4742.6|2337
1706716800000|2024-01-31 16:00:00|4767.2|4763.2|4757.2|4753.2|4771.2|4767.2|4749.4|4745.4|3341
1706720400000|2024-01-31 17:00:00|4757.1|4753.1|4752.2|4748.2|4761.6|4757.6|4748|4744|722
1706724000000|2024-01-31 18:00:00|4752.4|4748.4|4756.6|4752.6|4759.6|4755.6|4752.4|4748.4|312
1706778000000|2024-02-01 09:00:00|4772.3|4768.3|4797.3|4793.3|4797.4|4793.4|4771.8|4767.8|541
1706781600000|2024-02-01 10:00:00|4797.8|4793.8|4799.7|4795.7|4807.5|4803.5|4791.8|4787.8|1464
1706785200000|2024-02-01 11:00:00|4800.1|4796.1|4845.4|4841.4|4860.5|4856.5|4799.6|4795.6|1648
1706788800000|2024-02-01 12:00:00|4844.6|4840.6|4838.9|4834.9|4851.3|4847.3|4832.6|4828.6|1034
1706792400000|2024-02-01 13:00:00|4839.8|4835.8|4864.2|4860.2|4894.3|4890.3|4839.8|4835.8|3731
1706796000000|2024-02-01 14:00:00|4864.7|4860.7|4870.2|4866.2|4900.2|4896.2|4852.8|4848.8|2643
1706799600000|2024-02-01 15:00:00|4870.3|4866.3|4896|4892|4902.8|4898.8|4833.5|4829.5|4832
1706803200000|2024-02-01 16:00:00|4896.1|4892.1|4896.1|4892.1|4905.8|4901.8|4875|4871|5963
1706806800000|2024-02-01 17:00:00|4896.6|4892.6|4899.5|4895.5|4901.6|4897.6|4890.6|4886.6|847
1706810400000|2024-02-01 18:00:00|4898.1|4894.1|4904.2|4900.2|4904.7|4900.7|4896.5|4892.5|857
1706864400000|2024-02-02 09:00:00|4915.3|4911.3|4912.3|4908.3|4928.9|4924.9|4890.8|4886.8|1287
1706868000000|2024-02-02 10:00:00|4911.4|4907.4|4870.7|4866.7|4911.5|4907.5|4868.2|4864.2|1803
1706871600000|2024-02-02 11:00:00|4870.6|4866.6|4890.7|4886.7|4914.8|4910.8|4868.7|4864.7|1230
1706875200000|2024-02-02 12:00:00|4891.7|4887.7|4928.1|4924.1|4938|4934|4891.7|4887.7|1441
1706878800000|2024-02-02 13:00:00|4927.6|4923.6|4910.5|4906.5|4932.6|4928.6|4896.8|4892.8|2466
1706882400000|2024-02-02 14:00:00|4909.6|4905.6|4901.7|4897.7|4920.7|4916.7|4869.8|4865.8|3651
1706886000000|2024-02-02 15:00:00|4901.6|4897.6|4931|4927|4939.7|4935.7|4892.5|4888.5|4106
1706889600000|2024-02-02 16:00:00|4929.1|4925.1|4941.6|4937.6|4949.8|4945.8|4925.4|4921.4|5392
1706893200000|2024-02-02 17:00:00|4942|4938|4942.4|4938.4|4955|4951|4939.9|4935.9|1259
1706896800000|2024-02-02 18:00:00|4941.4|4937.4|4954.5|4950.5|4955|4951|4939.9|4935.9|2344
1707123600000|2024-02-05 09:00:00|4958.9|4954.9|4970.2|4966.2|4971.4|4967.4|4933.8|4929.8|587
1707127200000|2024-02-05 10:00:00|4969.4|4965.4|5014.1|5010.1|5019.2|5015.2|4959.9|4955.9|1256
1707130800000|2024-02-05 11:00:00|5014.7|5010.7|5028.7|5024.7|5034.3|5030.3|4997.2|4993.2|1505
1707134400000|2024-02-05 12:00:00|5028.2|5024.2|5045.8|5041.8|5048.8|5044.8|5015.1|5011.1|1006
1707138000000|2024-02-05 13:00:00|5047.7|5043.7|5026.9|5022.9|5048.7|5044.7|5016.2|5012.2|2390
1707141600000|2024-02-05 14:00:00|5027.9|5023.9|5034.3|5030.3|5046.1|5042.1|5021.3|5017.3|2898
1707145200000|2024-02-05 15:00:00|5034|5030|5096.1|5092.1|5104|5100|5021.4|5017.4|6328
1707148800000|2024-02-05 16:00:00|5097.1|5093.1|5085|5081|5111.2|5107.2|5076.7|5072.7|4775
1707152400000|2024-02-05 17:00:00|5084.6|5080.6|5110.5|5106.5|5112.6|5108.6|5084.6|5080.6|2384
1707156000000|2024-02-05 18:00:00|5111|5107|5119.6|5115.6|5122.5|5118.5|5108.4|5104.4|681
1707210000000|2024-02-06 09:00:00|5119.8|5115.8|5072.2|5068.2|5123.9|5119.9|5044.4|5040.4|1281
1707213600000|2024-02-06 10:00:00|5072.1|5068.1|5150.6|5146.6|5181.2|5177.2|5042.3|5038.3|2720
1707217200000|2024-02-06 11:00:00|5150.7|5146.7|5153.6|5149.6|5176.8|5172.8|5140.8|5136.8|1050
1707220800000|2024-02-06 12:00:00|5152.6|5148.6|5184.1|5180.1|5186.5|5182.5|5119.8|5115.8|1357
1707224400000|2024-02-06 13:00:00|5182.6|5178.6|5177.1|5173.1|5182.6|5178.6|5133.1|5129.1|3424
1707228000000|2024-02-06 14:00:00|5177.5|5173.5|5163.7|5159.7|5184|5180|5148.5|5144.5|2680
1707231600000|2024-02-06 15:00:00|5166.7|5162.7|5084.5|5080.5|5169.7|5165.7|5080.3|5076.3|5185
1707235200000|2024-02-06 16:00:00|5083.6|5079.6|5139.9|5135.9|5146|5142|5077|5073|4626
1707238800000|2024-02-06 17:00:00|5140.4|5136.4|5138.3|5134.3|5142.2|5138.2|5131.3|5127.3|641
1707242400000|2024-02-06 18:00:00|5137.2|5133.2|5135.8|5131.8|5138.9|5134.9|5132.7|5128.7|284
1707296400000|2024-02-07 09:00:00|5119.2|5111.2|5117.8|5113.8|5126.4|5122.4|5095.2|5091.2|570
1707300000000|2024-02-07 10:00:00|5119.8|5115.8|5144.7|5140.7|5155.4|5151.4|5108.7|5104.7|1251
1707303600000|2024-02-07 11:00:00|5144.2|5140.2|5170.3|5166.3|5170.8|5166.8|5131.2|5127.2|738
1707307200000|2024-02-07 12:00:00|5168.8|5164.8|5210.3|5206.3|5228|5224|5162.2|5158.2|1406
1707310800000|2024-02-07 13:00:00|5210.7|5206.7|5274.5|5270.5|5287.9|5283.9|5208.7|5204.7|4732
1707314400000|2024-02-07 14:00:00|5275|5271|5256.2|5252.2|5287.5|5283.5|5227.3|5223.3|4890
1707318000000|2024-02-07 15:00:00|5257.1|5253.1|5256.9|5252.9|5285.9|5281.9|5241.3|5237.3|3887
1707321600000|2024-02-07 16:00:00|5256.8|5252.8|5254|5250|5275.7|5271.7|5248.1|5244.1|5704
1707325200000|2024-02-07 17:00:00|5254.9|5250.9|5269.1|5265.1|5273.1|5269.1|5254.4|5250.4|2062
1707328800000|2024-02-07 18:00:00|5269.6|5265.6|5279|5275|5280|5276|5267.6|5263.6|663
1707382800000|2024-02-08 09:00:00|5302|5298|5320|5316|5329.9|5324.5|5292.4|5287.4|876
1707386400000|2024-02-08 10:00:00|5321|5317|5379.8|5375.8|5386.4|5382.4|5311.1|5306.5|2010
1707390000000|2024-02-08 11:00:00|5378.9|5374.9|5423|5419|5441.3|5435.4|5374.9|5370.9|3104
1707393600000|2024-02-08 12:00:00|5420.9|5416.9|5428.5|5424.5|5435.6|5431.6|5400.2|5396.2|1653
1707397200000|2024-02-08 13:00:00|5425.7|5421.7|5415.1|5411.1|5431.8|5427.8|5386.9|5382.9|1537
1707400800000|2024-02-08 14:00:00|5414.6|5410.6|5471.2|5467.2|5474.7|5470.7|5401.2|5397.2|2756
1707404400000|2024-02-08 15:00:00|5470.7|5466.7|5496.9|5492.9|5615.9|5611.9|5470.7|5466.7|5198
1707408000000|2024-02-08 16:00:00|5495.4|5491.4|5605.8|5597.8|5611.8|5607.8|5485.6|5481.6|7236
1707411600000|2024-02-08 17:00:00|5604.8|5592.8|5612.2|5608.2|5629.6|5624.5|5579.2|5574.1|1140
1707415200000|2024-02-08 18:00:00|5612.7|5608.7|5631.9|5627.9|5637.5|5633.5|5608|5604|493
1707469200000|2024-02-09 09:00:00|5699.6|5691.6|5720.1|5712.1|5759.7|5751.1|5646.6|5638.1|895
1707472800000|2024-02-09 10:00:00|5721|5713|5655|5651|5750.5|5741|5624.5|5620.5|1961
1707476400000|2024-02-09 11:00:00|5655.4|5651.4|5766.6|5758.6|5770.5|5764.3|5651.3|5645.8|1537
1707480000000|2024-02-09 12:00:00|5768.7|5760.7|5755.3|5747.3|5815.5|5807.9|5730.8|5725.3|1761
1707483600000|2024-02-09 13:00:00|5754.5|5746.5|5609.6|5605.6|5762.1|5755.9|5575.3|5567.1|3674
1707487200000|2024-02-09 14:00:00|5609.5|5605.5|5423.6|5419.6|5619.4|5613.3|5418.8|5413.7|4604
1707490800000|2024-02-09 15:00:00|5424.2|5420.2|5589.5|5585.5|5612.4|5605.6|5368.1|5356.1|3676
1707494400000|2024-02-09 16:00:00|5588.5|5584.5|5608.1|5604.1|5647.7|5643.5|5523|5518.1|5107
1707498000000|2024-02-09 17:00:00|5610.2|5602.2|5605.1|5597.1|5625.1|5619.1|5583.4|5577.9|747
1707501600000|2024-02-09 18:00:00|5608.6|5600.6|5618.9|5610.9|5623.6|5615.7|5590.1|5584.3|290
1707728400000|2024-02-12 09:00:00|5585.3|5573.3|5667.4|5655.4|5687.6|5675.6|5563.6|5551.6|244
1707732000000|2024-02-12 10:00:00|5667.9|5655.9|5644.7|5632.7|5699.6|5693.1|5621.4|5611.9|526
1707735600000|2024-02-12 11:00:00|5642.7|5630.7|5617.7|5613.7|5642.7|5630.7|5553.6|5549.1|424
1707739200000|2024-02-12 12:00:00|5618.7|5614.7|5622.2|5614.2|5636.2|5629.7|5565.4|5559.9|592
1707742800000|2024-02-12 13:00:00|5612.7|5608.7|5628.5|5624.5|5678.5|5671|5561.4|5557.4|1655
1707746400000|2024-02-12 14:00:00|5630|5622|5650.3|5646.3|5658.8|5654.8|5597.8|5593.8|1340
1707750000000|2024-02-12 15:00:00|5650.4|5646.4|5653.8|5649.8|5662.3|5656.4|5616.7|5610.7|1811
1707753600000|2024-02-12 16:00:00|5654.3|5650.3|5585.5|5581.5|5656.3|5650.3|5518.6|5513.1|3026
1707757200000|2024-02-12 17:00:00|5586.5|5582.5|5607.2|5603.2|5614.7|5608.7|5573.4|5569.4|565
1707760800000|2024-02-12 18:00:00|5609.3|5601.3|5616.1|5604.1|5619.1|5613.6|5602.7|5598.7|247
1707814800000|2024-02-13 09:00:00|5584.6|5572.6|5594.8|5586.8|5602.3|5593.3|5553.8|5541.8|147
1707818400000|2024-02-13 10:00:00|5595.3|5587.3|5580.4|5572.4|5616.5|5606.9|5564.5|5559|166
1707822000000|2024-02-13 11:00:00|5577.9|5573.9|5628.8|5624.8|5632.9|5626.8|5576.4|5570.4|146
1707825600000|2024-02-13 12:00:00|5628.3|5624.3|5661.4|5657.4|5673.7|5667.7|5590.7|5583.8|548
1707829200000|2024-02-13 13:00:00|5660.9|5656.9|5675|5667|5677.7|5672.3|5613.1|5606.6|546
1707832800000|2024-02-13 14:00:00|5675.5|5667.5|5665.8|5661.8|5722.8|5717.3|5632.7|5628.7|1869
1707836400000|2024-02-13 15:00:00|5665.3|5661.3|5619.5|5615.5|5670.2|5664.2|5595.4|5591.4|1839
1707840000000|2024-02-13 16:00:00|5621|5613|5659|5655|5671.6|5667.6|5605|5601|2143
1707843600000|2024-02-13 17:00:00|5659.5|5655.5|5655.7|5651.7|5672.8|5667.8|5649.3|5645.3|631
1707847200000|2024-02-13 18:00:00|5656.2|5652.2|5654.7|5650.7|5660.1|5654.2|5652.6|5646.1|298
1707901200000|2024-02-14 09:00:00|5654.8|5646.8|5643.7|5639.7|5655.3|5651.3|5629.3|5625.3|680
1707904800000|2024-02-14 10:00:00|5643.2|5639.2|5660.9|5656.9|5672|5668|5639.7|5635.7|1153
1707908400000|2024-02-14 11:00:00|5661.9|5657.9|5590.9|5586.9|5662.4|5658.4|5574.9|5570.9|1847
1707912000000|2024-02-14 12:00:00|5591.9|5587.9|5612.1|5608.1|5622.1|5618.1|5573.3|5569.3|1506
1707915600000|2024-02-14 13:00:00|5611.6|5607.6|5592|5588|5621.6|5617.6|5575|5571|2987
1707919200000|2024-02-14 14:00:00|5593|5589|5591|5587|5599.4|5595.4|5522|5518|3223
1707922800000|2024-02-14 15:00:00|5591.5|5587.5|5666.3|5662.3|5670.8|5666.8|5580.5|5576.5|3344
1707926400000|2024-02-14 16:00:00|5666.8|5662.8|5587.2|5583.2|5680.8|5676.8|5577.7|5573.7|4134
1707930000000|2024-02-14 17:00:00|5588.7|5584.7|5567|5563|5591.2|5587.2|5556.5|5552.5|1318
1707933600000|2024-02-14 18:00:00|5568|5564|5596.4|5592.4|5601.4|5596.9|5543.9|5539.9|772
1707987600000|2024-02-15 09:00:00|5576.1|5572.1|5582.1|5578.1|5593.1|5589.1|5552.6|5548.6|417
1707991200000|2024-02-15 10:00:00|5582.6|5578.6|5598.5|5594.5|5604.5|5600.5|5568.6|5564.6|740
1707994800000|2024-02-15 11:00:00|5599|5595|5615.4|5611.4|5615.4|5611.4|5583|5579|545
1707998400000|2024-02-15 12:00:00|5614.9|5610.9|5616.8|5612.8|5628.8|5624.8|5609.4|5605.4|662
1708002000000|2024-02-15 13:00:00|5617.3|5613.3|5624.3|5620.3|5640.2|5636.2|5585.9|5581.9|2822
1708005600000|2024-02-15 14:00:00|5623.8|5619.8|5641.7|5637.7|5650.7|5646.7|5606.7|5602.7|2789
1708009200000|2024-02-15 15:00:00|5640.7|5636.7|5566.2|5562.2|5644.7|5640.7|5548.2|5544.2|2831
1708012800000|2024-02-15 16:00:00|5565.7|5561.7|5597.6|5593.6|5646.1|5642.1|5557.2|5553.2|3888
1708016400000|2024-02-15 17:00:00|5598.6|5594.6|5609.5|5605.5|5610.5|5606.5|5591.6|5587.6|760
1708020000000|2024-02-15 18:00:00|5609|5605|5604.4|5600.4|5612.9|5608.9|5602|5598|353
1708074000000|2024-02-16 09:00:00|5582.3|5578.3|5535.6|5531.6|5598.8|5593.8|5534.6|5530.6|1289
1708077600000|2024-02-16 10:00:00|5536.1|5532.1|5460.7|5456.7|5544.1|5540.1|5449.2|5445.2|2935
1708081200000|2024-02-16 11:00:00|5460.2|5456.2|5509.2|5505.2|5519.2|5513.7|5458.7|5454.7|987
1708084800000|2024-02-16 12:00:00|5507.2|5503.2|5515.6|5511.6|5520.1|5516.1|5493.7|5489.7|1256
1708088400000|2024-02-16 13:00:00|5514.6|5510.6|5517.6|5513.6|5545.1|5541.1|5492.6|5488.6|5086
1708092000000|2024-02-16 14:00:00|5518.6|5514.6|5434|5430|5519.1|5515.1|5427|5423|3888
1708095600000|2024-02-16 15:00:00|5433|5429|5389.4|5385.4|5434|5430|5385.9|5381.9|4622
1708099200000|2024-02-16 16:00:00|5388.9|5384.9|5339.3|5335.3|5394.4|5390.4|5330.8|5326.8|4235
1708102800000|2024-02-16 17:00:00|5338.8|5334.8|5345|5341|5348.5|5344.5|5330.7|5326.7|1409
1708106400000|2024-02-16 18:00:00|5346|5342|5329.5|5325.5|5350|5346|5329|5325|719
1708419600000|2024-02-20 09:00:00|5416|5412|5475.8|5471.8|5509.2|5504.9|5416|5412|1335
1708423200000|2024-02-20 10:00:00|5473.8|5469.8|5547.5|5543.5|5550.8|5546.8|5465.3|5461.3|1800
1708426800000|2024-02-20 11:00:00|5547|5543|5531.6|5527.6|5547.1|5543.1|5512.9|5508.9|544
1708430400000|2024-02-20 12:00:00|5532.1|5528.1|5549.3|5545.3|5569.3|5565.3|5528.5|5524.5|1394
1708434000000|2024-02-20 13:00:00|5545.8|5541.8|5628.3|5624.3|5630.3|5626.3|5531.9|5527.9|3818
1708437600000|2024-02-20 14:00:00|5628.4|5624.4|5638.4|5634.4|5729.7|5725.7|5625.2|5621.2|5367
1708441200000|2024-02-20 15:00:00|5639.3|5635.3|5622|5618|5641.8|5637.8|5581.9|5577.9|3376
1708444800000|2024-02-20 16:00:00|5622.5|5618.5|5629.2|5625.2|5644.2|5640.2|5585.2|5581.2|3692
1708448400000|2024-02-20 17:00:00|5628.3|5624.3|5640.7|5636.7|5641.2|5637.2|5621.5|5617.5|833
1708452000000|2024-02-20 18:00:00|5640.6|5636.6|5661.1|5657.1|5661.1|5657.1|5621.5|5617.5|632
1708506000000|2024-02-21 09:00:00|5717.9|5713.9|5710.8|5706.8|5754.1|5750.1|5678|5674|1072
1708509600000|2024-02-21 10:00:00|5710.7|5706.7|5672.6|5668.6|5720|5716|5665.3|5661.3|1211
1708513200000|2024-02-21 11:00:00|5672.2|5668.2|5701.9|5697.9|5708.7|5704.7|5663.9|5659.9|200
1708516800000|2024-02-21 12:00:00|5807.9|5803.9|5815.2|5807.2|5817|5813|5748.3|5744.3|1435
1708520400000|2024-02-21 13:00:00|5812.7|5808.7|5798.5|5794.5|5812.7|5808.7|5735.2|5731.2|2524
1708524000000|2024-02-21 14:00:00|5798|5794|5843.5|5839.5|5916.8|5911.5|5780.7|5776.7|4119
1708527600000|2024-02-21 15:00:00|5842.6|5838.6|5852|5848|5876.6|5872.6|5818.6|5814.6|2484
1708531200000|2024-02-21 16:00:00|5852.1|5848.1|5901.9|5897.9|5903.9|5899.9|5799.2|5795.2|4107
1708534800000|2024-02-21 17:00:00|5902.4|5898.4|5929.6|5925.6|5930.6|5926.6|5889.3|5885.3|1183
1708538400000|2024-02-21 18:00:00|5929.5|5925.5|5955.3|5951.3|5962.5|5958.5|5923.2|5919.2|896
1708592400000|2024-02-22 09:00:00|5997.4|5993.4|5910.7|5906.7|6004.3|5999.7|5876.2|5872.2|1331
1708596000000|2024-02-22 10:00:00|5910.6|5906.6|5937.8|5933.8|5938.8|5934.8|5883.3|5879.3|1029
1708599600000|2024-02-22 11:00:00|5934.4|5930.4|5919.6|5915.6|5934.4|5930.4|5872.1|5868.1|863
1708603200000|2024-02-22 12:00:00|5921|5917|5840.1|5836.1|5926.7|5922.5|5839.6|5835.6|1330
1708606800000|2024-02-22 13:00:00|5839.8|5835.8|5693.5|5689.5|5843.6|5838.5|5667.8|5663.8|4328
1708610400000|2024-02-22 14:00:00|5696.9|5692.9|5762|5758|5763.7|5759.7|5655.5|5651.5|3373
1708614000000|2024-02-22 15:00:00|5761.4|5757.4|5809.1|5805.1|5853.2|5849.2|5759.5|5755.5|2954
1708617600000|2024-02-22 16:00:00|5808.7|5804.7|5878.3|5874.3|5900.4|5896.3|5758.4|5754.4|4014
1708621200000|2024-02-22 17:00:00|5878.7|5874.7|5948.6|5944.6|5963.8|5957.8|5878.7|5874.7|1999
1708624800000|2024-02-22 18:00:00|5949.5|5945.5|5933.2|5925.2|5968.1|5964.1|5927.1|5921.6|916
1708678800000|2024-02-23 09:00:00|5841.8|5833.8|5869.7|5865.7|5887|5881.8|5798.3|5794.2|882
1708682400000|2024-02-23 10:00:00|5870.1|5866.1|5943.5|5939.5|5984.8|5980.8|5852.6|5846.9|2249
1708686000000|2024-02-23 11:00:00|5944.3|5940.3|6047.3|6043.3|6054.7|6049.7|5941.8|5937.8|1470
1708689600000|2024-02-23 12:00:00|6046.4|6042.4|6103.3|6099.3|6120.7|6115.2|6040.4|6035.7|1554
1708693200000|2024-02-23 13:00:00|6103.2|6099.2|6060.8|6056.8|6105.8|6101.8|5970.4|5966.4|2480
1708696800000|2024-02-23 14:00:00|6060.3|6056.3|6042.9|6038.9|6109.9|6105.9|6040|6029.9|3860
1708700400000|2024-02-23 15:00:00|6042.1|6038.1|6058.4|6054.4|6072.7|6068.7|6014.8|6010.8|2243
1708704000000|2024-02-23 16:00:00|6057.7|6053.7|6266.7|6262.7|6273.3|6266.3|6050.1|6046.1|5739
1708707600000|2024-02-23 17:00:00|6266.8|6262.8|6278.5|6274.5|6405.5|6400|6258.6|6252.2|4323
1708711200000|2024-02-23 18:00:00|6278.6|6274.6|6308.1|6300.1|6309.8|6303.7|6275|6271|706
1708938000000|2024-02-26 09:00:00|6291.3|6283.3|6246.8|6242.8|6327.7|6323.7|6219.2|6215.2|1196
1708941600000|2024-02-26 10:00:00|6247|6243|6470.2|6466.2|6491.3|6487.3|6228.4|6224.4|3432
1708945200000|2024-02-26 11:00:00|6471|6467|6409.7|6405.7|6473.6|6469.6|6385.8|6381.8|1874
1708948800000|2024-02-26 12:00:00|6409.6|6405.6|6465.1|6457.1|6514.7|6510.7|6397.3|6393.3|2136
1708952400000|2024-02-26 13:00:00|6462.6|6458.6|6397.4|6393.4|6469|6458.7|6290.9|6286.9|4785
1708956000000|2024-02-26 14:00:00|6397.8|6393.8|6318.5|6314.5|6430.3|6426.3|6269.6|6265.6|2709
1708959600000|2024-02-26 15:00:00|6321.9|6317.9|6469.4|6465.4|6488.2|6484.2|6307|6303|3566
1708963200000|2024-02-26 16:00:00|6470.4|6466.4|6500.3|6496.3|6586.1|6582.1|6435.3|6430|4695
1708966800000|2024-02-26 17:00:00|6498.3|6494.3|6444|6440|6504.8|6500.4|6424.6|6420.6|1194
1708970400000|2024-02-26 18:00:00|6443.9|6439.9|6457.6|6449.6|6461.9|6457.9|6424.8|6420.8|483
1709024400000|2024-02-27 09:00:00|6474.4|6466.4|6382.5|6378.5|6474.9|6466.9|6377.6|6373.6|916
1709028000000|2024-02-27 10:00:00|6384|6380|6475.9|6471.9|6487.9|6482.3|6353.5|6349.5|1474
1709031600000|2024-02-27 11:00:00|6476.9|6472.9|6468.2|6464.2|6509.8|6505.7|6445.5|6440|1382
1709035200000|2024-02-27 12:00:00|6467.8|6463.8|6466.2|6462.2|6486.9|6482.9|6445.9|6441.9|980
1709038800000|2024-02-27 13:00:00|6466.3|6462.3|6475.9|6471.9|6507.1|6503.1|6393.9|6389.2|2455
1709042400000|2024-02-27 14:00:00|6478.5|6474.5|6448.9|6444.9|6521.1|6517.1|6407.8|6401.4|2455
1709046000000|2024-02-27 15:00:00|6448.6|6444.6|6427.1|6423.1|6516.3|6512.3|6406.3|6402.3|2512
1709049600000|2024-02-27 16:00:00|6426.7|6422.7|6394|6390|6427.1|6423.1|6358|6354|3263
1709053200000|2024-02-27 17:00:00|6394.5|6390.5|6367.7|6363.7|6397.1|6392.9|6366.7|6362.7|828
1709056800000|2024-02-27 18:00:00|6367.8|6363.8|6328.1|6320.1|6376.1|6372.1|6318.4|6308.1|440
1709110800000|2024-02-28 09:00:00|6297.6|6289.6|6261|6257|6312|6305.6|6254.2|6247.8|733
1709114400000|2024-02-28 10:00:00|6260.2|6252.2|6348.1|6344.1|6351.6|6347.6|6251.8|6247|876
1709118000000|2024-02-28 11:00:00|6347.6|6343.6|6286.2|6282.2|6365.9|6361.3|6255.9|6250.7|663
1709121600000|2024-02-28 12:00:00|6284.4|6280.4|6122.4|6118.4|6294.9|6289.7|6069.2|6058.8|2315
1709125200000|2024-02-28 13:00:00|6120.8|6116.8|6086.2|6082.2|6159.6|6150|6082.1|6077.8|2740
1709128800000|2024-02-28 14:00:00|6088.6|6084.6|6055.3|6051.3|6102.6|6098.6|6053|6048.5|1825
1709132400000|2024-02-28 15:00:00|6052.8|6048.8|5909.6|5905.6|6078.1|6074.1|5870.5|5866.5|4665
1709136000000|2024-02-28 16:00:00|5915.8|5911.8|5935.8|5931.8|5962.6|5957.1|5894.9|5890.2|3297
1709139600000|2024-02-28 17:00:00|5935.9|5931.9|5915.1|5911.1|5948|5944|5907.8|5902.6|682
1709143200000|2024-02-28 18:00:00|5918.6|5914.6|5918.7|5914.7|5930.1|5924.8|5911.2|5907.2|639
1709197200000|2024-02-29 09:00:00|5917.5|5905.5|6076.5|6064.5|6090.9|6086.9|5855|5844.7|1169
1709200800000|2024-02-29 10:00:00|6076.6|6064.6|5980.4|5968.4|6133.5|6123.9|5913.6|5908.2|1969
1709204400000|2024-02-29 11:00:00|5980|5968|5920.4|5912.4|6019.1|6007.1|5904.9|5895.1|858
1709208000000|2024-02-29 12:00:00|5920.5|5912.5|5979.7|5971.7|6044.3|6035.6|5920.5|5912|1110
1709211600000|2024-02-29 13:00:00|5979.9|5971.9|6041.4|6037.4|6084.3|6077.6|5979.9|5971.9|1913
1709215200000|2024-02-29 14:00:00|6041.7|6037.7|6016.4|6012.4|6061.6|6053.8|5977.5|5972.7|1775
1709218800000|2024-02-29 15:00:00|6017.4|6013.4|5931.1|5927.1|6026.8|6021.1|5886.1|5882.1|4689
1709222400000|2024-02-29 16:00:00|5931.2|5927.2|5993|5985|6036.3|6032.2|5931.2|5927.2|3257
1709226000000|2024-02-29 17:00:00|5993.4|5985.4|6000.8|5996.8|6005.3|6000.3|5974.4|5968.8|636
1709229600000|2024-02-29 18:00:00|6001|5997|6014.8|6010.8|6017.1|6013.1|6001|5997|352
1709283600000|2024-03-01 09:00:00|6039.7|6027.7|6071.1|6067.1|6103.6|6099.6|6013.4|6007.2|878
1709287200000|2024-03-01 10:00:00|6071.2|6067.2|6060.4|6056.4|6092.6|6087.2|6037.1|6031.3|647
1709290800000|2024-03-01 11:00:00|6057|6053|6053.3|6049.3|6083.8|6079.8|6043|6038.7|328
1709294400000|2024-03-01 12:00:00|6054.2|6046.2|6062.7|6058.7|6074.8|6068.9|6014.5|6009.7|422
1709298000000|2024-03-01 13:00:00|6062.8|6058.8|6206.7|6202.7|6220.9|6216.2|6036.3|6031.7|2766
1709301600000|2024-03-01 14:00:00|6207.3|6203.3|6140.4|6136.4|6241.6|6235.9|6123|6119|2372
1709305200000|2024-03-01 15:00:00|6141.5|6137.5|6174.4|6170.4|6194.8|6190.8|6120.1|6116.1|2196
1709308800000|2024-03-01 16:00:00|6174.8|6170.8|6212.3|6208.3|6270.7|6266.7|6170.6|6166.6|3851
1709312400000|2024-03-01 17:00:00|6211.9|6207.9|6184.2|6180.2|6242.3|6236.2|6174.1|6170.1|1208
1709316000000|2024-03-01 18:00:00|6181.3|6177.3|6216.1|6208.1|6225.2|6221.2|6171.2|6167.2|751
1709542800000|2024-03-04 09:00:00|6365.2|6353.2|6303.2|6295.2|6382.1|6375|6265.1|6259.5|1080
1709546400000|2024-03-04 10:00:00|6302.5|6294.5|6304.2|6300.2|6369.5|6363.3|6297.9|6293.1|807
1709550000000|2024-03-04 11:00:00|6303.9|6299.9|6312.3|6308.3|6361.5|6357.4|6287.1|6281.5|880
1709553600000|2024-03-04 12:00:00|6311.9|6307.9|6332.6|6324.6|6372.2|6365.5|6299.7|6295.7|581
1709557200000|2024-03-04 13:00:00|6332.4|6324.4|6329.6|6325.6|6332.4|6326.9|6250.6|6246.6|1881
1709560800000|2024-03-04 14:00:00|6329.7|6325.7|6370|6366|6395.7|6390.9|6326.7|6322.7|2035
1709564400000|2024-03-04 15:00:00|6370.2|6366.2|6428.5|6424.5|6434.1|6430.1|6357.9|6353.9|2352
1709568000000|2024-03-04 16:00:00|6428.7|6424.7|6444.7|6440.7|6473.5|6469.5|6419.3|6415.3|3277
1709571600000|2024-03-04 17:00:00|6446|6442|6484.4|6480.4|6490.5|6486.5|6441.8|6437.8|842
1709575200000|2024-03-04 18:00:00|6483.7|6479.7|6525|6521|6531.2|6527.2|6453.1|6449.1|921
1709629200000|2024-03-05 09:00:00|6502.2|6490.2|6435.6|6431.6|6506.3|6497|6406.8|6402.8|688
1709632800000|2024-03-05 10:00:00|6435.5|6431.5|6447.9|6443.9|6460|6456|6391.8|6387.8|750
1709636400000|2024-03-05 11:00:00|6449.2|6445.2|6375.7|6371.7|6449.2|6445.2|6351.9|6346.2|1607
1709640000000|2024-03-05 12:00:00|6375.9|6371.9|6324.1|6320.1|6382.6|6378.6|6307.5|6303.5|1448
1709643600000|2024-03-05 13:00:00|6323.6|6315.6|6286.6|6282.6|6392.1|6388.1|6277.5|6273.5|2621
1709647200000|2024-03-05 14:00:00|6286.9|6282.9|6347.4|6343.4|6366.1|6362.1|6262.5|6256.6|3105
1709650800000|2024-03-05 15:00:00|6347.7|6343.7|6382|6378|6398.6|6394.6|6287.2|6283.2|2551
1709654400000|2024-03-05 16:00:00|6384.9|6380.9|6291.7|6287.7|6412.5|6408.5|6289.4|6284.7|2955
1709658000000|2024-03-05 17:00:00|6292|6288|6306.6|6302.6|6334.5|6330.5|6275.6|6271.5|820
1709661600000|2024-03-05 18:00:00|6306.8|6302.8|6304|6300|6323|6319|6288.2|6284.2|312
1709715600000|2024-03-06 09:00:00|6338.7|6326.7|6340.2|6336.2|6389.7|6384.7|6297.1|6289.1|588
1709719200000|2024-03-06 10:00:00|6340.9|6336.9|6218.5|6214.5|6348.2|6343.1|6185.4|6180.3|1728
1709722800000|2024-03-06 11:00:00|6218.8|6214.8|6233.2|6221.2|6241.4|6233.2|6188.8|6184.8|319
1709726400000|2024-03-06 12:00:00|6232|6224|6213.9|6205.9|6268.6|6261.7|6195.3|6190.3|753
1709730000000|2024-03-06 13:00:00|6212.3|6208.3|6326|6318|6386.9|6382.9|6196.1|6189.9|2434
1709733600000|2024-03-06 14:00:00|6325.5|6317.5|6441.3|6437.3|6478.9|6474.9|6290.9|6285.9|2498
1709737200000|2024-03-06 15:00:00|6440.9|6436.9|6435.8|6431.8|6504.9|6500.5|6424.6|6418.8|2301
1709740800000|2024-03-06 16:00:00|6435.6|6431.6|6387.5|6383.5|6488.1|6484.1|6375.2|6370.1|2401
1709744400000|2024-03-06 17:00:00|6387|6383|6428|6420|6438|6434|6385.5|6381.5|583
1709748000000|2024-03-06 18:00:00|6428.3|6420.3|6428.2|6420.2|6437.3|6433.3|6422.1|6416.7|251
1709802000000|2024-03-07 09:00:00|6437.2|6425.2|6350.6|6346.6|6437.2|6425.2|6291.7|6286|695
1709805600000|2024-03-07 10:00:00|6352.2|6344.2|6312.8|6308.8|6379.3|6371.4|6312.8|6305.8|582
1709809200000|2024-03-07 11:00:00|6318.5|6310.5|6326.5|6322.5|6348.6|6343.8|6310.8|6304.9|381
1709812800000|2024-03-07 12:00:00|6327|6323|6352.7|6344.7|6354.4|6348.6|6290.2|6286.2|679
1709816400000|2024-03-07 13:00:00|6352.9|6344.9|6280.1|6276.1|6376.3|6371.8|6274.3|6270.3|1904
1709820000000|2024-03-07 14:00:00|6280.7|6276.7|6262.2|6258.2|6284.4|6279.1|6192.1|6188.1|3079
1709823600000|2024-03-07 15:00:00|6261.7|6257.7|6274.6|6270.6|6286.9|6282.8|6229.2|6225.2|1518
1709827200000|2024-03-07 16:00:00|6273.6|6269.6|6320.1|6316.1|6409.3|6404.3|6262.8|6258.8|3778
1709830800000|2024-03-07 17:00:00|6319.8|6315.8|6317.1|6313.1|6333.7|6329.7|6306.6|6301.5|443
1709834400000|2024-03-07 18:00:00|6317.7|6313.7|6341.5|6333.5|6346.3|6341|6317.7|6313.7|259
1709888400000|2024-03-08 09:00:00|6298.9|6286.9|6305.1|6297.1|6316.4|6310.2|6286.2|6274.7|298
1709892000000|2024-03-08 10:00:00|6303.9|6299.9|6234.9|6222.9|6327.5|6323|6191.1|6184.2|1261
1709895600000|2024-03-08 11:00:00|6232.2|6224.2|6237.9|6225.9|6274.8|6268.9|6209.6|6204.4|791
1709899200000|2024-03-08 12:00:00|6236.8|6228.8|6167.1|6163.1|6236.8|6228.8|6160.9|6156.2|892
1709902800000|2024-03-08 13:00:00|6167.2|6163.2|6206.2|6202.2|6259.1|6251.3|6156.1|6152.1|1297
1709906400000|2024-03-08 14:00:00|6205.8|6201.8|6286.1|6282.1|6321.2|6316.1|6190.7|6186.3|1507
1709910000000|2024-03-08 15:00:00|6288.4|6280.4|6269.4|6265.4|6302.7|6298.7|6244.1|6238.6|1242
1709913600000|2024-03-08 16:00:00|6268.7|6264.7|6274.7|6266.7|6288.4|6284|6225.6|6221.6|2085
1709917200000|2024-03-08 17:00:00|6272.4|6268.4|6295.3|6291.3|6301.7|6296.2|6268.8|6264.8|519
1709920800000|2024-03-08 18:00:00|6298.9|6294.9|6293.7|6289.7|6300.4|6296.2|6277.8|6273.1|355
1710147600000|2024-03-11 09:00:00|6288.2|6276.2|6300.3|6292.3|6348.2|6338.6|6265.8|6256.5|708
1710151200000|2024-03-11 10:00:00|6300.6|6292.6|6334|6326|6352.5|6347|6284.3|6277.3|402
1710154800000|2024-03-11 11:00:00|6333.6|6325.6|6354|6350|6381.7|6377.1|6321|6312.7|601
1710158400000|2024-03-11 12:00:00|6354.2|6350.2|6404.9|6400.9|6431.3|6425.2|6351|6344.7|1163
1710162000000|2024-03-11 13:00:00|6402.8|6398.8|6456.2|6452.2|6476.2|6471.2|6365.1|6361.1|1982
1710165600000|2024-03-11 14:00:00|6457.6|6449.6|6408.1|6404.1|6475.1|6471.1|6400.8|6396.3|1542
1710169200000|2024-03-11 15:00:00|6407.8|6403.8|6459.1|6455.1|6471.8|6466.6|6400.4|6396.4|1838
1710172800000|2024-03-11 16:00:00|6458.7|6454.7|6547.3|6539.3|6599.9|6595.9|6441.8|6436.8|3500
1710176400000|2024-03-11 17:00:00|6547.6|6539.6|6580.9|6576.9|6586.4|6581.1|6539.5|6533|605
1710234000000|2024-03-12 09:00:00|6595.2|6583.2|6578.1|6570.1|6595.5|6590.5|6509.6|6504.9|853
1710237600000|2024-03-12 10:00:00|6577.9|6569.9|6573.3|6565.3|6579.7|6572.6|6517.5|6512.8|1226
1710241200000|2024-03-12 11:00:00|6571.6|6567.6|6508.8|6500.8|6579.7|6574.1|6488.2|6482.6|982
1710244800000|2024-03-12 12:00:00|6506.5|6502.5|6630.2|6626.2|6638.7|6632.9|6470.9|6464.4|2439
1710248400000|2024-03-12 13:00:00|6630.8|6622.8|6687.2|6683.2|6699.7|6695.7|6606.8|6598.7|2486
1710252000000|2024-03-12 14:00:00|6687|6683|6710.1|6702.1|6726.6|6722.6|6662.7|6654.6|2303
1710255600000|2024-03-12 15:00:00|6707.3|6703.3|6775.2|6771.2|6787.6|6783.6|6701.1|6695.1|2542
1710259200000|2024-03-12 16:00:00|6775.9|6771.9|6821.6|6817.6|6872.4|6866.1|6773.8|6766.8|3220
1710262800000|2024-03-12 17:00:00|6821.2|6817.2|6826.3|6814.3|6838.3|6834.3|6785.4|6779.1|421
1710320400000|2024-03-13 09:00:00|6821.4|6813.4|6867.8|6859.8|6916.2|6908.2|6816.9|6810.3|882
1710324000000|2024-03-13 10:00:00|6870.1|6862.1|6891.6|6879.6|6968.3|6958.3|6867.1|6858.3|1412
1710327600000|2024-03-13 11:00:00|6890.6|6878.6|6814.9|6802.9|6890.6|6883.3|6787.2|6778.9|1577
1710331200000|2024-03-13 12:00:00|6815.4|6803.4|6891.2|6879.2|6893.5|6887.3|6737.5|6732|1802
1710334800000|2024-03-13 13:00:00|6888.9|6880.9|6831.3|6823.3|6916.4|6912.4|6804.3|6797.6|1447
1710338400000|2024-03-13 14:00:00|6832|6824|6851.3|6847.3|6863.2|6855.8|6795.8|6787.8|1779
1710342000000|2024-03-13 15:00:00|6853|6845|6810.3|6806.3|6856.5|6851.5|6786.5|6781.9|1803
1710345600000|2024-03-13 16:00:00|6810.1|6806.1|6795.8|6791.8|6862.8|6856.3|6777.1|6770.5|2468
1710349200000|2024-03-13 17:00:00|6802.7|6794.7|6795.4|6791.4|6819|6812.8|6791.3|6785.3|261
1710406800000|2024-03-14 09:00:00|6882.4|6870.4|6885.9|6873.9|6897.2|6890.6|6816.2|6804.2|471
1710410400000|2024-03-14 10:00:00|6885.7|6873.7|7071.6|7059.6|7080.3|7068.3|6881.5|6873.7|1713
1710414000000|2024-03-14 11:00:00|7071.1|7059.1|7160|7148|7172|7162.9|7056.8|7047.3|1390
1710417600000|2024-03-14 12:00:00|7168.4|7156.4|7111.2|7103.2|7190.6|7185.4|7106.6|7102.4|1809
1710421200000|2024-03-14 13:00:00|7111.6|7103.6|7149.8|7137.8|7162.2|7155.2|7076.3|7069.8|2325
1710424800000|2024-03-14 14:00:00|7148.9|7136.9|7382.3|7370.3|7401.1|7396.7|7146.3|7136.9|3650
1710428400000|2024-03-14 15:00:00|7382.6|7370.6|7223|7211|7400.7|7394|7146.2|7141.5|3746
1710432000000|2024-03-14 16:00:00|7221.2|7213.2|7112.7|7108.7|7244.2|7236.2|7096.8|7089.6|2869
1710435600000|2024-03-14 17:00:00|7112|7108|7180.4|7168.4|7205.1|7199.3|7094.2|7089.7|459
1710493200000|2024-03-15 09:00:00|7153.7|7141.7|7138|7126|7240.7|7228.7|7118.8|7106.8|546
1710496800000|2024-03-15 10:00:00|7137.3|7125.3|7199.7|7191.7|7221.3|7211.3|7066.6|7057.9|968
1710500400000|2024-03-15 11:00:00|7199.4|7191.4|7163.3|7151.3|7223.4|7216.9|7136.1|7124.3|599
1710504000000|2024-03-15 12:00:00|7157.2|7145.2|7281.7|7269.7|7281.7|7271.2|7104.8|7098.4|1222
1710507600000|2024-03-15 13:00:00|7281.4|7269.4|7323.9|7311.9|7413.9|7407.4|7257.6|7247.1|2372
1710511200000|2024-03-15 14:00:00|7324.4|7312.4|7474.5|7466.5|7517.2|7507.7|7317.4|7305.4|2620
1710514800000|2024-03-15 15:00:00|7474|7466|7611.4|7599.4|7665.2|7656|7459|7447.3|3300
1710518400000|2024-03-15 16:00:00|7610.4|7598.4|7669.4|7657.4|7695.5|7685.6|7541.5|7530.3|3404
1710522000000|2024-03-15 17:00:00|7669.1|7657.1|7766|7754|7811.2|7804.2|7631.8|7625.1|893
1710752400000|2024-03-18 09:00:00|7783.5|7779.5|7963|7951|7988|7976|7775.7|7768.7|1326
1710756000000|2024-03-18 10:00:00|7963.7|7951.7|8043.4|8035.4|8053.8|8042|7861.8|7851.8|1873
1710759600000|2024-03-18 11:00:00|8047.3|8035.3|8009.6|7997.6|8106.7|8097.7|7994.7|7982.7|1180
1710763200000|2024-03-18 12:00:00|8009.9|7997.9|7715.7|7711.7|8009.9|7998.9|7687.5|7682.7|3227
1710766800000|2024-03-18 13:00:00|7715.5|7711.5|7537.2|7525.2|7715.5|7711.5|7533.3|7524.2|3512
1710770400000|2024-03-18 14:00:00|7536.9|7524.9|7591|7579|7618.9|7609.6|7493.3|7486.3|3418
1710774000000|2024-03-18 15:00:00|7590.5|7578.5|7769.3|7757.3|7857.2|7849.2|7538.2|7532.6|3643
1710777600000|2024-03-18 16:00:00|7766.8|7754.8|7863.3|7859.3|7890.3|7881|7689.3|7677.3|2549
1710781200000|2024-03-18 17:00:00|7863.8|7859.8|7927.7|7915.7|7942|7931.5|7863.3|7858|669
1710838800000|2024-03-19 09:00:00|7905.4|7893.4|7961.1|7949.1|8006|7994|7882.2|7874.2|892
1710842400000|2024-03-19 10:00:00|7961.4|7949.4|7933|7929|7963.8|7955.5|7873.2|7862.4|757
1710846000000|2024-03-19 11:00:00|7935.5|7927.5|8010.2|7998.2|8035.9|8027.8|7870.6|7859|1011
1710849600000|2024-03-19 12:00:00|8010.7|7998.7|7983.4|7975.4|8010.7|7998.7|7880.7|7875.9|2046
1710853200000|2024-03-19 13:00:00|7983.1|7975.1|7953.4|7941.4|8019|8009.5|7903.8|7894.7|1520
1710856800000|2024-03-19 14:00:00|7951.2|7943.2|7848.9|7836.9|7951.2|7943.2|7834.8|7826.3|1361
1710860400000|2024-03-19 15:00:00|7849.2|7837.2|7856.7|7852.7|7906.4|7900.4|7775.5|7767.5|2148
1710864000000|2024-03-19 16:00:00|7857.7|7845.7|7724.8|7712.8|7858.2|7851|7634.4|7626.2|2797
1710867600000|2024-03-19 17:00:00|7725.6|7713.6|7722.5|7710.5|7744.9|7739.4|7701.2|7694.5|270
1710925200000|2024-03-20 09:00:00|7565.6|7553.6|7545.9|7533.9|7571.4|7565.2|7503.8|7491.8|558
1710928800000|2024-03-20 10:00:00|7549.8|7537.8|7602.5|7594.5|7639|7629.9|7532.6|7520.6|787
1710932400000|2024-03-20 11:00:00|7603.5|7595.5|7674.4|7662.4|7701.6|7695.6|7584.2|7577.9|663
1710936000000|2024-03-20 12:00:00|7674.1|7662.1|7523.5|7519.5|7679.4|7667.4|7509|7505|2024
1710939600000|2024-03-20 13:00:00|7523.8|7519.8|7527.6|7519.6|7620.9|7615.1|7518.7|7512.2|1859
1710943200000|2024-03-20 14:00:00|7527.1|7519.1|7511.3|7507.3|7539.9|7533.7|7445.1|7438.9|2592
1710946800000|2024-03-20 15:00:00|7513.5|7505.5|7861.9|7849.9|7861.9|7849.9|7503|7494.5|2907
1710950400000|2024-03-20 16:00:00|7862.4|7850.4|8029.9|8021.9|8042.7|8034.3|7794.6|7782.9|3075
1710954000000|2024-03-20 17:00:00|8029.4|8021.4|8087.4|8075.4|8130.8|8124.2|8029.4|8021.4|1035
1711011600000|2024-03-21 09:00:00|8099|8087|8133.5|8121.5|8190.5|8181.4|8093.3|8081.4|630
1711015200000|2024-03-21 10:00:00|8133.2|8121.2|8310.5|8298.5|8311.7|8299.7|8057.8|8045.8|923
1711018800000|2024-03-21 11:00:00|8308.8|8296.8|8186.4|8178.4|8308.8|8296.8|8181.6|8176|491
1711022400000|2024-03-21 12:00:00|8184|8176|8160.7|8148.7|8308.8|8296.8|8136.5|8131.2|1827
1711026000000|2024-03-21 13:00:00|8160.5|8148.5|7922|7914|8162.4|8152.9|7881.2|7876.2|2631
1711029600000|2024-03-21 14:00:00|7921.8|7913.8|8043.9|8031.9|8055.5|8043.5|7869|7860.5|2084
1711033200000|2024-03-21 15:00:00|8044.9|8032.9|8227.1|8215.1|8229.8|8223.8|8000.9|7988.9|2571
1711036800000|2024-03-21 16:00:00|8227.3|8215.3|8226.3|8222.3|8267.1|8259.6|8181.9|8172.7|1986
1711040400000|2024-03-21 17:00:00|8226.8|8222.8|8146.1|8134.1|8248.9|8244.3|8133.3|8128.7|618
1711098000000|2024-03-22 09:00:00|8237.6|8225.6|8229.9|8221.9|8276.5|8264.7|8197.2|8185.2|539
1711101600000|2024-03-22 10:00:00|8231.3|8219.3|8277.4|8273.4|8307.7|8295.7|8177.1|8165.1|751
1711105200000|2024-03-22 11:00:00|8276.5|8272.5|8330.8|8318.8|8386.6|8376.2|8244.6|8234.2|660
1711108800000|2024-03-22 12:00:00|8319.4|8307.4|8464.3|8452.3|8500.8|8494.1|8276.5|8270.4|1726
1711112400000|2024-03-22 13:00:00|8463.4|8451.4|8395.3|8383.3|8520.4|8514.5|8382.3|8376.3|1213
1711116000000|2024-03-22 14:00:00|8394.7|8382.7|8575.4|8567.4|8578.3|8571.8|8340.1|8332|1792
1711119600000|2024-03-22 15:00:00|8575.1|8567.1|8504.8|8500.8|8588.4|8576.4|8486.5|8482.5|1723
1711123200000|2024-03-22 16:00:00|8505.6|8501.6|8562|8554|8624.6|8618.9|8503.5|8498.3|1484
1711126800000|2024-03-22 17:00:00|8565.3|8557.3|8552.9|8544.9|8580.4|8574.1|8539.4|8535.4|321
1711357200000|2024-03-25 09:00:00|8575.3|8567.3|8766.7|8754.7|8773.7|8761.7|8544.3|8532.9|635
1711360800000|2024-03-25 10:00:00|8766.3|8754.3|8823.5|8811.5|8833.6|8822.3|8712.4|8704.3|911
1711364400000|2024-03-25 11:00:00|8823.2|8811.2|8809.4|8805.4|8895.9|8885.3|8805.7|8799.6|944
1711368000000|2024-03-25 12:00:00|8815.4|8803.4|8852.4|8844.4|8882.5|8873.5|8739.9|8733.9|1720
1711371600000|2024-03-25 13:00:00|8853|8845|8978|8970|9052.8|9044.8|8836.1|8826.3|1894
1711375200000|2024-03-25 14:00:00|8978.3|8970.3|9007.5|8999.5|9031.2|9024.1|8934.5|8929.4|1705
1711378800000|2024-03-25 15:00:00|9007.2|8999.2|9112.2|9100.2|9112.2|9101.1|8986.4|8978.3|1882
1711382400000|2024-03-25 16:00:00|9109.4|9101.4|9259.9|9251.9|9302.5|9295.4|9056.3|9049.8|2956
1711386000000|2024-03-25 17:00:00|9260.5|9252.5|9307|9295|9326|9316.4|9260.5|9251.3|534
1711443600000|2024-03-26 09:00:00|9529.4|9517.4|9527.8|9515.8|9594.8|9582.8|9447.5|9435.5|990
1711447200000|2024-03-26 10:00:00|9527.6|9515.6|9650.2|9638.2|9748|9736|9489|9479.8|1932
1711450800000|2024-03-26 11:00:00|9648.3|9636.3|9484.8|9472.8|9722.1|9710.1|9475.4|9469.1|1861
1711454400000|2024-03-26 12:00:00|9485.3|9473.3|9390.8|9378.8|9542.2|9530.2|9268.6|9256.6|2891
1711458000000|2024-03-26 13:00:00|9391.3|9379.3|9498.6|9486.6|9625.9|9613.9|9343.7|9335.4|2090
1711461600000|2024-03-26 14:00:00|9498.2|9486.2|9544.3|9536.3|9596.2|9590.4|9393.6|9381.9|1778
1711465200000|2024-03-26 15:00:00|9543.6|9535.6|9383.7|9371.7|9620.4|9612.6|9309.3|9300|1992
1711468800000|2024-03-26 16:00:00|9383.9|9371.9|9364.3|9352.3|9416.6|9404.6|9308.2|9300.8|2382
1711472400000|2024-03-26 17:00:00|9364.6|9352.6|9317.9|9313.9|9378.5|9369.6|9316.5|9309.7|365
1711530000000|2024-03-27 09:00:00|9189.2|9177.2|9057.7|9045.7|9189.2|9177.2|9043|9031|829
1711533600000|2024-03-27 10:00:00|9056|9044|9315.9|9303.9|9351|9339|8977.9|8965.9|1364
1711537200000|2024-03-27 11:00:00|9315.6|9303.6|9269.5|9257.5|9328.6|9318.6|9236.7|9224.7|620
1711540800000|2024-03-27 12:00:00|9269|9257|9202.4|9194.4|9359.7|9350.1|9172.1|9160.1|1994
1711544400000|2024-03-27 13:00:00|9202.1|9194.1|9214.4|9206.4|9299.3|9289.1|9190.2|9184.4|1617
1711548000000|2024-03-27 14:00:00|9214.2|9206.2|9118.4|9110.4|9221.2|9215.4|9031.8|9026.3|3063
1711551600000|2024-03-27 15:00:00|9118.1|9110.1|9317.1|9309.1|9333.5|9322.3|9088.8|9083.2|1888
1711555200000|2024-03-27 16:00:00|9318.1|9310.1|9500.7|9488.7|9561.6|9553.6|9277.2|9266.7|2714
1711558800000|2024-03-27 17:00:00|9501.4|9489.4|9546.6|9538.6|9564.6|9557.1|9492.2|9482.7|588
1711616400000|2024-03-28 09:00:00|9567.9|9555.9|9673|9661|9673.8|9662.4|9566.7|9554.7|740
1711620000000|2024-03-28 10:00:00|9673.7|9661.7|9622.8|9610.8|9676|9666.8|9589.1|9581.5|762
1711623600000|2024-03-28 11:00:00|9621.6|9613.6|9550.7|9542.7|9632.5|9622.1|9483.6|9476.9|825
1711627200000|2024-03-28 12:00:00|9552.5|9540.5|9501.2|9493.2|9558.9|9548.5|9463.9|9454.7|1320
1711630800000|2024-03-28 13:00:00|9497.1|9489.1|9462|9454|9568.6|9558.3|9367.1|9359.7|1789
1711634400000|2024-03-28 14:00:00|9460.2|9456.2|9429.8|9417.8|9524.6|9514.4|9409.1|9397.2|1511
1711638000000|2024-03-28 15:00:00|9429.5|9417.5|9413.9|9401.9|9455.4|9447.4|9387.2|9381.2|1727
1711641600000|2024-03-28 16:00:00|9415.7|9403.7|9436.1|9432.1|9531.2|9525.7|9412.9|9401.2|2317
1711645200000|2024-03-28 17:00:00|9436.4|9432.4|9438.6|9426.6|9450.5|9441|9409|9402.6|435
1711969200000|2024-04-01 11:00:00|9392.1|9380.1|9444.8|9432.8|9462.2|9453.5|9313.2|9301.2|445
1711972800000|2024-04-01 12:00:00|9444.6|9432.6|9562.9|9554.9|9625.3|9618.3|9437.1|9426.1|1157
1711976400000|2024-04-01 13:00:00|9564.9|9556.9|9632.2|9620.2|9661.9|9657.9|9531.5|9523|958
1711980000000|2024-04-01 14:00:00|9631.8|9619.8|9786.9|9774.9|9829.2|9822.2|9619.4|9610.9|1995
1711983600000|2024-04-01 15:00:00|9787.8|9775.8|9764.8|9756.8|9818.8|9808.6|9703.8|9698|1583
1711987200000|2024-04-01 16:00:00|9762.2|9758.2|9835.5|9823.5|9851.9|9845|9762.2|9756.8|776
1711990800000|2024-04-01 17:00:00|9835.9|9823.9|9922.5|9914.5|9937.4|9928.1|9812|9800|912
1712044800000|2024-04-02 08:00:00|9843.1|9831.1|9833|9821|9933.3|9921.3|9812.2|9800.2|423
1712048400000|2024-04-02 09:00:00|9833.7|9821.7|9659.2|9647.2|9886|9879.9|9635|9623|1007
1712052000000|2024-04-02 10:00:00|9663.6|9651.6|9822.5|9810.5|9843.4|9831.4|9625.8|9615.9|684
1712055600000|2024-04-02 11:00:00|9822.3|9810.3|9681.7|9669.7|9852.5|9840.5|9659.5|9647.5|880
1712059200000|2024-04-02 12:00:00|9681.3|9669.3|9653.9|9645.9|9722.9|9714.9|9594.5|9588.1|1830
1712062800000|2024-04-02 13:00:00|9653|9645|9551.5|9539.5|9690.5|9681.3|9524.9|9514|1842
1712066400000|2024-04-02 14:00:00|9552|9540|9560.5|9552.5|9598.9|9587.7|9520.5|9514.7|2072
1712070000000|2024-04-02 15:00:00|9559.5|9551.5|9481.9|9477.9|9688.7|9680.7|9480.6|9473.8|2707
1712073600000|2024-04-02 16:00:00|9481.5|9477.5|9484.6|9476.6|9530.2|9520.2|9447.1|9440.8|809
1712077200000|2024-04-02 17:00:00|9486.9|9478.9|9500.7|9488.7|9529.5|9523.9|9469.3|9460.7|386
1712131200000|2024-04-03 08:00:00|9521.7|9509.7|9585.8|9573.8|9597.8|9585.8|9467.6|9458.1|349
1712134800000|2024-04-03 09:00:00|9586.1|9574.1|9592.1|9580.1|9692.9|9681|9538.5|9526.5|758
1712138400000|2024-04-03 10:00:00|9593.6|9581.6|9588.5|9576.5|9668.5|9658.1|9573.6|9562.2|740
1712142000000|2024-04-03 11:00:00|9589.3|9577.3|9519.7|9507.7|9597|9585|9493.3|9485.9|786
1712145600000|2024-04-03 12:00:00|9521.4|9509.4|9283.8|9271.8|9540.3|9531.3|9265.4|9255.9|2351
1712149200000|2024-04-03 13:00:00|9282|9274|9182.2|9170.2|9282.8|9274.8|9068.6|9061.2|3170
1712152800000|2024-04-03 14:00:00|9182.3|9170.3|9442.5|9434.5|9496.3|9484.3|9174.4|9165.6|2349
1712156400000|2024-04-03 15:00:00|9442.9|9434.9|9153.5|9141.5|9485.6|9478.9|9112.3|9103|2478
1712160000000|2024-04-03 16:00:00|9152.7|9140.7|9083.8|9071.8|9244.1|9232.1|9070.3|9064.9|887
1712163600000|2024-04-03 17:00:00|9084.6|9072.6|9083.7|9071.7|9114.6|9102.6|9073.9|9065.9|279
1712217600000|2024-04-04 08:00:00|8993.4|8981.4|8889.5|8877.5|9025.3|9013.3|8889.3|8877.3|438
1712221200000|2024-04-04 09:00:00|8889.3|8877.3|8921.1|8909.1|8937.1|8927.5|8808|8796|772
1712224800000|2024-04-04 10:00:00|8920.6|8908.6|8950.6|8938.6|9040.9|9028.9|8916.4|8905.8|936
1712228400000|2024-04-04 11:00:00|8951.4|8939.4|9085.4|9073.4|9202.9|9190.9|8951.4|8939.4|872
1712232000000|2024-04-04 12:00:00|9085.5|9073.5|9119.6|9107.6|9179.3|9167.5|9027|9020|1202
1712235600000|2024-04-04 13:00:00|9119.4|9107.4|9189.9|9177.9|9236.7|9224.7|9083.4|9071.4|1443
1712239200000|2024-04-04 14:00:00|9189.4|9177.4|9113|9105|9224.2|9214.3|9052.6|9040.8|1307
1712242800000|2024-04-04 15:00:00|9111.1|9103.1|9267.6|9255.6|9284.1|9272.1|9060.2|9050.8|2445
1712246400000|2024-04-04 16:00:00|9268|9256|9227.3|9215.3|9273.9|9261.9|9202.5|9194.3|434
1712250000000|2024-04-04 17:00:00|9226.9|9214.9|9259.6|9247.6|9278.6|9266.6|9222.9|9210.9|323
1712304000000|2024-04-05 08:00:00|9328.6|9316.6|9181|9169|9330.2|9322.8|9149.5|9137.5|400
1712307600000|2024-04-05 09:00:00|9180.7|9168.7|9329.7|9317.7|9353.8|9341.8|9148.5|9136.5|465
1712311200000|2024-04-05 10:00:00|9329.3|9317.3|9312.8|9304.8|9434.1|9422.1|9310|9302.7|504
1712314800000|2024-04-05 11:00:00|9313.3|9305.3|9350|9338|9368.7|9356.7|9300|9288|436
1712318400000|2024-04-05 12:00:00|9336.6|9332.6|9234.6|9222.6|9348.6|9340.5|9169.9|9158|1365
1712322000000|2024-04-05 13:00:00|9235.1|9223.1|9249.8|9237.8|9269.5|9257.5|9190.1|9183|1297
1712325600000|2024-04-05 14:00:00|9248|9236|9234|9222|9267.8|9257.9|9162|9154|1614
1712329200000|2024-04-05 15:00:00|9231.9|9219.9|9470.7|9458.7|9483.1|9475.5|9206.5|9194.5|3460
1712332800000|2024-04-05 16:00:00|9471.1|9459.1|9557.6|9553.6|9590.9|9582.2|9462|9450|1047
1712336400000|2024-04-05 17:00:00|9557.2|9553.2|9563.1|9551.1|9580.9|9572.2|9541.7|9530.9|461
1712563200000|2024-04-08 08:00:00|9564.6|9552.6|9758.9|9746.9|9772.2|9760.2|9517.2|9505.2|707
1712566800000|2024-04-08 09:00:00|9758.6|9746.6|9498.5|9486.5|9758.6|9746.6|9470.5|9459.2|922
1712570400000|2024-04-08 10:00:00|9498.4|9486.4|9553.7|9541.7|9560.1|9548.2|9491|9479|316
1712574000000|2024-04-08 11:00:00|9554.9|9542.9|9616.9|9604.9|9678.5|9666.9|9549.7|9538.6|573
1712577600000|2024-04-08 12:00:00|9617.8|9605.8|9664.7|9652.7|9736.6|9724.8|9541.7|9535.7|1173
1712581200000|2024-04-08 13:00:00|9665.6|9653.6|9827.8|9815.8|9846.1|9834.1|9614.4|9602.4|2853
1712584800000|2024-04-08 14:00:00|9826.6|9814.6|9699.5|9687.5|9894|9882|9667.7|9655.7|2778
1712588400000|2024-04-08 15:00:00|9699|9687|9412.2|9400.2|9741.2|9729.2|9382.3|9370.3|4250
1712592000000|2024-04-08 16:00:00|9411.6|9399.6|9343.6|9331.6|9436.8|9424.8|9316.5|9308.5|1602
1712595600000|2024-04-08 17:00:00|9341.5|9329.5|9364.3|9352.3|9385.5|9373.5|9315.4|9308.6|288
1712649600000|2024-04-09 08:00:00|9397.6|9385.6|9446.4|9434.4|9446.4|9434.4|9385.5|9373.5|253
1712653200000|2024-04-09 09:00:00|9444.3|9432.3|9435.5|9427.5|9538.6|9526.6|9362.9|9356.3|463
1712656800000|2024-04-09 10:00:00|9435.1|9427.1|9379|9367|9449.3|9437.3|9338.6|9326.6|319
1712660400000|2024-04-09 11:00:00|9378.9|9366.9|9444.4|9436.4|9492.5|9480.5|9359.2|9347.2|337
1712664000000|2024-04-09 12:00:00|9447.6|9435.6|9543|9531|9584.5|9572.5|9406.3|9400.3|1352
1712667600000|2024-04-09 13:00:00|9545.6|9533.6|9645.5|9633.5|9700.5|9688.5|9493.7|9481.7|1455
1712671200000|2024-04-09 14:00:00|9646|9634|9586.3|9574.3|9703.4|9694.7|9577.1|9565.1|2489
1712674800000|2024-04-09 15:00:00|9586.2|9574.2|9705.9|9697.9|9720|9709|9497.1|9485.1|2938
1712678400000|2024-04-09 16:00:00|9708.1|9700.1|9665.9|9653.9|9732.1|9720.1|9650.5|9640.6|938
1712682000000|2024-04-09 17:00:00|9665.3|9653.3|9630.9|9618.9|9732.9|9720.9|9630.1|9618.9|454
1712736000000|2024-04-10 08:00:00|9700|9688|9630.3|9618.3|9726.6|9714.6|9605.2|9593.2|291
1712739600000|2024-04-10 09:00:00|9630.2|9618.2|9787.3|9775.3|9818.1|9807.5|9625.7|9613.7|394
1712743200000|2024-04-10 10:00:00|9787.4|9775.4|9763.1|9751.1|9825|9814.4|9762.7|9750.7|264
1712746800000|2024-04-10 11:00:00|9764|9752|9824|9812|9830.6|9819.8|9723.2|9711.2|289
1712750400000|2024-04-10 12:00:00|9824.1|9812.1|9858.7|9846.7|9879.8|9868.2|9731.4|9721.7|844
1712754000000|2024-04-10 13:00:00|9858.5|9846.5|9772.8|9760.8|9858.5|9848.5|9701.9|9696.9|916
1712757600000|2024-04-10 14:00:00|9774.2|9762.2|9777.9|9765.9|9798.6|9787.6|9729|9717|959
1712761200000|2024-04-10 15:00:00|9777.8|9765.8|9998.7|9986.7|10049.4|10041.4|9775.7|9763.7|2717
1712764800000|2024-04-10 16:00:00|9998.8|9986.8|10027.4|10015.4|10121.3|10109.3|9989.9|9978.2|569
1712768400000|2024-04-10 17:00:00|10027.8|10015.8|9993.5|9981.5|10028.1|10016.1|9926.5|9914.5|211
1712822400000|2024-04-11 08:00:00|9976.3|9964.3|10068.6|10056.6|10069|10057|9967|9959.4|235
1712826000000|2024-04-11 09:00:00|10069.6|10057.6|10157|10145|10171.8|10162.7|10060.2|10048.2|639
1712829600000|2024-04-11 10:00:00|10157.1|10145.1|10133.7|10121.7|10174.2|10163.7|10058.8|10048.5|556
1712833200000|2024-04-11 11:00:00|10134.3|10122.3|10128.8|10116.8|10211.7|10199.7|10102.2|10095.7|473
1712836800000|2024-04-11 12:00:00|10123.3|10111.3|10084.2|10072.2|10153.2|10141.2|10048.5|10037.2|1354
1712840400000|2024-04-11 13:00:00|10084.7|10072.7|10112.1|10100.1|10186.4|10174.6|10068.9|10058.5|1867
1712844000000|2024-04-11 14:00:00|10113.9|10101.9|9989.2|9977.2|10122|10110|9949.1|9938.3|1708
1712847600000|2024-04-11 15:00:00|9990.1|9978.1|9972.3|9960.3|10105.5|10095.5|9924.1|9913.8|1963
1712851200000|2024-04-11 16:00:00|9972.7|9960.7|9990|9978|10045.7|10036.7|9945.9|9933.9|173
1712854800000|2024-04-11 17:00:00|9992.1|9980.1|9982.7|9970.7|10008.3|9996.3|9964.6|9952.6|90
1712908800000|2024-04-12 08:00:00|9959.7|9947.7|9979.6|9967.6|10026.9|10014.9|9948|9941.3|125
1712912400000|2024-04-12 09:00:00|9979.9|9967.9|10066.5|10054.5|10068.6|10058.4|9955|9943|221
1712916000000|2024-04-12 10:00:00|10066|10054|10194.7|10182.7|10266.1|10254.1|10054.7|10042.7|311
1712919600000|2024-04-12 11:00:00|10194.9|10182.9|10216.3|10204.3|10285.4|10275.7|10177.6|10165.6|450
1712923200000|2024-04-12 12:00:00|10214.5|10202.5|10195.5|10183.5|10231.3|10219.3|10172.4|10163.4|318
1712926800000|2024-04-12 13:00:00|10193.1|10181.1|10342|10330|10385.4|10373.4|10187|10175|584
1712930400000|2024-04-12 14:00:00|10337.2|10325.2|10431.8|10423.8|10453.8|10441.8|10266.6|10254.6|728
1712934000000|2024-04-12 15:00:00|10431.3|10423.3|10545|10533|10558.8|10551.7|10328.2|10316.2|1270
1712937600000|2024-04-12 16:00:00|10544.5|10532.5|10445.8|10433.8|10550|10538|10433.9|10421.9|464
1712941200000|2024-04-12 17:00:00|10445.9|10433.9|10429.1|10417.1|10461.1|10449.1|10367.3|10359.5|254
1713168000000|2024-04-15 08:00:00|10433.6|10421.6|10552.8|10540.8|10721.3|10709.3|10409.1|10397.1|196
1713171600000|2024-04-15 09:00:00|10554.3|10542.3|10630.1|10618.1|10655.8|10643.8|10487.3|10475.3|187
1713175200000|2024-04-15 10:00:00|10629.1|10617.1|10649.8|10637.8|10745|10733|10549|10537|232
1713178800000|2024-04-15 11:00:00|10652.7|10640.7|10738|10726|10757.1|10745.1|10645.1|10633.1|283
1713182400000|2024-04-15 12:00:00|10737.8|10725.8|10735.1|10727.1|10746.2|10736.3|10590|10578|454
1713186000000|2024-04-15 13:00:00|10736.1|10728.1|10665.4|10653.4|10737|10729|10598.1|10588.2|586
1713189600000|2024-04-15 14:00:00|10666.9|10654.9|10693.3|10681.3|10780.4|10773.9|10588.8|10578.4|733
1713193200000|2024-04-15 15:00:00|10693.8|10681.8|10568.8|10556.8|10699.7|10687.7|10538.4|10526.4|926
1713196800000|2024-04-15 16:00:00|10568.6|10556.6|10589.3|10577.3|10599.3|10587.3|10481.3|10469.3|152
1713200400000|2024-04-15 17:00:00|10594.2|10582.2|10565.3|10553.3|10614.5|10602.5|10559.2|10550.4|151
1713254400000|2024-04-16 08:00:00|10655.9|10643.9|10556.4|10544.4|10660.3|10648.3|10534|10522|123
1713258000000|2024-04-16 09:00:00|10556.9|10544.9|10623.7|10611.7|10659.1|10647.1|10540.4|10528.4|168
1713261600000|2024-04-16 10:00:00|10623.2|10611.2|10466.4|10454.4|10636.7|10628.2|10430.5|10418.5|280
1713265200000|2024-04-16 11:00:00|10464.9|10452.9|10526.6|10514.6|10566.6|10554.6|10464.8|10452.8|115
1713268800000|2024-04-16 12:00:00|10524.3|10512.3|10299.6|10287.6|10524.3|10512.3|10229.4|10217.4|369
1713272400000|2024-04-16 13:00:00|10299.1|10287.1|10254.3|10242.3|10357.3|10348.2|10245.4|10233.4|275
1713276000000|2024-04-16 14:00:00|10244.9|10232.9|10180.9|10168.9|10267.3|10255.3|10069.5|10057.5|529
1713279600000|2024-04-16 15:00:00|10180.3|10168.3|9798.8|9786.8|10180.3|10168.3|9779.3|9767.8|649
1713283200000|2024-04-16 16:00:00|9799.3|9787.3|9651.7|9639.7|9811.3|9799.3|9644.7|9635.7|528
1713286800000|2024-04-16 17:00:00|9651.2|9639.2|9675.8|9663.8|9684.8|9674.3|9619.7|9607.7|320
1713340800000|2024-04-17 08:00:00|9783.6|9771.6|9931.3|9919.3|9940.7|9928.7|9782.6|9770.6|433
1713344400000|2024-04-17 09:00:00|9929.8|9917.8|9877.2|9865.2|9955|9943|9829|9817|787
1713348000000|2024-04-17 10:00:00|9877.3|9865.3|10064.4|10052.4|10093.1|10081.1|9877.3|9865.3|845
1713351600000|2024-04-17 11:00:00|10063.9|10051.9|10106.6|10094.6|10149.2|10141.1|10030.5|10022.5|1202
1713355200000|2024-04-17 12:00:00|10107.1|10095.1|10068.1|10056.1|10145.2|10133.2|9944.6|9932.6|1399
1713358800000|2024-04-17 13:00:00|10067.6|10055.6|10135.7|10123.7|10151.2|10140.2|10031.4|10026.4|845
1713362400000|2024-04-17 14:00:00|10135.6|10123.6|10277.8|10265.8|10283.3|10277.8|10070.1|10059.6|1690
1713366000000|2024-04-17 15:00:00|10273.3|10261.3|10096.8|10084.8|10299.3|10287.3|10036.4|10029.9|1907
1713369600000|2024-04-17 16:00:00|10094.8|10082.8|10094.7|10086.7|10116.3|10105.2|10074.8|10066.7|444
1713373200000|2024-04-17 17:00:00|10096.2|10092.2|10147.6|10135.6|10191.2|10179.2|10096.2|10092.2|331
1713427200000|2024-04-18 08:00:00|10446.6|10434.6|10423.1|10411.1|10463.2|10458.7|10284.7|10272.7|579
1713430800000|2024-04-18 09:00:00|10421.1|10409.1|10550.3|10538.3|10568.7|10559.2|10342.6|10330.6|749
1713434400000|2024-04-18 10:00:00|10549.8|10537.8|10556.2|10544.2|10592.3|10580.3|10478.3|10468.8|596
1713438000000|2024-04-18 11:00:00|10555.2|10543.2|10586.3|10574.3|10641.6|10632.6|10500.9|10488.9|710
1713441600000|2024-04-18 12:00:00|10586.8|10574.8|10598.9|10586.9|10614|10608.3|10473.7|10468.2|1254
1713445200000|2024-04-18 13:00:00|10599.4|10587.4|10738.3|10726.3|10864.8|10854.3|10568.9|10556.9|2409
1713448800000|2024-04-18 14:00:00|10738.4|10726.4|10824.4|10812.4|10832.4|10820.9|10620.8|10608.8|1472
1713452400000|2024-04-18 15:00:00|10829.9|10817.9|11038|11026|11099.4|11089.4|10785.3|10773.3|3490
1713456000000|2024-04-18 16:00:00|11034.5|11022.5|11044.5|11032.5|11123.1|11111.7|11003.8|10992.9|986
1713459600000|2024-04-18 17:00:00|11044|11032|11027.8|11015.8|11065.5|11053.5|11005.5|10994|474
1713513600000|2024-04-19 08:00:00|11456|11444|11384.5|11372.5|11571.9|11561|11317.6|11305.6|751
1713517200000|2024-04-19 09:00:00|11382.5|11370.5|11517|11505|11523|11511|11325.2|11313.2|629
1713520800000|2024-04-19 10:00:00|11518.5|11506.5|11501.5|11489.5|11518.5|11506.5|11439.6|11427.6|329
1713524400000|2024-04-19 11:00:00|11501.9|11489.9|11193.5|11181.5|11503.9|11491.9|11171.8|11160.4|1122
1713528000000|2024-04-19 12:00:00|11187.1|11175.1|10965.1|10953.1|11252.6|11240.6|10944.1|10932.1|2497
1713531600000|2024-04-19 13:00:00|10965|10953|11318.4|11306.4|11334.4|11322.4|10840.5|10836.5|2189
1713535200000|2024-04-19 14:00:00|11312.9|11300.9|11695.4|11683.4|11705.7|11693.7|11302.2|11290.2|2867
1713538800000|2024-04-19 15:00:00|11695.3|11683.3|11467.2|11455.2|11695.3|11683.3|11299|11287|2630
1713542400000|2024-04-19 16:00:00|11462.4|11450.4|11531.6|11519.6|11575.4|11568.9|11371.5|11359.5|841
1713546000000|2024-04-19 17:00:00|11532.1|11520.1|11664.7|11660.7|11708.2|11697.7|11531.6|11519.6|604
1713772800000|2024-04-22 08:00:00|11440.4|11428.4|11409.6|11397.6|11558.1|11546.1|11366.9|11354.9|461
1713776400000|2024-04-22 09:00:00|11410.5|11398.5|11477.2|11465.2|11610.2|11598.2|11408.6|11396.6|559
1713780000000|2024-04-22 10:00:00|11477.6|11465.6|11304.7|11292.7|11552.1|11540.1|11296.2|11284.2|527
1713783600000|2024-04-22 11:00:00|11303.8|11291.8|11124.8|11112.8|11304.5|11292.5|11123|11111|990
1713787200000|2024-04-22 12:00:00|11124.3|11112.3|11332.1|11320.1|11438|11426|11057.3|11045.3|1390
1713790800000|2024-04-22 13:00:00|11332.2|11320.2|11331.2|11319.2|11427.6|11415.6|11286.3|11274.3|897
1713794400000|2024-04-22 14:00:00|11330.7|11318.7|11380.8|11368.8|11428.2|11416.2|11293.4|11283.9|1012
1713798000000|2024-04-22 15:00:00|11380.7|11368.7|11016.3|11004.3|11441.8|11429.8|10988.7|10980.5|2513
1713801600000|2024-04-22 16:00:00|11016.4|11004.4|10914.6|10902.6|11021.1|11009.1|10865.4|10857.4|802
1713805200000|2024-04-22 17:00:00|10914.3|10902.3|10898.4|10886.4|10914.7|10902.7|10857.3|10850.4|689
1713859200000|2024-04-23 08:00:00|10940.1|10928.1|10698.4|10686.4|11012.7|11008.3|10693.5|10681.5|550
1713862800000|2024-04-23 09:00:00|10697.8|10685.8|10653.1|10641.1|10723.5|10711.5|10621.9|10609.9|958
1713866400000|2024-04-23 10:00:00|10653.5|10641.5|10731.1|10719.1|10745.9|10733.9|10645.9|10633.9|380
1713870000000|2024-04-23 11:00:00|10730.7|10718.7|10555|10543|10790.6|10778.6|10527.5|10515.5|575
1713873600000|2024-04-23 12:00:00|10554.9|10542.9|10498.6|10486.6|10687.7|10675.7|10439|10427.4|1263
1713877200000|2024-04-23 13:00:00|10500.5|10488.5|10369.5|10357.5|10500.5|10488.5|10182|10170|1918
1713880800000|2024-04-23 14:00:00|10369.9|10357.9|10363.5|10351.5|10491.7|10479.7|10344.8|10332.8|1266
1713884400000|2024-04-23 15:00:00|10360.9|10356.9|10297.1|10285.1|10537.8|10525.8|10272|10262.6|2054
1713888000000|2024-04-23 16:00:00|10321.5|10309.5|10397|10385|10414.4|10402.4|10308.3|10296.3|418
1713891600000|2024-04-23 17:00:00|10397.9|10385.9|10577.9|10565.9|10588|10582|10396.7|10384.7|217
1713945600000|2024-04-24 08:00:00|10702.5|10690.5|10778.1|10766.1|10811.8|10799.8|10698.4|10686.4|418
1713949200000|2024-04-24 09:00:00|10778.7|10766.7|10840.5|10828.5|10875.8|10863.8|10772.1|10760.1|477
1713952800000|2024-04-24 10:00:00|10841|10829|10846.5|10834.5|10854.4|10842.4|10811.7|10799.7|147
1713956400000|2024-04-24 11:00:00|10847.9|10835.9|10754|10742|10849|10837|10742|10730|336
1713960000000|2024-04-24 12:00:00|10751.3|10739.3|10621.9|10609.9|10756.5|10745.3|10611.8|10599.8|772
1713963600000|2024-04-24 13:00:00|10622.1|10610.1|10708.2|10696.2|10755.2|10743.2|10622.1|10610.1|719
1713967200000|2024-04-24 14:00:00|10707.8|10695.8|10892.5|10880.5|10931.9|10919.9|10675.3|10663.3|1028
1713970800000|2024-04-24 15:00:00|10891.5|10879.5|10964.7|10952.7|11001.2|10989.2|10836|10824|2084
1713974400000|2024-04-24 16:00:00|10964.6|10952.6|11240.7|11228.7|11254.8|11242.8|10959.1|10947.1|625
1713978000000|2024-04-24 17:00:00|11240.2|11228.2|11315.7|11303.7|11389.9|11377.9|11228.3|11216.3|516
1714032000000|2024-04-25 08:00:00|11234.2|11222.2|11210.1|11198.1|11243.3|11231.3|11120.9|11108.9|302
1714035600000|2024-04-25 09:00:00|11209.9|11197.9|11140.1|11128.1|11242.5|11230.5|11129.6|11117.6|262
1714039200000|2024-04-25 10:00:00|11140|11128|11172.3|11160.3|11241|11229|11134.1|11122.1|203
1714042800000|2024-04-25 11:00:00|11172.8|11160.8|11184.1|11172.1|11211.5|11199.5|11090.9|11078.9|320
1714046400000|2024-04-25 12:00:00|11178.5|11166.5|11167.7|11155.7|11184.6|11172.6|11042.1|11030.1|520
1714050000000|2024-04-25 13:00:00|11168.8|11156.8|11227.1|11219.1|11229.5|11219.1|11123|11111|386
1714053600000|2024-04-25 14:00:00|11227|11219|11240.8|11228.8|11322.6|11314.3|11191.5|11179.5|657
1714057200000|2024-04-25 15:00:00|11241.7|11229.7|10672.2|10660.2|11305.4|11293.4|10602.2|10590.2|1936
1714060800000|2024-04-25 16:00:00|10654.7|10642.7|10797.1|10785.1|10813.1|10801.1|10461.7|10449.7|1051
1714064400000|2024-04-25 17:00:00|10801.1|10789.1|10753.3|10741.3|10870.2|10858.2|10740.8|10728.8|377
1714118400000|2024-04-26 08:00:00|10743.7|10731.7|10706.9|10694.9|10758.4|10746.4|10597|10585|172
1714122000000|2024-04-26 09:00:00|10707|10695|10831|10819|10843.2|10831.2|10675.3|10663.3|421
1714125600000|2024-04-26 10:00:00|10830.8|10818.8|10788.2|10776.2|10941.7|10929.7|10729.5|10717.5|344
1714129200000|2024-04-26 11:00:00|10808.4|10796.4|10771.2|10759.2|10808.6|10796.6|10664.5|10652.5|271
1714132800000|2024-04-26 12:00:00|10771.1|10759.1|10846.7|10834.7|10858.6|10846.6|10665.9|10653.9|631
1714136400000|2024-04-26 13:00:00|10847.7|10835.7|10917.1|10905.1|10968|10956|10711.6|10699.6|540
1714140000000|2024-04-26 14:00:00|10916.9|10904.9|10707.9|10695.9|10916.9|10904.9|10687.6|10675.7|874
1714143600000|2024-04-26 15:00:00|10708|10696|10604.8|10592.8|10733.9|10721.9|10474.4|10462.4|1732
1714147200000|2024-04-26 16:00:00|10605|10593|10650.6|10638.6|10719.5|10707.5|10587.8|10575.8|290
1714150800000|2024-04-26 17:00:00|10650.7|10638.7|10673.8|10661.8|10694.1|10682.1|10602.6|10590.6|207
1714377600000|2024-04-29 08:00:00|10320.5|10308.5|10236.5|10224.5|10320.5|10308.5|10143.4|10131.4|481
1714381200000|2024-04-29 09:00:00|10235.5|10223.5|9885.4|9873.4|10286.6|10274.6|9779.7|9772.8|1479
1714384800000|2024-04-29 10:00:00|9889.1|9877.1|9972.3|9960.3|10048.7|10036.7|9880.5|9868.5|567
1714388400000|2024-04-29 11:00:00|9970.6|9958.6|9917.2|9905.2|9978.2|9966.2|9833.2|9821.2|527
1714392000000|2024-04-29 12:00:00|9917.6|9905.6|9808.9|9796.9|9971.5|9959.5|9785.5|9779.6|814
1714395600000|2024-04-29 13:00:00|9808.5|9796.5|9667.5|9655.5|9880.4|9868.4|9581.1|9574.4|1748
1714399200000|2024-04-29 14:00:00|9667.2|9655.2|9392.5|9380.5|9714.9|9702.9|9349.3|9337.3|2338
1714402800000|2024-04-29 15:00:00|9390.3|9378.3|8749.5|8737.5|9427.3|9415.3|8731.7|8719.7|5463
1714406400000|2024-04-29 16:00:00|8749.4|8737.4|8819.8|8807.8|9052.7|9040.7|8748.7|8736.7|1358
1714410000000|2024-04-29 17:00:00|8817.4|8805.4|9066.6|9054.6|9106.6|9094.6|8785.6|8775.5|714
1714464000000|2024-04-30 08:00:00|8433.7|8421.7|7733.9|7721.9|8469.9|8457.9|7692.8|7680.8|2439
1714467600000|2024-04-30 09:00:00|7726.3|7722.3|8180.1|8168.1|8255.3|8243.3|7721.9|7712.4|2247
1714471200000|2024-04-30 10:00:00|8180|8168|8360.5|8348.5|8360.5|8348.5|8171.9|8159.9|794
1714474800000|2024-04-30 11:00:00|8363|8351|8331.8|8319.8|8478.8|8466.8|8192.1|8180.1|891
1714478400000|2024-04-30 12:00:00|8331|8319|8747.4|8735.4|8756.2|8752.1|8330.3|8318.3|2186
1714482000000|2024-04-30 13:00:00|8746.6|8734.6|8805.3|8793.3|8891.1|8880.7|8558.2|8546.2|1670
1714485600000|2024-04-30 14:00:00|8805.8|8793.8|8976.3|8964.3|9014.5|9002.5|8690.3|8679.6|2116
1714489200000|2024-04-30 15:00:00|8974.7|8962.7|9099.8|9087.8|9252.9|9243.2|8896.9|8886.7|3357
1714492800000|2024-04-30 16:00:00|9099.4|9087.4|9035.3|9023.3|9101.4|9089.5|8985.3|8977.3|667
1714496400000|2024-04-30 17:00:00|9036.4|9024.4|8991.2|8979.2|9054|9042|8921.7|8917.3|353
1714550400000|2024-05-01 08:00:00|9136.4|9124.4|9281|9269|9375.8|9363.8|9131.2|9119.2|526
1714554000000|2024-05-01 09:00:00|9281.1|9269.1|9290.8|9278.8|9390.6|9381|9221.3|9209.3|681
1714557600000|2024-05-01 10:00:00|9290.7|9278.7|9074.2|9062.2|9298.1|9286.1|8930.3|8918.3|673
1714561200000|2024-05-01 11:00:00|8963.8|8951.8|8985.8|8973.8|8993.6|8981.6|8855.7|8849.4|616
1714564800000|2024-05-01 12:00:00|8988.6|8976.6|8630.8|8618.8|8988.6|8976.6|8616.6|8604.6|1263
1714568400000|2024-05-01 13:00:00|8630.7|8618.7|8439|8427|8630.7|8618.7|8387|8375|2151
1714572000000|2024-05-01 14:00:00|8438.2|8426.2|8344.7|8332.7|8445.5|8433.5|8262.7|8251.9|2097
1714575600000|2024-05-01 15:00:00|8344.6|8332.6|8183.6|8171.6|8439.1|8427.1|8149.4|8140|2421
1714579200000|2024-05-01 16:00:00|8183.1|8171.1|7998.1|7986.1|8392.8|8381.9|7982|7970|859
1714582800000|2024-05-01 17:00:00|7993.5|7981.5|7895.8|7887.8|7993.5|7981.5|7830|7822.3|993
1714636800000|2024-05-02 08:00:00|7636|7624|7788.5|7776.5|7833.5|7821.5|7586.8|7577.8|954
1714640400000|2024-05-02 09:00:00|7788.4|7776.4|7543.7|7535.7|7815.2|7803.2|7536.4|7524.4|1116
1714644000000|2024-05-02 10:00:00|7543.3|7535.3|7610|7598|7671.3|7659.3|7400.3|7395.1|1368
1714647600000|2024-05-02 11:00:00|7609.5|7597.5|7508.6|7496.6|7794.4|7782.4|7491.5|7479.5|1182
1714651200000|2024-05-02 12:00:00|7509|7497|7952.6|7940.6|7954|7942|7489.2|7481.1|1827
1714654800000|2024-05-02 13:00:00|7952.3|7940.3|7935.6|7923.6|8068.9|8059.7|7902|7890|1586
1714658400000|2024-05-02 14:00:00|7935.7|7923.7|7975.6|7963.6|8034.3|8022.3|7806.5|7794.5|1306
1714662000000|2024-05-02 15:00:00|7976.7|7964.7|7311.8|7299.8|8142.7|8130.7|7290.6|7278.6|3230
1714665600000|2024-05-02 16:00:00|7312.1|7300.1|7280.3|7268.3|7319.9|7313.9|7168.2|7158|1872
1714669200000|2024-05-02 17:00:00|7275|7263|7240.5|7232.5|7357.9|7345.9|7209.7|7197.7|500
1714723200000|2024-05-03 08:00:00|7194.1|7182.1|7106.1|7094.1|7222.9|7214.2|6895.1|6883.5|1331
1714726800000|2024-05-03 09:00:00|7106.5|7094.5|7501.2|7489.2|7525.2|7513.2|7104.4|7093.2|2156
1714730400000|2024-05-03 10:00:00|7501.3|7489.3|7495|7483|7525.9|7517.8|7273.4|7261.4|1078
1714734000000|2024-05-03 11:00:00|7493.5|7481.5|7478|7466|7510.8|7501.5|7258.2|7246.2|643
1714737600000|2024-05-03 12:00:00|7478.7|7466.7|7627|7615|7716.9|7704.9|7476.9|7464.9|1518
1714741200000|2024-05-03 13:00:00|7627.4|7615.4|7495.2|7483.2|7720.1|7708.1|7415|7405|1531
1714744800000|2024-05-03 14:00:00|7494|7482|7571.3|7559.3|7633.5|7621.5|7429.2|7419.3|1159
1714748400000|2024-05-03 15:00:00|7571.7|7559.7|8027.6|8015.6|8112.4|8100.4|7566.7|7554.7|3070
1714752000000|2024-05-03 16:00:00|8027.5|8015.5|7889.3|7877.3|8027.5|8015.5|7748|7737.3|1135
1714755600000|2024-05-03 17:00:00|7890.8|7878.8|7914.7|7902.7|7996.7|7984.7|7881.1|7873.1|290
1714993200000|2024-05-06 11:00:00|7899.2|7887.2|7798.8|7786.8|7957.9|7945.9|7491.4|7479.4|1104
1714996800000|2024-05-06 12:00:00|7798.3|7786.3|7738.9|7726.9|8052.2|8040.2|7672.2|7666.1|1798
1715000400000|2024-05-06 13:00:00|7735.4|7723.4|7624.7|7612.7|7831.2|7819.2|7580.4|7569.9|962
1715004000000|2024-05-06 14:00:00|7623.7|7611.7|7570|7558|7697|7685|7482.4|7470.4|1013
1715007600000|2024-05-06 15:00:00|7571.3|7559.3|7478.1|7470.1|7670.2|7662.7|7408.9|7396.9|1356
1715011200000|2024-05-06 16:00:00|7478.2|7470.2|7461.2|7453.2|7504.2|7492.2|7402.6|7396.1|408
1715014800000|2024-05-06 17:00:00|7466.7|7454.7|7472.2|7460.2|7474.7|7464.3|7425.8|7415.6|193
1715068800000|2024-05-07 08:00:00|7428.1|7416.1|7438.7|7426.7|7532.3|7520.3|7293|7281|428
1715072400000|2024-05-07 09:00:00|7439.2|7427.2|7441.2|7429.2|7655.7|7643.7|7413.1|7401.1|539
1715076000000|2024-05-07 10:00:00|7441.7|7433.7|7497.5|7485.5|7596.3|7584.3|7421.1|7409.1|300
1715079600000|2024-05-07 11:00:00|7501.5|7489.5|7669|7657|7679|7669.7|7500.3|7488.3|459
1715083200000|2024-05-07 12:00:00|7673.2|7661.2|7890.4|7882.4|7921.7|7915.6|7673.2|7661.2|1116
1715086800000|2024-05-07 13:00:00|7898.5|7886.5|8167.6|8155.6|8201.8|8189.8|7895.1|7883.1|1559
1715090400000|2024-05-07 14:00:00|8167.4|8155.4|8386.3|8374.3|8434.2|8422.2|8117.1|8105.1|1964
1715094000000|2024-05-07 15:00:00|8385.1|8373.1|8421.3|8413.3|8532|8522.7|8326.7|8314.7|2701
1715097600000|2024-05-07 16:00:00|8421.6|8413.6|8431.2|8419.2|8519.4|8510.2|8388.2|8376.2|428
1715101200000|2024-05-07 17:00:00|8431.7|8419.7|8465.1|8453.1|8540.2|8528.2|8426|8417.2|434
1715155200000|2024-05-08 08:00:00|8827.4|8815.4|8711|8699|8883.9|8871.9|8702.4|8690.4|503
1715158800000|2024-05-08 09:00:00|8711.3|8699.3|8850.1|8838.1|8919.6|8907.6|8579.8|8567.8|802
1715162400000|2024-05-08 10:00:00|8850.4|8838.4|8853.9|8841.9|8899.7|8887.7|8679.1|8667.1|478
1715166000000|2024-05-08 11:00:00|8853.6|8841.6|8834.1|8822.1|8877.4|8865.4|8796.5|8784.5|314
1715169600000|2024-05-08 12:00:00|8832.3|8820.3|8701|8689|8833.9|8821.9|8680.9|8672.3|1004
1715173200000|2024-05-08 13:00:00|8701.3|8689.3|8689.2|8677.2|8744.3|8732.4|8504.9|8492.9|1355
1715176800000|2024-05-08 14:00:00|8688.5|8676.5|8294.5|8282.5|8709.2|8697.2|8294.3|8282.3|1462
1715180400000|2024-05-08 15:00:00|8294.2|8282.2|8559.9|8547.9|8715.8|8703.8|8290.7|8278.7|1887
1715184000000|2024-05-08 16:00:00|8559.2|8547.2|8566.4|8558.4|8588.2|8576.2|8515.4|8505.5|356
1715187600000|2024-05-08 17:00:00|8566.6|8558.6|8534.7|8526.7|8586.6|8577.2|8500.5|8491.4|196
1715241600000|2024-05-09 08:00:00|8624.4|8612.4|8697.2|8685.2|8779|8767|8624.4|8612.4|223
1715245200000|2024-05-09 09:00:00|8696.2|8684.2|8534.1|8522.1|8767.6|8755.6|8518.4|8506.4|243
1715248800000|2024-05-09 10:00:00|8534.2|8522.2|8401.9|8389.9|8713.1|8701.1|8380.4|8368.4|370
1715252400000|2024-05-09 11:00:00|8401.4|8389.4|8402.6|8390.6|8534.1|8522.1|8237.5|8225.5|565
1715256000000|2024-05-09 12:00:00|8402.4|8390.4|8644.1|8632.1|8756.2|8744.2|8399.1|8387.1|714
1715259600000|2024-05-09 13:00:00|8641.5|8633.5|8538.4|8526.4|8676.9|8664.9|8457.7|8445.7|866
1715263200000|2024-05-09 14:00:00|8539.4|8527.4|8524.5|8512.5|8640.4|8628.4|8406.2|8394.2|926
1715266800000|2024-05-09 15:00:00|8526.4|8514.4|8557.3|8545.3|8613.1|8601.1|8415|8403|1334
1715270400000|2024-05-09 16:00:00|8556.5|8548.5|8569.2|8557.2|8598.9|8590.8|8504.3|8492.3|422
1715274000000|2024-05-09 17:00:00|8567.2|8555.2|8565.3|8553.3|8591.7|8579.7|8527.5|8518.3|194
1715328000000|2024-05-10 08:00:00|8590.5|8578.5|8552|8540|8682.9|8670.9|8490.5|8478.5|271
1715331600000|2024-05-10 09:00:00|8552.3|8540.3|8516.1|8504.1|8573.6|8561.6|8409.1|8397.1|326
1715335200000|2024-05-10 10:00:00|8514.7|8502.7|8406.5|8394.5|8573.9|8564.7|8332.2|8326.7|339
1715338800000|2024-05-10 11:00:00|8403.6|8391.6|8399.3|8387.3|8439.6|8427.6|8365.2|8353.2|136
1715342400000|2024-05-10 12:00:00|8373.2|8361.2|8568.6|8556.6|8632|8626.5|8363.9|8351.9|745
1715346000000|2024-05-10 13:00:00|8571.9|8559.9|8607.6|8595.6|8706.9|8696.5|8413.2|8401.2|792
1715349600000|2024-05-10 14:00:00|8607.4|8595.4|8718.2|8706.2|8739|8731|8566.8|8554.8|1087
1715353200000|2024-05-10 15:00:00|8718.1|8706.1|8702.3|8690.3|8772.3|8761.8|8647.1|8635.1|1028
1715356800000|2024-05-10 16:00:00|8703.3|8691.3|8647.9|8635.9|8769|8757|8609.9|8597.9|446
1715360400000|2024-05-10 17:00:00|8637|8625|8695.8|8683.8|8734.8|8722.8|8612|8600|292
1715587200000|2024-05-13 08:00:00|8615.2|8603.2|8457.5|8445.5|8644|8632|8402|8391.7|304
1715590800000|2024-05-13 09:00:00|8460|8448|8268.4|8256.4|8499.2|8487.2|8148.4|8136.4|716
1715594400000|2024-05-13 10:00:00|8268.7|8256.7|8182.2|8170.2|8297.6|8285.6|8056.2|8044.2|398
1715598000000|2024-05-13 11:00:00|8181.8|8169.8|8057.3|8045.3|8243.6|8231.6|7994.8|7982.8|426
1715601600000|2024-05-13 12:00:00|8061.6|8049.6|8084.1|8072.1|8105.9|8093.9|7966.1|7959.2|735
1715605200000|2024-05-13 13:00:00|8083.6|8071.6|8102.2|8090.2|8297.5|8285.5|8059.9|8047.9|972
1715608800000|2024-05-13 14:00:00|8102.4|8090.4|7610.6|7598.6|8236|8224|7581|7569|1903
1715612400000|2024-05-13 15:00:00|7610.9|7598.9|7067.2|7055.2|7616.6|7604.6|6968.9|6956.9|4255
1715616000000|2024-05-13 16:00:00|7067.7|7055.7|6936.8|6924.8|7067.7|7055.7|6879.8|6870.1|750
1715619600000|2024-05-13 17:00:00|6939.5|6927.5|6964.2|6952.2|6982.1|6972|6881.2|6869.2|747
1715673600000|2024-05-14 08:00:00|7136.5|7124.5|7172.6|7160.6|7286.8|7274.8|7104.5|7092.5|357
1715677200000|2024-05-14 09:00:00|7174.3|7162.3|7304.3|7292.3|7346|7334|7143.3|7131.3|434
1715680800000|2024-05-14 10:00:00|7304|7292|7282.5|7270.5|7323.5|7311.5|7233.9|7221.9|250
1715684400000|2024-05-14 11:00:00|7282.3|7270.3|7324.6|7312.6|7338|7326|7158.2|7146.2|382
1715688000000|2024-05-14 12:00:00|7323.5|7311.5|7516.4|7504.4|7530.1|7518.1|7314.3|7302.3|1087
1715691600000|2024-05-14 13:00:00|7516.7|7504.7|7518.9|7506.9|7671.8|7659.8|7498.4|7486.4|1354
1715695200000|2024-05-14 14:00:00|7520|7508|7165.5|7153.5|7569|7557|7106.9|7094.9|1805
1715698800000|2024-05-14 15:00:00|7165.9|7153.9|7190.6|7178.6|7365|7353|7096.1|7088.1|1556
1715702400000|2024-05-14 16:00:00|7190.8|7178.8|7138.2|7126.2|7305.7|7293.7|7125.8|7113.8|424
1715706000000|2024-05-14 17:00:00|7136.8|7124.8|7192.7|7180.7|7229.2|7217.2|7118.3|7109.9|240
1715760000000|2024-05-15 08:00:00|7217|7205|7300.1|7288.1|7336.7|7324.7|7162.7|7150.7|153
1715763600000|2024-05-15 09:00:00|7300.3|7288.3|7130.2|7118.2|7333.3|7321.3|7113.1|7101.1|326
1715767200000|2024-05-15 10:00:00|7129.9|7117.9|7276|7264|7314.1|7302.1|7128.3|7116.3|141
1715770800000|2024-05-15 11:00:00|7278|7266|7253.8|7241.8|7307.9|7295.9|7194.2|7182.2|229
1715774400000|2024-05-15 12:00:00|7252.9|7240.9|7316.3|7304.3|7361.1|7351.7|7187.5|7175.5|531
1715778000000|2024-05-15 13:00:00|7315.4|7303.4|7283.4|7271.4|7349|7337|7220.4|7208.4|1104
1715781600000|2024-05-15 14:00:00|7282.9|7270.9|7381.1|7369.1|7382.9|7374|7249.5|7237.5|853
1715785200000|2024-05-15 15:00:00|7380.8|7368.8|7671.8|7659.8|7712.5|7700.5|7372.9|7360.9|1835
1715788800000|2024-05-15 16:00:00|7672.1|7660.1|7616.2|7604.2|7690.9|7678.9|7532.3|7520.3|662
1715792400000|2024-05-15 17:00:00|7617.3|7605.3|7575.2|7563.2|7645|7633.3|7567.9|7555.9|189
1715846400000|2024-05-16 08:00:00|7664.8|7652.8|7637|7625|7742.6|7730.6|7501.9|7489.9|326
1715850000000|2024-05-16 09:00:00|7636.6|7624.6|7404.7|7392.7|7647|7635|7279.2|7267.2|648
1715853600000|2024-05-16 10:00:00|7404.3|7392.3|7426.2|7414.2|7520.1|7510.6|7382.9|7370.9|198
1715857200000|2024-05-16 11:00:00|7423.8|7411.8|7389.6|7377.6|7449|7437|7354.5|7342.5|181
1715860800000|2024-05-16 12:00:00|7389.1|7377.1|7062.1|7050.1|7389.1|7377.1|7044.1|7032.1|1597
1715864400000|2024-05-16 13:00:00|7062.5|7050.5|7091.6|7079.6|7404.9|7392.9|7029.4|7017.4|1492
1715868000000|2024-05-16 14:00:00|7091.8|7079.8|7218.2|7206.2|7352.2|7340.2|7052.2|7040.2|937
1715871600000|2024-05-16 15:00:00|7218.4|7206.4|7228.8|7216.8|7229.6|7217.6|7068.3|7060.3|1339
1715875200000|2024-05-16 16:00:00|7228.6|7216.6|7159.1|7147.1|7238.4|7227.8|7134.6|7124.6|298
1715878800000|2024-05-16 17:00:00|7152.6|7140.6|7154.2|7142.2|7188.7|7176.7|7128|7116|103
1715932800000|2024-05-17 08:00:00|7170|7158|7280.1|7268.1|7338|7326|7080.1|7068.1|246
1715936400000|2024-05-17 09:00:00|7280|7268|7470.5|7458.5|7478.8|7466.8|7279|7267|326
1715940000000|2024-05-17 10:00:00|7469.5|7457.5|7281.6|7269.6|7470.5|7458.5|7184.5|7172.5|285
1715943600000|2024-05-17 11:00:00|7273.6|7261.6|6991|6979|7299.6|7287.6|6964.4|6952.4|692
1715947200000|2024-05-17 12:00:00|6993.8|6981.8|7178|7166|7253.8|7241.8|6993.8|6981.8|1062
1715950800000|2024-05-17 13:00:00|7178.3|7166.3|7091.9|7079.9|7319.1|7307.1|7052.6|7040.6|831
1715954400000|2024-05-17 14:00:00|7092.1|7080.1|7083.5|7071.5|7155.8|7143.8|7021.1|7009.1|485
1715958000000|2024-05-17 15:00:00|7084.2|7072.2|7174|7162|7301.7|7289.7|7022|7010|949
1715961600000|2024-05-17 16:00:00|7173.8|7161.8|7101.1|7089.1|7241|7229|7100.1|7088.1|264
1715965200000|2024-05-17 17:00:00|7100.4|7088.4|7104.6|7092.6|7157.3|7145.9|7079.2|7072.9|248
1716192000000|2024-05-20 08:00:00|7065.5|7053.5|6991.9|6979.9|7166.5|7154.5|6985.7|6973.7|221
1716195600000|2024-05-20 09:00:00|6991.4|6979.4|6894.6|6882.6|7003.1|6991.1|6817.5|6805.5|753
1716199200000|2024-05-20 10:00:00|6894.1|6882.1|6671.7|6659.7|6899.4|6889.9|6667.9|6655.9|460
1716202800000|2024-05-20 11:00:00|6670.7|6658.7|6693.8|6681.8|6807|6795|6588.2|6577.2|662
1716206400000|2024-05-20 12:00:00|6694.3|6682.3|6740.7|6728.7|6830.6|6818.6|6685|6673|591
1716210000000|2024-05-20 13:00:00|6737.7|6725.7|6765.4|6753.4|6824.4|6812.4|6669.9|6657.9|445
1716213600000|2024-05-20 14:00:00|6764.9|6752.9|6892.8|6880.8|6893.9|6883.1|6719.5|6707.5|1003
1716217200000|2024-05-20 15:00:00|6893.8|6881.8|7073.5|7069.5|7102|7094|6892.1|6881.8|1461
1716220800000|2024-05-20 16:00:00|7072.7|7068.7|6979.2|6967.2|7146.3|7134.3|6969.3|6957.3|299
1716224400000|2024-05-20 17:00:00|6979|6967|7023.8|7011.8|7072.2|7060.2|6913.1|6901.1|320
1716278400000|2024-05-21 08:00:00|6855.1|6843.1|6841|6829|6942.5|6930.5|6723.2|6711.2|333
1716282000000|2024-05-21 09:00:00|6841.2|6829.2|6907.1|6895.1|7036.3|7024.3|6784.7|6772.7|389
1716285600000|2024-05-21 10:00:00|6905.5|6893.5|6829|6817|6947.9|6935.9|6819.5|6807.5|215
1716289200000|2024-05-21 11:00:00|6828.5|6816.5|7032.1|7020.1|7050|7038|6825.9|6813.9|417
1716292800000|2024-05-21 12:00:00|7031.6|7019.6|7058|7046|7125.2|7113.2|6957|6945.2|622
1716296400000|2024-05-21 13:00:00|7058.5|7046.5|7078.7|7066.7|7173.7|7165.7|7001.1|6989.1|727
1716300000000|2024-05-21 14:00:00|7084.2|7072.2|7274.5|7262.5|7278.7|7266.7|7082|7070|936
1716303600000|2024-05-21 15:00:00|7274.3|7262.3|7162.5|7150.5|7280.2|7269|7118.5|7106.5|1585
1716307200000|2024-05-21 16:00:00|7162.2|7150.2|7152.7|7140.7|7224|7215.3|7148.5|7136.5|309
1716310800000|2024-05-21 17:00:00|7152.5|7140.5|7127.5|7115.5|7173.8|7161.8|7115.8|7107.4|188
1716364800000|2024-05-22 08:00:00|7164|7152|7112.6|7100.6|7167.4|7155.4|7079.1|7067.1|193
1716368400000|2024-05-22 09:00:00|7129.4|7117.4|7196.6|7184.6|7248.6|7236.6|7089.6|7077.6|305
1716372000000|2024-05-22 10:00:00|7196|7184|7242.8|7234.8|7245.6|7238.4|7165.4|7153.4|212
1716375600000|2024-05-22 11:00:00|7241.7|7233.7|7127|7115|7244.2|7238.8|7074.9|7062.9|292
1716379200000|2024-05-22 12:00:00|7127.9|7115.9|7244.8|7232.8|7265|7257.7|7114.4|7102.4|596
1716382800000|2024-05-22 13:00:00|7244.5|7232.5|7237.4|7225.4|7411.6|7399.6|7230.1|7218.1|1096
1716386400000|2024-05-22 14:00:00|7237.7|7225.7|7298.7|7286.7|7358.9|7346.9|7209.7|7197.7|1068
1716390000000|2024-05-22 15:00:00|7301.1|7289.1|7333.4|7321.4|7351.6|7341.5|7210.3|7204.3|696
1716393600000|2024-05-22 16:00:00|7332.2|7320.2|7284.4|7272.4|7360.6|7348.6|7253.5|7241.5|279
1716397200000|2024-05-22 17:00:00|7277.2|7265.2|7206.3|7194.3|7283.8|7271.8|7191.1|7179.1|285
1716451200000|2024-05-23 08:00:00|7209.6|7197.6|7168|7156|7254.6|7242.6|7155.5|7143.5|180
1716454800000|2024-05-23 09:00:00|7168.7|7156.7|7194.6|7182.6|7200.4|7188.4|7100.4|7088.4|191
1716458400000|2024-05-23 10:00:00|7192.9|7180.9|7326.4|7314.4|7395.9|7385.2|7192.9|7180.9|285
1716462000000|2024-05-23 11:00:00|7326.8|7314.8|7354.4|7342.4|7373.9|7361.9|7298.4|7286.4|175
1716465600000|2024-05-23 12:00:00|7353.9|7341.9|7486.8|7474.8|7487.3|7478.6|7303.9|7291.9|997
1716469200000|2024-05-23 13:00:00|7487.6|7475.6|7555.5|7543.5|7579.9|7569|7446.4|7434.4|2273
1716472800000|2024-05-23 14:00:00|7555.7|7543.7|7823.4|7811.4|7828.9|7816.9|7513.3|7501.3|2571
1716476400000|2024-05-23 15:00:00|7826.1|7814.1|7904.5|7900.5|7922.9|7910.9|7696|7684|1527
1716480000000|2024-05-23 16:00:00|7911.6|7899.6|8013.9|8001.9|8133.7|8121.7|7859.2|7847.2|1106
1716483600000|2024-05-23 17:00:00|8014.2|8002.2|7980.4|7968.4|8031.5|8019.5|7892.7|7880.7|437
1716537600000|2024-05-24 08:00:00|7978|7966|8126|8114|8134|8122|7964.3|7953.1|318
1716541200000|2024-05-24 09:00:00|8144.7|8132.7|7806.9|7794.9|8158.4|8146.4|7688.4|7676.4|846
1716544800000|2024-05-24 10:00:00|7805.1|7793.1|7817|7805|7898.2|7886.2|7781.5|7769.5|300
1716548400000|2024-05-24 11:00:00|7824|7812|7784.3|7772.3|7882.4|7870.4|7778.6|7770.3|287
1716552000000|2024-05-24 12:00:00|7741.3|7729.3|7879.2|7867.2|7881|7869|7616.2|7604.2|1062
1716555600000|2024-05-24 13:00:00|7879.7|7867.7|7736.6|7724.6|7915.1|7903.1|7709.7|7697.7|846
1716559200000|2024-05-24 14:00:00|7737.6|7725.6|7711.2|7699.2|7828.5|7816.5|7691.5|7679.5|595
1716562800000|2024-05-24 15:00:00|7703.8|7691.8|7987.6|7975.6|8026.6|8016.6|7702.3|7690.3|1887
1716566400000|2024-05-24 16:00:00|7987.9|7975.9|7914.2|7902.2|7987.9|7978.7|7881.1|7869.1|371
1716570000000|2024-05-24 17:00:00|7914|7902|7848.6|7836.6|7916.2|7908.6|7779.1|7771.1|363
1716883200000|2024-05-28 08:00:00|7867.5|7855.5|7868.3|7856.3|7986.8|7974.8|7652.7|7640.7|429
1716886800000|2024-05-28 09:00:00|7868|7856|7866.6|7854.6|7929.3|7917.3|7708|7696|428
1716890400000|2024-05-28 10:00:00|7867.1|7855.1|7817.9|7805.9|7956.4|7944.4|7782.3|7770.3|411
1716894000000|2024-05-28 11:00:00|7817.7|7805.7|7802.9|7790.9|7928.1|7916.1|7802.9|7790.9|578
1716897600000|2024-05-28 12:00:00|7797|7785|7930|7918|7951.5|7940.8|7759.3|7752|1475
1716901200000|2024-05-28 13:00:00|7928|7916|7894.6|7882.6|8051.2|8039.2|7821.3|7809.3|1531
1716904800000|2024-05-28 14:00:00|7900.1|7888.1|8003.7|7991.7|8068.7|8061.2|7859.6|7847.6|1301
1716908400000|2024-05-28 15:00:00|8003.8|7991.8|8339.9|8327.9|8373|8364.8|7995.8|7983.8|2329
1716912000000|2024-05-28 16:00:00|8339.3|8327.3|8284.3|8272.3|8370.3|8358.3|8269.2|8257.2|528
1716915600000|2024-05-28 17:00:00|8284.2|8272.2|8199.7|8187.7|8318.7|8306.7|8184.7|8172.7|355
1716969600000|2024-05-29 08:00:00|8316.7|8304.7|8317.7|8305.7|8363.4|8351.4|8267.1|8255.1|222
1716973200000|2024-05-29 09:00:00|8320.2|8308.2|8500.5|8488.5|8532.1|8522.2|8318|8306|443
1716976800000|2024-05-29 10:00:00|8495.3|8483.3|8673.8|8661.8|8684.2|8676.2|8467.1|8455.1|422
1716980400000|2024-05-29 11:00:00|8674|8662|8621.3|8609.3|8709.8|8700|8425.2|8413.2|776
1716984000000|2024-05-29 12:00:00|8621.8|8609.8|8749.1|8741.1|8754.1|8742.1|8609.2|8597.2|917
1716987600000|2024-05-29 13:00:00|8754.6|8742.6|8765.6|8753.6|8923.3|8912.4|8716.5|8705.5|1752
1716991200000|2024-05-29 14:00:00|8766.6|8754.6|8921.1|8909.1|8965.4|8956.9|8766.2|8754.2|1606
1716994800000|2024-05-29 15:00:00|8921.2|8909.2|8805.4|8793.4|8961.1|8949.1|8705.3|8696|2624
1716998400000|2024-05-29 16:00:00|8805.5|8793.5|8816.3|8804.3|8866.1|8854.1|8754.4|8742.4|699
1717002000000|2024-05-29 17:00:00|8815.5|8803.5|8802.3|8790.3|8861.9|8849.9|8791.8|8779.8|239
1717056000000|2024-05-30 08:00:00|8778.1|8766.1|8914.2|8902.2|8929.6|8917.6|8681.4|8669.4|317
1717059600000|2024-05-30 09:00:00|8914.1|8902.1|8859.4|8847.4|9048.6|9036.6|8774.8|8762.8|599
1717063200000|2024-05-30 10:00:00|8858.4|8846.4|8735.9|8723.9|8888.2|8876.2|8676.2|8664.2|357
1717066800000|2024-05-30 11:00:00|8735.4|8723.4|8610.7|8598.7|8780.2|8768.2|8576.9|8564.9|504
1717070400000|2024-05-30 12:00:00|8611|8599|8654.2|8642.2|8762.5|8750.5|8593.2|8581.2|765
1717074000000|2024-05-30 13:00:00|8652.6|8640.6|8875.5|8863.5|8910.7|8898.7|8610|8601.1|885
1717077600000|2024-05-30 14:00:00|8875.8|8863.8|8709.6|8697.6|8949.5|8937.5|8708.9|8696.9|917
1717081200000|2024-05-30 15:00:00|8709.2|8697.2|8836.7|8824.7|8856.4|8844.4|8640.6|8628.6|1022
1717084800000|2024-05-30 16:00:00|8822.9|8810.9|8761.3|8749.3|8847.6|8835.6|8727.5|8718.8|415
1717088400000|2024-05-30 17:00:00|8761|8749|8739.7|8727.7|8767.5|8756.9|8729.2|8717.2|289
1717142400000|2024-05-31 08:00:00|8756|8744|8720.2|8708.2|8756|8744|8679.4|8667.4|88
1717146000000|2024-05-31 09:00:00|8718.8|8706.8|8722|8710|8765.6|8753.6|8548.9|8536.9|369
1717149600000|2024-05-31 10:00:00|8722.3|8710.3|8729.8|8717.8|8787.1|8775.1|8661.2|8649.2|100
1717153200000|2024-05-31 11:00:00|8729.6|8717.6|8601.4|8589.4|8761.7|8749.7|8584|8572|137
1717156800000|2024-05-31 12:00:00|8601.3|8589.3|8630.3|8618.3|8761.2|8749.2|8570.9|8558.9|646
1717160400000|2024-05-31 13:00:00|8632.3|8620.3|8722.9|8710.9|8836|8827.7|8622|8610|800
1717164000000|2024-05-31 14:00:00|8722.8|8710.8|8708.1|8696.1|8796.8|8784.8|8652.3|8640.3|724
1717167600000|2024-05-31 15:00:00|8698.9|8686.9|8862.7|8850.7|8877.9|8865.9|8577.8|8565.8|1922
1717171200000|2024-05-31 16:00:00|8865.8|8853.8|8829.4|8817.4|8880|8872.7|8765.8|8753.8|371
1717174800000|2024-05-31 17:00:00|8828.7|8816.7|8755.6|8743.6|8841.3|8829.3|8744.8|8735.5|390
1717401600000|2024-06-03 08:00:00|8765.3|8753.3|8811.4|8799.4|8820.6|8808.6|8615.7|8603.7|287
1717405200000|2024-06-03 09:00:00|8812.4|8800.4|8691.5|8679.5|8879.3|8867.3|8611.1|8599.1|417
1717408800000|2024-06-03 10:00:00|8691.7|8679.7|8765.6|8753.6|8775.1|8763.1|8651.1|8639.1|176
1717412400000|2024-06-03 11:00:00|8766|8754|8694.2|8682.2|8782.2|8770.2|8659.6|8647.6|249
1717416000000|2024-06-03 12:00:00|8697.2|8685.2|9093.6|9081.6|9227.1|9215.1|8694.1|8682.1|2295
1717419600000|2024-06-03 13:00:00|9093.8|9081.8|9041.6|9029.6|9234.8|9222.8|8891.2|8879.2|1663
1717423200000|2024-06-03 14:00:00|9041.4|9029.4|9071.2|9059.2|9304.8|9292.8|8997.6|8985.6|2902
1717426800000|2024-06-03 15:00:00|9070.7|9058.7|9077|9065|9190.7|9178.7|8985.4|8973.4|2163
1717430400000|2024-06-03 16:00:00|9077.3|9065.3|8928.4|8916.4|9078.9|9067|8908.1|8899.1|644
1717434000000|2024-06-03 17:00:00|8926.9|8914.9|8890.8|8878.8|9000.4|8988.4|8888.4|8876.4|458
1717488000000|2024-06-04 08:00:00|8790.6|8778.6|8818.1|8806.1|8852|8840|8636.7|8624.7|269
1717491600000|2024-06-04 09:00:00|8829.5|8817.5|8704.4|8692.4|8906.8|8894.8|8681.9|8669.9|796
1717495200000|2024-06-04 10:00:00|8704|8692|8745.6|8733.6|8777.1|8765.1|8568.7|8556.7|461
1717498800000|2024-06-04 11:00:00|8745.7|8733.7|8738.5|8726.5|8847.2|8835.2|8713.9|8701.9|292
1717502400000|2024-06-04 12:00:00|8739.9|8727.9|8868.9|8856.9|8930.7|8918.7|8739.9|8727.9|1461
1717506000000|2024-06-04 13:00:00|8869.1|8857.1|8881.4|8869.4|9035.5|9023.5|8839.9|8827.9|1737
1717509600000|2024-06-04 14:00:00|8881.7|8869.7|8865.2|8853.2|9000.5|8988.5|8847.1|8835.1|1681
1717513200000|2024-06-04 15:00:00|8864.7|8852.7|9006.2|8994.2|9151.5|9139.5|8819.8|8807.8|2310
1717516800000|2024-06-04 16:00:00|9006.9|8994.9|8990.2|8978.2|9114.1|9102.1|8978.1|8966.6|443
1717520400000|2024-06-04 17:00:00|8990.3|8978.3|8869.6|8857.6|9012.7|9000.7|8860.1|8848.1|334
1717574400000|2024-06-05 08:00:00|8875.1|8863.1|8950.3|8938.3|8975.8|8963.8|8812.3|8800.3|71
1717578000000|2024-06-05 09:00:00|8947.5|8935.5|8841|8829|8956.7|8944.7|8732.3|8720.3|401
1717581600000|2024-06-05 10:00:00|8840.8|8828.8|8791|8779|8895.4|8883.4|8725.9|8713.9|293
1717585200000|2024-06-05 11:00:00|8791.4|8779.4|8872.6|8860.6|8878.1|8866.1|8753.2|8741.2|231
1717588800000|2024-06-05 12:00:00|8870.1|8858.1|8697|8685|8895.1|8883.1|8626|8614|923
1717592400000|2024-06-05 13:00:00|8696.5|8684.5|8841.5|8829.5|8870.3|8858.3|8672.5|8660.5|1365
1717596000000|2024-06-05 14:00:00|8841.3|8829.3|8811.7|8803.7|8940.3|8928.3|8763.6|8751.6|2193
1717599600000|2024-06-05 15:00:00|8812.5|8804.5|8915.3|8903.3|8954.7|8942.7|8676.8|8664.8|1830
1717603200000|2024-06-05 16:00:00|8911.3|8905.3|8923.7|8911.7|8952.9|8940.9|8858.6|8846.6|388
1717606800000|2024-06-05 17:00:00|8924.1|8912.1|9007.7|9001.7|9018|9008.7|8924.1|8912.1|488
1717660800000|2024-06-06 08:00:00|8956.3|8944.3|8986.3|8974.3|9039.8|9027.8|8946.3|8934.3|256
1717664400000|2024-06-06 09:00:00|8986.7|8974.7|9094.9|9082.9|9114.5|9102.5|8973.7|8961.7|367
1717668000000|2024-06-06 10:00:00|9094.8|9082.8|9065.3|9053.3|9095.7|9083.7|9002.3|8990.3|244
1717671600000|2024-06-06 11:00:00|9064.9|9052.9|9090.7|9078.7|9128.3|9116.3|9063.9|9051.9|171
1717675200000|2024-06-06 12:00:00|9092.7|9080.7|9090.5|9078.5|9179|9167|9034.4|9022.4|755
1717678800000|2024-06-06 13:00:00|9090.8|9078.8|9128.5|9116.5|9156.4|9146.7|9041.4|9029.7|1155
1717682400000|2024-06-06 14:00:00|9128.1|9116.1|9124.4|9112.4|9156.6|9144.6|9057.9|9045.9|1536
1717686000000|2024-06-06 15:00:00|9123.6|9111.6|9301.8|9289.8|9308.8|9301.5|9070.4|9058.4|1883
1717689600000|2024-06-06 16:00:00|9301.5|9289.5|9264.3|9252.3|9343.5|9331.5|9231.1|9221.9|713
1717693200000|2024-06-06 17:00:00|9262.7|9250.7|9243|9231|9285.7|9273.7|9213.4|9201.4|168
1717747200000|2024-06-07 08:00:00|9230|9218|9313.5|9301.5|9313.7|9301.7|9204.5|9192.5|125
1717750800000|2024-06-07 09:00:00|9313.9|9301.9|9291.7|9279.7|9333.1|9321.1|9213.7|9201.7|217
1717754400000|2024-06-07 10:00:00|9291.6|9279.6|9306.9|9294.9|9321.3|9309.3|9281.1|9269.1|164
1717758000000|2024-06-07 11:00:00|9305.9|9293.9|9291.8|9279.8|9334.3|9322.3|9285.6|9273.6|403
1717761600000|2024-06-07 12:00:00|9290.6|9278.6|9173.1|9161.1|9291.1|9281.2|9126.6|9114.6|916
1717765200000|2024-06-07 13:00:00|9173|9161|9200.1|9188.1|9283.6|9271.6|9125.2|9115.6|907
1717768800000|2024-06-07 14:00:00|9203|9191|9331|9319|9359.2|9347.2|9162.7|9150.7|1285
1717772400000|2024-06-07 15:00:00|9331.6|9319.6|9341.2|9329.2|9356.3|9344.3|9217.9|9205.9|2816
1717776000000|2024-06-07 16:00:00|9342|9330|9406.7|9400.7|9407.9|9400.7|9312.6|9300.6|1561
1717779600000|2024-06-07 17:00:00|9406.3|9400.3|9337.5|9329.5|9424.6|9416.5|9336.6|9326.5|768
1718006400000|2024-06-10 08:00:00|9278.5|9266.5|9302.1|9290.1|9304.1|9292.1|9160|9148|283
1718010000000|2024-06-10 09:00:00|9302.6|9290.6|9170.4|9158.4|9312.3|9300.3|9163.3|9151.3|288
1718013600000|2024-06-10 10:00:00|9171.4|9159.4|9179.5|9167.5|9205.3|9193.3|9065.7|9053.7|199
1718017200000|2024-06-10 11:00:00|9179.4|9167.4|9167.3|9155.3|9186.8|9174.8|9101|9089|152
1718020800000|2024-06-10 12:00:00|9166.5|9154.5|9203.2|9191.2|9282.4|9270.4|9163.4|9152.3|938
1718024400000|2024-06-10 13:00:00|9202.8|9190.8|9149.6|9137.6|9219.3|9210.9|9099.2|9087.2|976
1718028000000|2024-06-10 14:00:00|9149.3|9137.3|9150.8|9138.8|9204.9|9192.9|9087.9|9075.9|977
1718031600000|2024-06-10 15:00:00|9150.6|9138.6|8934.7|8922.7|9169.4|9157.4|8909.4|8897.4|2021
1718035200000|2024-06-10 16:00:00|8935.2|8923.2|8844.2|8832.2|8998.5|8986.5|8744.4|8732.4|707
1718038800000|2024-06-10 17:00:00|8844.6|8832.6|8824.9|8812.9|8923.5|8911.5|8821.9|8811.6|152
1718092800000|2024-06-11 08:00:00|8987.4|8975.4|9043.3|9031.3|9062|9050|8957.2|8945.2|289
1718096400000|2024-06-11 09:00:00|9042.9|9030.9|9076.7|9064.7|9094|9082|8954.7|8942.7|582
1718100000000|2024-06-11 10:00:00|9077.1|9065.1|9222.1|9210.1|9268.9|9257.5|9061.7|9049.7|242
1718103600000|2024-06-11 11:00:00|9221.6|9209.6|9227.5|9215.5|9281.5|9269.5|9153.6|9141.6|343
1718107200000|2024-06-11 12:00:00|9228.8|9216.8|9329.5|9317.5|9406|9394|9228.8|9216.8|886
1718110800000|2024-06-11 13:00:00|9329|9317|9288.1|9276.1|9381.4|9369.6|9258.9|9248|988
1718114400000|2024-06-11 14:00:00|9289.1|9277.1|9337.3|9325.3|9350.3|9340.8|9213.1|9201.1|1065
1718118000000|2024-06-11 15:00:00|9337.8|9325.8|9413.8|9401.8|9426.1|9414.1|9252.9|9246|1868
1718121600000|2024-06-11 16:00:00|9414.2|9402.2|9412.8|9400.8|9444|9436.2|9378|9366|331
1718125200000|2024-06-11 17:00:00|9412|9400|9406.2|9394.2|9430.6|9422|9401.2|9391.8|240
1718179200000|2024-06-12 08:00:00|9590.1|9578.1|9671.4|9659.4|9721.2|9709.2|9526.8|9514.8|285
1718182800000|2024-06-12 09:00:00|9670.4|9658.4|9550.6|9538.6|9700.4|9688.4|9440|9428|357
1718186400000|2024-06-12 10:00:00|9549.7|9537.7|9540.2|9528.2|9594|9582|9492.7|9480.7|61
1718190000000|2024-06-12 11:00:00|9541.1|9529.1|9538.5|9526.5|9574.7|9562.7|9494.1|9482.1|145
1718193600000|2024-06-12 12:00:00|9537.9|9525.9|9650.9|9638.9|9720.2|9709.2|9490.2|9478.2|614
1718197200000|2024-06-12 13:00:00|9651.2|9639.2|9558.2|9546.2|9814.6|9802.6|9554.2|9542.2|998
1718200800000|2024-06-12 14:00:00|9559.7|9547.7|9620|9608|9728.5|9716.5|9367.4|9355.4|1221
1718204400000|2024-06-12 15:00:00|9619.6|9607.6|9970.2|9958.2|10044.2|10033.6|9600.4|9588.4|1604
1718208000000|2024-06-12 16:00:00|9970.3|9958.3|9985.7|9973.7|10047.5|10035.5|9930.3|9918.7|233
1718211600000|2024-06-12 17:00:00|9985.4|9973.4|9983.7|9971.7|10008.6|9996.6|9906.3|9894.3|89
1718265600000|2024-06-13 08:00:00|9994.3|9982.3|10064.2|10052.2|10092.7|10080.7|9925.5|9913.5|194
1718269200000|2024-06-13 09:00:00|10058.2|10046.2|10128.2|10116.2|10218.1|10206.1|10001.1|9989.1|199
1718272800000|2024-06-13 10:00:00|10128.7|10116.7|10279.5|10267.5|10284.3|10272.3|10128.7|10116.7|138
1718276400000|2024-06-13 11:00:00|10279|10267|10181.3|10169.3|10336.4|10324.4|10128.4|10116.4|156
1718280000000|2024-06-13 12:00:00|10182.3|10170.3|10253.7|10241.7|10329.4|10317.4|10141.4|10129.4|296
1718283600000|2024-06-13 13:00:00|10251|10239|10206.1|10194.1|10288.4|10276.4|9989.5|9977.5|577
1718287200000|2024-06-13 14:00:00|10206|10194|10316|10304|10316.1|10304.1|10136.8|10124.8|335
1718290800000|2024-06-13 15:00:00|10316.1|10304.1|10194.6|10182.6|10362|10350|10135|10123|1348
1718294400000|2024-06-13 16:00:00|10194.5|10182.5|9970.4|9958.4|10203.7|10191.7|9895.6|9883.6|428
1718298000000|2024-06-13 17:00:00|9978.4|9966.4|9939.1|9927.1|10039.9|10027.9|9862|9850|89
1718352000000|2024-06-14 08:00:00|10117.9|10105.9|10103.1|10091.1|10196.9|10184.9|10041.3|10029.3|43
1718355600000|2024-06-14 09:00:00|10105.1|10093.1|10063.7|10051.7|10228.8|10216.8|10043.6|10031.6|62
1718359200000|2024-06-14 10:00:00|10063.5|10051.5|10117.6|10105.6|10161.5|10149.5|10057.2|10045.2|101
1718362800000|2024-06-14 11:00:00|10118.6|10106.6|10122.9|10110.9|10162.7|10150.7|10009.4|9997.4|183
1718366400000|2024-06-14 12:00:00|10123.4|10111.4|10058.2|10046.2|10123.5|10111.5|10021.2|10009.2|169
1718370000000|2024-06-14 13:00:00|10058.3|10046.3|10027.3|10015.3|10158.4|10146.4|9992.3|9980.3|243
1718373600000|2024-06-14 14:00:00|10022.6|10010.6|9698.2|9686.2|10033.6|10021.6|9629.9|9617.9|532
1718377200000|2024-06-14 15:00:00|9696.3|9684.3|9526.7|9514.7|9874.6|9862.6|9009.1|8997.1|779
1718380800000|2024-06-14 16:00:00|9527.2|9515.2|9702.1|9690.1|9794.5|9782.5|9469.6|9457.6|102
1718384400000|2024-06-14 17:00:00|9703.5|9691.5|9671.5|9659.5|9806.4|9794.4|9634.9|9622.9|42
1718611200000|2024-06-17 08:00:00|9646.3|9634.3|9553.9|9541.9|9807.4|9795.4|9524.8|9512.8|32
1718614800000|2024-06-17 09:00:00|9558.8|9546.8|9442.8|9430.8|9617.9|9605.9|9212|9200|113
1718618400000|2024-06-17 10:00:00|9438.8|9426.8|9467.8|9455.8|9538.7|9526.7|9423.7|9411.7|101
1718622000000|2024-06-17 11:00:00|9465.8|9453.8|9616|9604|9656.5|9644.5|9455.6|9443.6|71
1718625600000|2024-06-17 12:00:00|9615.5|9603.5|9432.7|9420.7|9633|9621|9278.9|9266.9|171
1718629200000|2024-06-17 13:00:00|9432.8|9420.8|9466.8|9454.8|9561.9|9549.9|9358.7|9346.7|114
1718632800000|2024-06-17 14:00:00|9467.8|9455.8|9157.2|9145.2|9474.8|9462.8|9075|9063|781
1718636400000|2024-06-17 15:00:00|9156.2|9144.2|9201.9|9189.9|9269.7|9257.7|8993.5|8981.5|473
1718640000000|2024-06-17 16:00:00|9201.4|9189.4|9251.8|9239.8|9302.8|9290.8|9185.8|9173.8|105
1718643600000|2024-06-17 17:00:00|9251.3|9239.3|9252.9|9240.9|9259.2|9247.2|9196.9|9184.9|70
1718697600000|2024-06-18 08:00:00|9069.1|9057.1|9090.7|9078.7|9164.8|9152.8|9027.4|9015.4|205
1718701200000|2024-06-18 09:00:00|9089.7|9077.7|9191.3|9179.3|9250.6|9238.6|9065.2|9053.2|627
1718704800000|2024-06-18 10:00:00|9190.8|9178.8|9319.5|9307.5|9329.5|9318|9168.8|9156.8|432
1718708400000|2024-06-18 11:00:00|9313|9305|9286.7|9274.7|9344|9332|9237.9|9225.9|297
1718712000000|2024-06-18 12:00:00|9286.8|9274.8|9276.8|9264.8|9306|9298.5|9216.6|9204.6|721
1718715600000|2024-06-18 13:00:00|9274.9|9262.9|9414.7|9402.7|9498.4|9489.4|9264.3|9254.3|1148
1718719200000|2024-06-18 14:00:00|9415.2|9403.2|9151|9139|9428.2|9422.2|9080|9068|1331
1718722800000|2024-06-18 15:00:00|9150.9|9138.9|9337.6|9325.6|9441.2|9429.2|9116.9|9104.9|2005
1718726400000|2024-06-18 16:00:00|9337.1|9325.1|9322.8|9310.8|9402.4|9393.4|9307.1|9295.1|461
1718730000000|2024-06-18 17:00:00|9320.3|9308.3|9301.5|9289.5|9364.7|9355.1|9286.5|9274.5|338
1718870400000|2024-06-20 08:00:00|9355.3|9343.3|9206.7|9194.7|9442.4|9430.4|9192.7|9180.7|292
1718874000000|2024-06-20 09:00:00|9207.7|9195.7|9302.7|9290.7|9346.2|9334.2|9102|9090|392
1718877600000|2024-06-20 10:00:00|9303.7|9291.7|9405.9|9393.9|9437.9|9425.9|9278.6|9266.6|209
1718881200000|2024-06-20 11:00:00|9403.5|9391.5|9413.5|9401.5|9496.1|9484.1|9311.7|9299.7|359
1718884800000|2024-06-20 12:00:00|9414|9402|9225.3|9213.3|9489.6|9477.6|9215.8|9203.8|827
1718888400000|2024-06-20 13:00:00|9226.8|9214.8|9493|9481|9509.4|9497.4|9225.8|9213.8|1031
1718892000000|2024-06-20 14:00:00|9490.5|9478.5|9290.8|9278.8|9507.7|9495.7|9254.7|9242.7|819
1718895600000|2024-06-20 15:00:00|9290.3|9278.3|9002.8|8990.8|9316.2|9304.2|8966.8|8959.3|2209
1718899200000|2024-06-20 16:00:00|9002.7|8990.7|8816.1|8804.1|9002.8|8990.8|8770.5|8759.5|792
1718902800000|2024-06-20 17:00:00|8816.6|8804.6|8777|8765|8838.6|8831|8770.4|8763.1|348
1718956800000|2024-06-21 08:00:00|8750.2|8738.2|8781.4|8769.4|8835.7|8823.7|8740|8728|209
1718960400000|2024-06-21 09:00:00|8780.9|8768.9|8973.4|8961.4|9012.4|9000.4|8780.3|8768.3|443
1718964000000|2024-06-21 10:00:00|8973.9|8961.9|8997.5|8985.5|9010.3|8998.3|8931.9|8919.9|220
1718967600000|2024-06-21 11:00:00|8996.5|8984.5|9136.6|9124.6|9153.1|9141.1|8996.5|8984.5|514
1718971200000|2024-06-21 12:00:00|9146.1|9134.1|9182.5|9170.5|9211.9|9199.9|9130.2|9118.2|542
1718974800000|2024-06-21 13:00:00|9182|9170|9164.8|9152.8|9359.9|9353.1|9155.4|9143.4|1068
1718978400000|2024-06-21 14:00:00|9157.9|9145.9|9158.9|9146.9|9296.2|9284.3|9102.3|9090.3|927
1718982000000|2024-06-21 15:00:00|9159|9147|8784.9|8772.9|9159|9147|8776.4|8764.4|2014
1718985600000|2024-06-21 16:00:00|8785|8773|8513.7|8501.7|8786.5|8774.5|8480.2|8468.2|1148
1718989200000|2024-06-21 17:00:00|8505.7|8493.7|8524.1|8512.1|8561.7|8549.7|8461|8453|369
1719216000000|2024-06-24 08:00:00|8682.2|8670.2|8677.8|8665.8|8762.2|8750.2|8649.3|8637.3|588
1719219600000|2024-06-24 09:00:00|8677.9|8665.9|8298.4|8286.4|8688.9|8676.9|8223.4|8211.4|961
1719223200000|2024-06-24 10:00:00|8297|8285|8054.4|8042.4|8301.6|8289.6|8011.7|7999.7|1128
1719226800000|2024-06-24 11:00:00|8054.9|8042.9|8009.5|7997.5|8109.8|8097.8|7950.9|7938.9|941
1719230400000|2024-06-24 12:00:00|8009.7|7997.7|7833.3|7821.3|8051.1|8039.1|7786.8|7774.8|1461
1719234000000|2024-06-24 13:00:00|7830.4|7818.4|7649|7637|7832.3|7820.3|7552.5|7541.8|1399
1719237600000|2024-06-24 14:00:00|7648.9|7636.9|7647.1|7635.1|7768.5|7756.5|7551.3|7539.3|1605
1719241200000|2024-06-24 15:00:00|7647|7635|7787.1|7775.1|7874.5|7866.5|7603.7|7593.2|1954
1719244800000|2024-06-24 16:00:00|7786.1|7774.1|7757.6|7745.6|7811.2|7804.7|7709.9|7703.9|549
1719248400000|2024-06-24 17:00:00|7757.1|7745.1|7776.6|7764.6|7819.8|7807.8|7747.6|7737.6|249
1719302400000|2024-06-25 08:00:00|7807.8|7795.8|7602.4|7590.4|7853.1|7841.1|7600.8|7588.8|535
1719306000000|2024-06-25 09:00:00|7602.8|7590.8|7527.3|7515.3|7620|7608|7438|7426|1052
1719309600000|2024-06-25 10:00:00|7529.1|7517.1|7763.6|7751.6|7782.4|7770.4|7526.4|7514.4|682
1719313200000|2024-06-25 11:00:00|7762.3|7750.3|7364|7352|7780.1|7768.5|7332.6|7323.6|692
1719316800000|2024-06-25 12:00:00|7366|7354|7101.9|7089.9|7421.2|7410.9|6956.2|6944.2|1584
1719320400000|2024-06-25 13:00:00|7102.4|7090.4|7448.2|7436.2|7480.5|7471.5|7075.7|7063.7|1560
1719324000000|2024-06-25 14:00:00|7440.5|7428.5|7774.2|7762.2|7799.4|7789.4|7429.8|7417.8|1654
1719327600000|2024-06-25 15:00:00|7772.8|7760.8|7713.5|7701.5|7800.8|7793.4|7633.6|7621.6|2028
1719331200000|2024-06-25 16:00:00|7715.4|7703.4|7679.6|7671.6|7721.8|7714.9|7656.4|7644.4|441
1719334800000|2024-06-25 17:00:00|7679.5|7671.5|7659.7|7647.7|7716.9|7708.3|7612.8|7604.3|314
1719388800000|2024-06-26 08:00:00|7670.8|7658.8|7657.6|7645.6|7699.1|7687.1|7611|7599|176
1719392400000|2024-06-26 09:00:00|7657.1|7645.1|7778.1|7766.1|7819.4|7807.4|7568.3|7556.3|380
1719396000000|2024-06-26 10:00:00|7778.9|7766.9|7727.2|7715.2|7810.8|7798.8|7702.1|7690.1|215
1719399600000|2024-06-26 11:00:00|7725.7|7713.7|7643.7|7631.7|7742.7|7735|7566.3|7554.3|316
1719403200000|2024-06-26 12:00:00|7643.4|7631.4|7635.9|7623.9|7719.6|7707.8|7621.7|7613.1|611
1719406800000|2024-06-26 13:00:00|7635.8|7623.8|7403.3|7391.3|7687.6|7679.7|7206.1|7195.6|1417
1719410400000|2024-06-26 14:00:00|7403.4|7391.4|7676.4|7664.4|7699.4|7687.4|7322.4|7310.4|1353
1719414000000|2024-06-26 15:00:00|7676.6|7664.6|7660.4|7648.4|7733.6|7721.6|7485.7|7473.7|958
1719417600000|2024-06-26 16:00:00|7659.5|7647.5|7603.1|7591.1|7691.9|7682.4|7576.3|7564.3|272
1719421200000|2024-06-26 17:00:00|7599.4|7587.4|7639.9|7627.9|7665.3|7653.3|7555.7|7543.7|227
1719475200000|2024-06-27 08:00:00|7619.5|7607.5|7618.2|7606.2|7628.8|7616.8|7547.7|7535.7|97
1719478800000|2024-06-27 09:00:00|7619|7607|7572|7560|7646|7634|7464.2|7452.2|327
1719482400000|2024-06-27 10:00:00|7572.5|7560.5|7614.7|7602.7|7637.9|7625.9|7501.2|7489.2|173
1719486000000|2024-06-27 11:00:00|7614.6|7602.6|7635.5|7623.5|7683.4|7676.2|7609.7|7597.7|173
1719489600000|2024-06-27 12:00:00|7638.5|7626.5|7626.6|7614.6|7639|7627|7534.6|7522.6|520
1719493200000|2024-06-27 13:00:00|7626.5|7614.5|7544.7|7532.7|7654.6|7642.6|7515.2|7505.9|509
1719496800000|2024-06-27 14:00:00|7545.1|7533.1|7485.7|7473.7|7563.6|7551.6|7453.4|7441.4|637
1719500400000|2024-06-27 15:00:00|7486.2|7474.2|7071|7059|7509.7|7497.7|6994.6|6983.6|2133
1719504000000|2024-06-27 16:00:00|7066.6|7054.6|7150.8|7138.8|7153.1|7144.4|7023.7|7015|570
1719507600000|2024-06-27 17:00:00|7151.3|7139.3|7104|7092|7184.9|7172.9|7050.3|7041.2|203
1719561600000|2024-06-28 08:00:00|6988.1|6976.1|7017.8|7005.8|7138.5|7126.5|6961.3|6949.3|228
1719565200000|2024-06-28 09:00:00|7017.9|7005.9|6961.4|6949.4|7058.1|7049.4|6907.6|6899.1|479
1719568800000|2024-06-28 10:00:00|6958.4|6946.4|7153|7141|7208.2|7196.2|6926.7|6914.7|360
1719572400000|2024-06-28 11:00:00|7152.3|7140.3|7251.3|7239.3|7313.4|7301.4|7084.7|7072.7|725
1719576000000|2024-06-28 12:00:00|7256.9|7244.9|7318.4|7306.4|7349|7337|7192.8|7180.8|658
1719579600000|2024-06-28 13:00:00|7318|7306|7315.9|7303.9|7397.2|7385.6|7211.1|7199.1|630
1719583200000|2024-06-28 14:00:00|7316|7304|7443.1|7431.1|7468.4|7459.3|7314.3|7302.3|1245
1719586800000|2024-06-28 15:00:00|7442.7|7430.7|7419.3|7407.3|7576.5|7565.5|7415.1|7403.1|1426
1719590400000|2024-06-28 16:00:00|7419.8|7407.8|7380.6|7368.6|7482.8|7470.8|7376.2|7365.2|393
1719594000000|2024-06-28 17:00:00|7365.8|7353.8|7345.5|7333.5|7428|7416|7321.1|7311.5|280
1719820800000|2024-07-01 08:00:00|7264|7252|7304.2|7292.2|7407|7395|7239.6|7227.6|171
1719824400000|2024-07-01 09:00:00|7303.9|7291.9|7288.5|7276.5|7396.6|7384.6|7256.2|7244.2|184
1719828000000|2024-07-01 10:00:00|7288.2|7276.2|7158.7|7146.7|7294.1|7282.1|7095.9|7083.9|443
1719831600000|2024-07-01 11:00:00|7161.9|7149.9|7156.1|7144.1|7177.5|7165.5|7107.1|7095.1|135
1719835200000|2024-07-01 12:00:00|7155.8|7143.8|7104.7|7092.7|7167.7|7155.7|6932.7|6922.9|850
1719838800000|2024-07-01 13:00:00|7104.6|7092.6|6865.4|6853.4|7112.5|7100.5|6854.9|6847.4|1032
1719842400000|2024-07-01 14:00:00|6867.9|6855.9|6948.8|6936.8|7046.2|7034.2|6766.8|6758.5|2131
1719846000000|2024-07-01 15:00:00|6949|6937|7018.5|7006.5|7146.4|7134.4|6886|6874|1925
1719849600000|2024-07-01 16:00:00|7017.7|7005.7|7109.6|7101.6|7124.6|7117.1|7014|7002.7|359
1719853200000|2024-07-01 17:00:00|7112.4|7100.4|7105|7093|7118.5|7111.9|7099.7|7087.7|281
1719907200000|2024-07-02 08:00:00|7068.7|7056.7|7062|7050|7081.1|7069.1|6988.6|6976.6|116
1719910800000|2024-07-02 09:00:00|7062.8|7050.8|7172.5|7160.5|7236.1|7224.1|7056.1|7044.1|307
1719914400000|2024-07-02 10:00:00|7172.9|7160.9|7019.7|7007.7|7228|7216|7003.4|6991.4|260
1719918000000|2024-07-02 11:00:00|7020.1|7008.1|6992.1|6980.1|7059.6|7047.6|6895.3|6883.3|346
1719921600000|2024-07-02 12:00:00|6992.6|6980.6|7100|7088|7162.2|7153.5|6992.6|6980.6|502
1719925200000|2024-07-02 13:00:00|7102.7|7090.7|7270.1|7258.1|7346.2|7334.2|7097.6|7087.2|1035
1719928800000|2024-07-02 14:00:00|7268.8|7256.8|7283.3|7271.3|7330.3|7318.3|7263.2|7256.7|764
1719932400000|2024-07-02 15:00:00|7284.8|7272.8|7538.5|7526.5|7559.8|7551.2|7284.8|7272.8|1905
1719936000000|2024-07-02 16:00:00|7538.2|7526.2|7458.8|7446.8|7541.9|7533.3|7432.7|7420.7|409
1719939600000|2024-07-02 17:00:00|7458.9|7446.9|7473.3|7461.3|7484.7|7475|7450.4|7443|140
1719993600000|2024-07-03 08:00:00|7481.3|7469.3|7503.5|7491.5|7609.3|7597.3|7469.7|7457.7|177
1719997200000|2024-07-03 09:00:00|7503.4|7491.4|7770.9|7758.9|7774.2|7762.2|7494.9|7482.9|841
1720000800000|2024-07-03 10:00:00|7774.3|7762.3|7671.4|7659.4|7863.4|7851.4|7579.3|7567.3|681
1720004400000|2024-07-03 11:00:00|7671.7|7659.7|7710.1|7698.1|7736.8|7724.8|7631.1|7619.1|263
1720008000000|2024-07-03 12:00:00|7709.4|7697.4|7767|7755|7801.8|7791.5|7707|7695|688
1720011600000|2024-07-03 13:00:00|7766.9|7754.9|7643.4|7631.4|7789|7778|7576.3|7566.5|1023
1720015200000|2024-07-03 14:00:00|7641.5|7629.5|7725.2|7713.2|7747.9|7735.9|7586.7|7574.7|1059
1720018800000|2024-07-03 15:00:00|7725.1|7713.1|7530.9|7522.9|7734.6|7722.6|7400.8|7389.7|2306
1720022400000|2024-07-03 16:00:00|7529.3|7521.3|7522.3|7510.3|7591.6|7579.6|7501.1|7489.1|574
1720026000000|2024-07-03 17:00:00|7505.1|7497.1|7545|7533|7592.1|7583.2|7504.1|7495.9|245
1720166400000|2024-07-05 08:00:00|7342.4|7330.4|7493.8|7481.8|7516.5|7504.5|7340.8|7328.8|216
1720170000000|2024-07-05 09:00:00|7494.1|7482.1|7485.9|7473.9|7512.8|7500.8|7416.9|7404.9|331
1720173600000|2024-07-05 10:00:00|7485.8|7473.8|7399.5|7387.5|7496.6|7484.6|7396.9|7384.9|300
1720177200000|2024-07-05 11:00:00|7399.9|7387.9|7427.6|7415.6|7429.1|7417.1|7382|7372.2|259
1720180800000|2024-07-05 12:00:00|7427.1|7415.1|7376.8|7364.8|7477.7|7465.7|7360.6|7348.6|671
1720184400000|2024-07-05 13:00:00|7376.4|7364.4|7416.2|7404.2|7437.8|7425.8|7334|7322|703
1720188000000|2024-07-05 14:00:00|7416.1|7404.1|7412.6|7400.6|7438.8|7426.8|7291.9|7283.7|744
1720191600000|2024-07-05 15:00:00|7411.9|7399.9|7531|7523|7575.1|7563.1|7407.8|7395.8|1359
1720195200000|2024-07-05 16:00:00|7538.1|7526.1|7491.6|7479.6|7557.8|7545.8|7487.1|7475.1|413
1720198800000|2024-07-05 17:00:00|7491.8|7479.8|7529.7|7517.7|7536.9|7529.6|7491|7479|224
1720425600000|2024-07-08 08:00:00|7418.7|7406.7|7500.3|7488.3|7539.8|7527.8|7384.7|7374|441
1720429200000|2024-07-08 09:00:00|7502.3|7490.3|7606.8|7594.8|7645.6|7633.6|7495.4|7483.4|461
1720432800000|2024-07-08 10:00:00|7606.9|7594.9|7545|7533|7607.6|7595.6|7488|7476|115
1720436400000|2024-07-08 11:00:00|7544.8|7532.8|7485.2|7473.2|7566.8|7554.8|7477.7|7465.7|174
1720440000000|2024-07-08 12:00:00|7485.4|7473.4|7567.3|7555.3|7624.8|7612.8|7478.2|7466.2|603
1720443600000|2024-07-08 13:00:00|7567.5|7555.5|7790.1|7778.1|7790.1|7779.1|7522.8|7513.1|1180
1720447200000|2024-07-08 14:00:00|7786.1|7780.1|7370.8|7358.8|7800.1|7790.1|7330.4|7318.9|1027
1720450800000|2024-07-08 15:00:00|7370.7|7358.7|7512.9|7500.9|7522.5|7510.5|7254.6|7246.3|2146
1720454400000|2024-07-08 16:00:00|7512.6|7500.6|7527.4|7519.4|7546|7534|7500.4|7488.4|251
1720458000000|2024-07-08 17:00:00|7528.5|7516.5|7539.8|7527.8|7553.2|7543|7508.9|7501.7|167
1720512000000|2024-07-09 08:00:00|7530.1|7518.1|7530.9|7518.9|7580.6|7568.6|7504.9|7492.9|330
1720515600000|2024-07-09 09:00:00|7528.6|7516.6|7424|7412|7542.7|7530.7|7400.3|7388.3|171
1720519200000|2024-07-09 10:00:00|7423.8|7411.8|7377.6|7365.6|7456.8|7444.8|7373.9|7361.9|87
1720522800000|2024-07-09 11:00:00|7377.9|7365.9|7378.5|7366.5|7412.7|7400.7|7316.2|7304.2|141
1720526400000|2024-07-09 12:00:00|7378.8|7366.8|7438.4|7426.4|7446.4|7434.4|7173.2|7164.4|620
1720530000000|2024-07-09 13:00:00|7438.2|7426.2|7434.9|7426.9|7534.3|7522.3|7400.1|7390.7|673
1720533600000|2024-07-09 14:00:00|7435.6|7427.6|7456.1|7444.1|7498.6|7489.4|7420.9|7408.9|603
1720537200000|2024-07-09 15:00:00|7457.3|7445.3|7915.1|7903.1|7918.3|7906.3|7444|7432|2532
1720540800000|2024-07-09 16:00:00|7914.8|7902.8|7957.1|7945.1|7967.2|7958.7|7825|7813|905
1720544400000|2024-07-09 17:00:00|7957.2|7945.2|7908.3|7896.3|7964.7|7956.7|7876.8|7867.5|240
1720598400000|2024-07-10 08:00:00|7775.2|7763.2|7799.8|7787.8|7851|7839|7765.6|7753.6|94
1720602000000|2024-07-10 09:00:00|7799.7|7787.7|7830.8|7818.8|7859.1|7847.1|7788|7778.6|194
1720605600000|2024-07-10 10:00:00|7830.3|7818.3|7848.9|7836.9|7896|7889.1|7825.2|7816.1|365
1720609200000|2024-07-10 11:00:00|7848.5|7836.5|7810.6|7798.6|7865.2|7853.2|7776.5|7767.2|160
1720612800000|2024-07-10 12:00:00|7803|7791|7631.4|7619.4|7803|7791|7560.8|7548.8|1284
1720616400000|2024-07-10 13:00:00|7630.8|7618.8|7605.3|7593.3|7680.8|7668.8|7541.3|7532|857
1720620000000|2024-07-10 14:00:00|7589.2|7577.2|7764.9|7752.9|7786.9|7775.6|7555.1|7543.1|1077
1720623600000|2024-07-10 15:00:00|7765.8|7753.8|7655.9|7643.9|7795.8|7783.8|7626.3|7614.3|905
1720627200000|2024-07-10 16:00:00|7656.1|7644.1|7661.4|7649.4|7690.9|7678.9|7632.9|7620.9|268
1720630800000|2024-07-10 17:00:00|7661.6|7649.6|7695.3|7683.3|7702.2|7690.6|7653.6|7645.3|149
1720684800000|2024-07-11 08:00:00|7713.8|7701.8|7834.4|7822.4|7871.5|7859.5|7713.8|7701.8|224
1720688400000|2024-07-11 09:00:00|7835|7823|7711.2|7699.2|7865.4|7854.2|7570.4|7558.4|384
1720692000000|2024-07-11 10:00:00|7709.1|7697.1|7743.4|7731.4|7767.2|7755.2|7696.6|7684.6|77
1720695600000|2024-07-11 11:00:00|7742.5|7730.5|7722.1|7710.1|7805.7|7796.1|7717.1|7705.1|238
1720699200000|2024-07-11 12:00:00|7721.9|7709.9|7928.3|7916.3|7980.5|7968.5|7706.8|7697.5|862
1720702800000|2024-07-11 13:00:00|7925.1|7913.1|7790.6|7778.6|7961.7|7949.7|7778.6|7771.6|693
1720706400000|2024-07-11 14:00:00|7790.8|7778.8|7855.1|7843.1|7959.3|7947.3|7789.1|7777.5|812
1720710000000|2024-07-11 15:00:00|7855.3|7843.3|8094.9|8082.9|8188.6|8180.8|7770.3|7758.3|2625
1720713600000|2024-07-11 16:00:00|8095.4|8083.4|8081.3|8069.3|8139.7|8127.7|8054.4|8046.5|521
1720717200000|2024-07-11 17:00:00|8082.6|8070.6|8097.1|8091.1|8118.1|8106.1|8066.5|8054.5|292
1720771200000|2024-07-12 08:00:00|8089.2|8077.2|8136.5|8124.5|8142.2|8130.2|8087.9|8077.2|210
1720774800000|2024-07-12 09:00:00|8136.2|8124.2|8139.5|8127.5|8143.9|8137|8095.3|8083.3|269
1720778400000|2024-07-12 10:00:00|8138.3|8126.3|8134.4|8122.4|8236.5|8227.7|8124.5|8116.4|531
1720782000000|2024-07-12 11:00:00|8131.7|8119.7|8139.7|8127.7|8158.5|8146.5|8087.7|8079.9|267
1720785600000|2024-07-12 12:00:00|8139.5|8127.5|8027.2|8015.2|8140.1|8130.8|7960.2|7948.2|766
1720789200000|2024-07-12 13:00:00|8025.8|8013.8|7907|7895|8038.2|8027.6|7840.5|7828.5|986
1720792800000|2024-07-12 14:00:00|7905|7893|7952.4|7940.4|8040.4|8028.4|7841.7|7831|1098
1720796400000|2024-07-12 15:00:00|7952.2|7940.2|7961.1|7949.1|8005.3|7999.3|7889.9|7877.9|1516
1720800000000|2024-07-12 16:00:00|7960.8|7948.8|7920.6|7908.6|7980|7968|7905.3|7893.3|315
1720803600000|2024-07-12 17:00:00|7919.5|7911.5|7961.6|7949.6|7973.2|7961.2|7919.5|7908.4|228
1721030400000|2024-07-15 08:00:00|7827.6|7815.6|7706.1|7694.1|7886.1|7874.1|7686.5|7674.5|199
1721034000000|2024-07-15 09:00:00|7705.6|7693.6|7674.7|7662.7|7749.1|7737.1|7542.4|7530.4|544
1721037600000|2024-07-15 10:00:00|7674.4|7662.4|7649.7|7637.7|7676.8|7664.8|7595.4|7583.4|158
1721041200000|2024-07-15 11:00:00|7649.4|7637.4|7615|7603|7674.1|7662.1|7595.6|7583.6|230
1721044800000|2024-07-15 12:00:00|7615.2|7603.2|7748.4|7736.4|7876.8|7869.8|7600|7588|894
1721048400000|2024-07-15 13:00:00|7747.1|7735.1|7724.4|7712.4|7777.9|7765.9|7666.3|7654.3|644
1721052000000|2024-07-15 14:00:00|7725.4|7713.4|7825.4|7813.4|7841.6|7830.2|7717.6|7705.6|794
1721055600000|2024-07-15 15:00:00|7826.2|7814.2|8097.4|8089.4|8171.5|8163.6|7817.7|7805.7|2142
1721059200000|2024-07-15 16:00:00|8098.9|8086.9|8062.2|8050.2|8146.4|8134.4|8053.1|8041.1|582
1721062800000|2024-07-15 17:00:00|8061.3|8049.3|8054.2|8042.2|8072.1|8060.1|8029.5|8017.9|171
1721116800000|2024-07-16 08:00:00|8063.7|8051.7|8061.4|8049.4|8089.6|8077.6|7999.6|7987.6|133
1721120400000|2024-07-16 09:00:00|8059.8|8047.8|8036.4|8024.4|8081.1|8071|8026.9|8014.9|61
1721124000000|2024-07-16 10:00:00|8036.7|8024.7|7923.6|7911.6|8044|8035.8|7915.8|7903.8|150
1721127600000|2024-07-16 11:00:00|7923.3|7911.3|7826.5|7814.5|7980|7968|7821.4|7813.8|297
1721131200000|2024-07-16 12:00:00|7827.7|7815.7|7502.8|7490.8|7881.9|7869.9|7437.3|7425.3|1865
1721134800000|2024-07-16 13:00:00|7503.1|7491.1|7546.3|7534.3|7735.7|7723.7|7459|7447.6|1365
1721138400000|2024-07-16 14:00:00|7546.6|7534.6|7523.8|7511.8|7562.8|7550.8|7464.6|7452.6|763
1721142000000|2024-07-16 15:00:00|7524|7512|7440.1|7428.1|7557.7|7545.7|7343.3|7331.3|1392
1721145600000|2024-07-16 16:00:00|7442.6|7430.6|7437.5|7431.5|7473.3|7464.8|7431.2|7422.8|261
1721149200000|2024-07-16 17:00:00|7437|7431|7429.2|7417.2|7461.4|7452.3|7415.8|7403.8|176
1721203200000|2024-07-17 08:00:00|7473.6|7461.6|7444|7432|7481.6|7469.8|7437.4|7425.4|274
1721206800000|2024-07-17 09:00:00|7444.3|7432.3|7368.6|7356.6|7469.4|7457.7|7365.4|7353.4|597
1721210400000|2024-07-17 10:00:00|7369|7357|7190.3|7178.3|7369|7357|7170|7160|1083
1721214000000|2024-07-17 11:00:00|7190.6|7178.6|7353.6|7341.6|7355.6|7343.6|7165.2|7153.2|594
1721217600000|2024-07-17 12:00:00|7354.1|7342.1|7221.6|7209.6|7418.4|7410|7216.3|7204.3|742
1721221200000|2024-07-17 13:00:00|7221.9|7209.9|7348.3|7336.3|7405.6|7397.6|7203.4|7191.4|940
1721224800000|2024-07-17 14:00:00|7347|7335|7348.8|7336.8|7388.7|7377.7|7239.6|7227.6|717
1721228400000|2024-07-17 15:00:00|7348.5|7336.5|7321.6|7313.6|7362.4|7350.4|7214.7|7202.7|1209
1721232000000|2024-07-17 16:00:00|7319.7|7311.7|7262.7|7250.7|7336.4|7328.1|7235.6|7228.4|812
1721235600000|2024-07-17 17:00:00|7260.9|7248.9|7296.3|7284.3|7339|7329.3|7256.2|7244.2|242
1721289600000|2024-07-18 08:00:00|7287.1|7275.1|7243.9|7231.9|7313.6|7301.6|7232|7220|83
1721293200000|2024-07-18 09:00:00|7243.7|7231.7|7250.9|7238.9|7289.9|7278.2|7209.8|7200.8|255
1721296800000|2024-07-18 10:00:00|7250.7|7238.7|7263.8|7255.8|7276|7264|7247.8|7237.6|41
1721300400000|2024-07-18 11:00:00|7263.5|7255.5|7459.3|7451.3|7468.1|7458.1|7263.5|7252.5|661
1721304000000|2024-07-18 12:00:00|7466.1|7454.1|7504.9|7492.9|7607.6|7597.6|7466.1|7454.1|1057
1721307600000|2024-07-18 13:00:00|7505.1|7493.1|7439.2|7427.2|7538.5|7526.5|7388.2|7377.5|631
1721311200000|2024-07-18 14:00:00|7436.4|7424.4|7571.7|7559.7|7576.7|7569.2|7427.2|7415.2|1197
1721314800000|2024-07-18 15:00:00|7570.7|7558.7|7626.7|7614.7|7665.5|7655|7477.6|7465.6|1494
1721318400000|2024-07-18 16:00:00|7625.7|7613.7|7630|7618|7647.3|7639.8|7601.2|7594.7|300
1721322000000|2024-07-18 17:00:00|7630.5|7618.5|7601.7|7589.7|7643.4|7633.9|7586.7|7580.2|201
1721376000000|2024-07-19 08:00:00|7723.1|7711.1|7589.1|7577.1|7727.8|7715.8|7584.3|7572.3|231
1721379600000|2024-07-19 09:00:00|7589.3|7577.3|7673.4|7661.4|7701.9|7690.6|7581|7569|392
1721383200000|2024-07-19 10:00:00|7672.7|7660.7|7718.1|7706.1|7732.5|7726.5|7602.7|7590.7|356
1721386800000|2024-07-19 11:00:00|7718.3|7706.3|7731.3|7719.3|7818.7|7810.3|7711.2|7699.2|267
1721390400000|2024-07-19 12:00:00|7731.1|7719.1|7717|7705|7810.5|7798.5|7673.5|7661.5|725
1721394000000|2024-07-19 13:00:00|7716.7|7704.7|7686|7674|7731.5|7719.5|7663.1|7652.1|632
1721397600000|2024-07-19 14:00:00|7683.5|7671.5|7549.8|7537.8|7690.6|7678.6|7503.9|7491.9|838
1721401200000|2024-07-19 15:00:00|7549.6|7537.6|7203.9|7191.9|7605.6|7593.6|7157.7|7145.7|2283
1721404800000|2024-07-19 16:00:00|7204.2|7192.2|7222|7216|7268.6|7256.6|7159.2|7147.2|551
1721408400000|2024-07-19 17:00:00|7222.3|7216.3|7265.7|7253.7|7292.3|7280.3|7222.3|7215.8|288
1721635200000|2024-07-22 08:00:00|7234.2|7222.2|7342.9|7330.9|7381.7|7369.7|7223.8|7211.8|201
1721638800000|2024-07-22 09:00:00|7343.2|7331.2|7448.7|7436.7|7448.7|7436.7|7269.3|7257.3|487
1721642400000|2024-07-22 10:00:00|7449.3|7437.3|7441.9|7429.9|7456.8|7444.8|7387.1|7375.1|231
1721646000000|2024-07-22 11:00:00|7442.2|7430.2|7487.2|7475.2|7496.6|7486.6|7349.1|7337.1|307
1721649600000|2024-07-22 12:00:00|7487.7|7475.7|7596.6|7584.6|7615.6|7603.6|7431.9|7419.9|843
1721653200000|2024-07-22 13:00:00|7596.8|7584.8|7709.2|7697.2|7806.6|7794.6|7531.3|7519.3|1289
1721656800000|2024-07-22 14:00:00|7709.5|7697.5|7684.9|7672.9|7798.7|7789.2|7634.6|7622.6|1324
1721660400000|2024-07-22 15:00:00|7695.4|7683.4|7701.5|7689.5|7881.6|7870|7652.8|7640.8|2140
1721664000000|2024-07-22 16:00:00|7702|7690|7745|7733|7751.6|7743.2|7684.7|7672.7|420
1721667600000|2024-07-22 17:00:00|7745.3|7733.3|7724.8|7712.8|7746.4|7736.3|7700.5|7692.6|369
1721721600000|2024-07-23 08:00:00|7685.4|7673.4|7676|7664|7729.3|7717.3|7651.3|7639.3|298
1721725200000|2024-07-23 09:00:00|7676.2|7664.2|7656|7650|7794.3|7782.3|7650.1|7639.6|429
1721728800000|2024-07-23 10:00:00|7661.8|7649.8|7657.2|7645.2|7702.6|7690.6|7629.7|7617.7|169
1721732400000|2024-07-23 11:00:00|7656.5|7644.5|7788.7|7776.7|7808|7796|7649.8|7637.8|239
1721736000000|2024-07-23 12:00:00|7789.2|7777.2|7756.5|7744.5|7789.2|7777.6|7646.1|7636|490
1721739600000|2024-07-23 13:00:00|7756.3|7744.3|7710.3|7698.3|7759.8|7747.8|7693.8|7681.8|465
1721743200000|2024-07-23 14:00:00|7709.7|7697.7|7642.6|7630.6|7813.1|7803.8|7635.6|7627.8|746
1721746800000|2024-07-23 15:00:00|7646.1|7634.1|7692.6|7680.6|7737.6|7725.6|7625|7615.5|911
1721750400000|2024-07-23 16:00:00|7693.3|7681.3|7765.4|7753.4|7766.2|7754.2|7661.3|7651.6|389
1721754000000|2024-07-23 17:00:00|7766.3|7754.3|7732.3|7726.3|7778.6|7768.7|7706.4|7694.4|201
1721808000000|2024-07-24 08:00:00|7683.4|7671.4|7700.4|7688.4|7716.7|7704.7|7652.8|7640.8|80
1721811600000|2024-07-24 09:00:00|7701.4|7689.4|7724|7712|7725.8|7713.8|7667.9|7655.9|267
1721815200000|2024-07-24 10:00:00|7722.2|7714.2|7777|7765|7825.2|7814.4|7704.7|7692.7|510
1721818800000|2024-07-24 11:00:00|7777.8|7765.8|7728.7|7716.7|7784|7772|7727.3|7715.3|122
1721822400000|2024-07-24 12:00:00|7730.5|7718.5|7756.1|7744.1|7765.7|7756.6|7679.3|7668|704
1721826000000|2024-07-24 13:00:00|7756.4|7744.4|7717.5|7705.5|7842.5|7830.5|7526.5|7514.5|1926
1721829600000|2024-07-24 14:00:00|7717.8|7705.8|7673.2|7661.2|7820.2|7812.3|7598.1|7586.1|1908
1721833200000|2024-07-24 15:00:00|7673.5|7661.5|7598.8|7592.8|7723.3|7713.9|7543.3|7531.3|1268
1721836800000|2024-07-24 16:00:00|7600.8|7588.8|7612.6|7600.6|7655.8|7646.1|7595.5|7586.3|310
1721840400000|2024-07-24 17:00:00|7611|7603|7610.6|7598.6|7636|7627.2|7578.6|7571.4|253
1721894400000|2024-07-25 08:00:00|7459.1|7447.1|7505|7493|7519.2|7507.2|7449.2|7437.2|114
1721898000000|2024-07-25 09:00:00|7506.3|7494.3|7438.8|7426.8|7506.3|7494.3|7354.2|7342.2|448
1721901600000|2024-07-25 10:00:00|7438.7|7426.7|7339.5|7327.5|7438.9|7426.9|7267.4|7255.4|487
1721905200000|2024-07-25 11:00:00|7338.9|7326.9|7363.7|7355.7|7395.1|7383.1|7330.4|7318.4|478
1721908800000|2024-07-25 12:00:00|7352.6|7340.6|7208.9|7196.9|7356.5|7344.5|7151|7142.4|1103
1721912400000|2024-07-25 13:00:00|7211.5|7199.5|7264|7252|7276.8|7264.8|7144.8|7134.1|928
1721916000000|2024-07-25 14:00:00|7263.8|7251.8|7220.1|7208.1|7332.5|7322.4|7190.1|7178.1|992
1721919600000|2024-07-25 15:00:00|7220.6|7208.6|7171.9|7165.9|7234.2|7222.2|7130.8|7119.1|1321
1721923200000|2024-07-25 16:00:00|7176.2|7164.2|7231.8|7219.8|7246.2|7234.2|7159.3|7148|409
1721926800000|2024-07-25 17:00:00|7231.9|7219.9|7206.9|7194.9|7233.6|7224.5|7194.7|7185.6|187
1721980800000|2024-07-26 08:00:00|7086|7074|7178|7166|7226.6|7214.6|7082.6|7070.6|195
1721984400000|2024-07-26 09:00:00|7177|7165|7221.6|7209.6|7272.6|7260.6|7137.4|7125.4|182
1721988000000|2024-07-26 10:00:00|7221.4|7209.4|7278.9|7266.9|7295.4|7283.4|7179.1|7170.6|200
1721991600000|2024-07-26 11:00:00|7288.6|7276.6|7279.6|7271.6|7304.8|7292.8|7249.8|7237.8|238
1721995200000|2024-07-26 12:00:00|7279.3|7271.3|7344.6|7332.6|7365|7355.3|7258.1|7246.1|890
1721998800000|2024-07-26 13:00:00|7345.9|7333.9|7388.1|7380.1|7394.3|7384.8|7312.3|7300.3|1200
1722002400000|2024-07-26 14:00:00|7388.3|7380.3|7336.7|7324.7|7390.1|7382.3|7288.2|7276.2|766
1722006000000|2024-07-26 15:00:00|7335.7|7323.7|7333.9|7321.9|7393.4|7382.4|7290.5|7279.9|1046
1722009600000|2024-07-26 16:00:00|7333.3|7321.3|7333.8|7327.8|7344|7333.2|7297.6|7290|373
1722013200000|2024-07-26 17:00:00|7332.2|7320.2|7354.7|7342.7|7377|7368.6|7326.8|7314.8|259
1722240000000|2024-07-29 08:00:00|7210.8|7198.8|7161.2|7149.2|7233.6|7221.6|7157.5|7145.5|117
1722243600000|2024-07-29 09:00:00|7163|7151|7135.2|7123.2|7180.8|7168.8|7068.8|7056.8|440
1722247200000|2024-07-29 10:00:00|7136.9|7124.9|7124.2|7112.2|7159|7147|7071|7061.4|220
1722250800000|2024-07-29 11:00:00|7124|7112|7025.3|7017.3|7144.8|7137.7|7016|7004|390
1722254400000|2024-07-29 12:00:00|7024.9|7016.9|7094.9|7082.9|7135|7125.6|7010.8|6998.8|1484
1722258000000|2024-07-29 13:00:00|7094.5|7082.5|7155.6|7143.6|7185.8|7177.1|7078.7|7067.7|1043
1722261600000|2024-07-29 14:00:00|7155.4|7143.4|7093.8|7081.8|7172.7|7160.7|7064.5|7052.5|884
1722265200000|2024-07-29 15:00:00|7094.1|7082.1|7095.3|7089.3|7129|7117|6963.3|6953|3295
1722268800000|2024-07-29 16:00:00|7095.6|7089.6|7076.2|7068.2|7097.1|7089.6|7061.8|7054.1|335
1722272400000|2024-07-29 17:00:00|7075.5|7067.5|7101.4|7093.4|7124.7|7113.8|7074.2|7066.5|245
1722326400000|2024-07-30 08:00:00|7072|7060|7076.9|7064.9|7091.3|7079.3|7051.9|7039.9|63
1722330000000|2024-07-30 09:00:00|7075.4|7063.4|7081.3|7069.3|7156.1|7144.1|7030.3|7020|290
1722333600000|2024-07-30 10:00:00|7081.6|7069.6|7034.4|7022.4|7081.6|7069.6|7002.2|6990.6|152
1722337200000|2024-07-30 11:00:00|7034.8|7022.8|7182.5|7170.5|7196.4|7184.4|7029.3|7017.3|362
1722340800000|2024-07-30 12:00:00|7183.2|7171.2|7229.8|7217.8|7357.2|7345.2|7153.7|7144.5|1215
1722344400000|2024-07-30 13:00:00|7229.5|7217.5|7298.1|7290.1|7322.7|7314.9|7184.6|7175.1|1527
1722348000000|2024-07-30 14:00:00|7297.4|7289.4|7365.4|7353.4|7375.9|7367.2|7232|7222.3|1071
1722351600000|2024-07-30 15:00:00|7364.9|7352.9|7336.4|7324.4|7470.3|7461.8|7299.3|7287.3|2322
1722355200000|2024-07-30 16:00:00|7337.4|7325.4|7384.7|7378.7|7412.6|7400.6|7337.1|7325.1|349
1722358800000|2024-07-30 17:00:00|7384|7378|7385.7|7377.7|7415|7403|7362|7352.9|177
1722412800000|2024-07-31 08:00:00|7346.9|7334.9|7260.5|7248.5|7346.9|7334.9|7259.8|7247.8|189
1722416400000|2024-07-31 09:00:00|7261.6|7249.6|7280.1|7268.1|7312.7|7300.7|7204.4|7192.4|512
1722420000000|2024-07-31 10:00:00|7284.3|7272.3|7298.1|7286.1|7304.3|7292.3|7251.6|7239.6|158
1722423600000|2024-07-31 11:00:00|7298.4|7286.4|7365|7353|7372.5|7361.4|7281|7270|215
1722427200000|2024-07-31 12:00:00|7364|7352|7360|7348|7403.3|7391.3|7285.7|7273.7|763
1722430800000|2024-07-31 13:00:00|7360.2|7348.2|7381.4|7369.4|7441.4|7429.4|7311.8|7299.8|1419
1722434400000|2024-07-31 14:00:00|7381.5|7369.5|7347.2|7335.2|7414.8|7404.2|7330.7|7322.7|950
1722438000000|2024-07-31 15:00:00|7347.5|7335.5|7239.5|7227.5|7415.9|7407.6|7236.6|7226.3|1449
1722441600000|2024-07-31 16:00:00|7238.1|7230.1|7256.7|7244.7|7332.7|7320.7|7238.1|7228.3|401
1722445200000|2024-07-31 17:00:00|7256.1|7244.1|7297.9|7285.9|7305.6|7293.6|7202.5|7193.9|245
1722499200000|2024-08-01 08:00:00|7208.7|7196.7|7130.7|7118.7|7233.5|7221.5|7113.9|7101.9|165
1722502800000|2024-08-01 09:00:00|7130.3|7118.3|7060|7048|7177.6|7165.6|6998.7|6986.7|392
1722506400000|2024-08-01 10:00:00|7060.3|7048.3|7047.3|7035.3|7111.1|7100.6|7000.1|6988.1|300
1722510000000|2024-08-01 11:00:00|7046.9|7034.9|7059.8|7047.8|7090.5|7078.5|6993.4|6981.4|397
1722513600000|2024-08-01 12:00:00|7027.8|7015.8|7101.2|7089.2|7109.4|7097.4|6965.2|6956.6|1270
1722517200000|2024-08-01 13:00:00|7101.5|7089.5|7031.6|7023.6|7130.9|7118.9|7024.4|7016.2|1470
1722520800000|2024-08-01 14:00:00|7033.4|7025.4|6918|6906|7038.4|7027.7|6892.4|6884|1954
1722524400000|2024-08-01 15:00:00|6915.8|6903.8|6844.2|6832.2|6931|6920.1|6776.1|6767.3|2896
1722528000000|2024-08-01 16:00:00|6843.8|6831.8|6819.6|6807.6|6900.7|6888.7|6782.6|6772.3|390
1722531600000|2024-08-01 17:00:00|6820.7|6808.7|6802.3|6790.3|6829.6|6822.2|6781.6|6774.7|287
1722585600000|2024-08-02 08:00:00|6812|6800|6843.8|6835.8|6877.6|6865.6|6808.5|6796.5|299
1722589200000|2024-08-02 09:00:00|6846|6834|6895.9|6883.9|6903.4|6892.9|6830.6|6820.5|278
1722592800000|2024-08-02 10:00:00|6892.1|6880.1|6857.9|6845.9|6908.1|6900.5|6847.5|6835.5|189
1722596400000|2024-08-02 11:00:00|6858.7|6846.7|6776|6764|6890.2|6879.7|6746|6739.1|430
1722600000000|2024-08-02 12:00:00|6775.3|6763.3|6782.8|6770.8|6863|6852.2|6738.3|6728.4|1232
1722603600000|2024-08-02 13:00:00|6781.7|6769.7|6823.3|6811.3|6864.7|6853.3|6695.5|6685.7|1090
1722607200000|2024-08-02 14:00:00|6823.2|6811.2|6772.4|6760.4|6831.4|6822.9|6734.8|6724.9|964
1722610800000|2024-08-02 15:00:00|6772.8|6760.8|6808.6|6796.6|6845.3|6834.8|6684.4|6675.6|2867
1722614400000|2024-08-02 16:00:00|6806.7|6798.7|6821|6809|6838.6|6826.6|6788.9|6779.4|673
1722618000000|2024-08-02 17:00:00|6821.4|6809.4|6802.7|6790.7|6856.3|6844.3|6793.8|6784.4|933
1722844800000|2024-08-05 08:00:00|6667.1|6655.1|6605.8|6597.8|6680.6|6668.6|6593.7|6581.7|257
1722848400000|2024-08-05 09:00:00|6604.6|6596.6|6645.2|6633.2|6743.7|6736.1|6603.9|6593.3|336
1722852000000|2024-08-05 10:00:00|6647.2|6635.2|6673|6661|6689.6|6677.6|6630.9|6624.3|110
1722855600000|2024-08-05 11:00:00|6671.6|6659.6|6591.3|6579.3|6703.2|6691.2|6569.7|6559.6|246
1722859200000|2024-08-05 12:00:00|6594.7|6582.7|6695.7|6683.7|6695.9|6684.8|6545.9|6536.7|1120
1722862800000|2024-08-05 13:00:00|6681.6|6669.6|6760.1|6748.1|6800.8|6790.9|6627.4|6615.4|1419
1722866400000|2024-08-05 14:00:00|6759.7|6747.7|6811.5|6799.5|6954.2|6942.2|6699.5|6691.5|2220
1722870000000|2024-08-05 15:00:00|6811|6799|6899.8|6891.8|6974.9|6966.9|6749.1|6737.8|3621
1722873600000|2024-08-05 16:00:00|6894.2|6882.2|6897.2|6885.2|6926.3|6914.5|6880.6|6872.4|524
1722877200000|2024-08-05 17:00:00|6896.5|6884.5|7020.8|7012.8|7046.8|7040.6|6889.8|6881|461
1722931200000|2024-08-06 08:00:00|6904.8|6892.8|6990.3|6978.3|6999.3|6987.3|6893|6881|262
1722934800000|2024-08-06 09:00:00|6990.2|6978.2|6831|6819|6993.8|6981.8|6813.1|6801.1|419
1722938400000|2024-08-06 10:00:00|6831.5|6819.5|6956.8|6944.8|6963.4|6951.4|6824.5|6812.5|352
1722942000000|2024-08-06 11:00:00|6957|6945|6923.3|6911.3|7052.5|7040.5|6908.5|6896.5|1052
1722945600000|2024-08-06 12:00:00|6923.7|6911.7|6912.4|6900.4|6971.7|6961.6|6832.9|6825.8|1380
1722949200000|2024-08-06 13:00:00|6911.7|6899.7|6997.2|6985.2|7022.2|7012.4|6907|6895|1086
1722952800000|2024-08-06 14:00:00|6998.9|6986.9|7007.4|6995.4|7052.8|7043.3|6932.9|6920.9|1324
1722956400000|2024-08-06 15:00:00|7007.8|6995.8|7020|7008|7092.6|7082.1|6947.4|6935.4|2087
1722960000000|2024-08-06 16:00:00|7019.8|7007.8|7104.3|7092.3|7149.4|7137.4|7004.1|6992.1|502
1722963600000|2024-08-06 17:00:00|7103.9|7091.9|7089.8|7077.8|7142.6|7134.6|7063.6|7057|240
1723017600000|2024-08-07 08:00:00|7048.7|7036.7|7078.4|7066.4|7081.5|7069.5|6999.4|6987.4|196
1723021200000|2024-08-07 09:00:00|7077.6|7065.6|7177.2|7169.2|7191.1|7179.1|7077.6|7065.6|455
1723024800000|2024-08-07 10:00:00|7177.6|7169.6|7314.9|7302.9|7364.5|7352.5|7177.6|7169.6|1032
1723028400000|2024-08-07 11:00:00|7313.2|7301.2|7283.4|7271.4|7359.6|7347.6|7257.6|7245.6|399
1723032000000|2024-08-07 12:00:00|7283.8|7271.8|7296|7284|7430.5|7422|7250.6|7238.6|1562
1723035600000|2024-08-07 13:00:00|7295.9|7283.9|7447|7435|7469.5|7457.5|7252.9|7240.9|1307
1723039200000|2024-08-07 14:00:00|7450|7438|7487.3|7475.3|7532.5|7520.5|7418.3|7410.3|1673
1723042800000|2024-08-07 15:00:00|7488.6|7476.6|7491.7|7479.7|7512.4|7500.4|7220.3|7208.3|2920
1723046400000|2024-08-07 16:00:00|7489.9|7481.9|7452.3|7440.3|7506.9|7494.9|7365.6|7353.6|678
1723050000000|2024-08-07 17:00:00|7450.3|7442.3|7416.8|7404.8|7460.5|7448.5|7415.9|7403.9|204
1723104000000|2024-08-08 08:00:00|7304.2|7292.2|7252.7|7240.7|7328.8|7316.8|7214.3|7202.3|124
1723107600000|2024-08-08 09:00:00|7261.8|7249.8|7149.9|7137.9|7263.2|7251.2|7096.7|7084.7|173
1723111200000|2024-08-08 10:00:00|7150.1|7138.1|7112.4|7100.4|7163.6|7151.6|7017.7|7005.7|137
1723114800000|2024-08-08 11:00:00|7112.3|7100.3|7237.5|7225.5|7266.6|7254.6|7096.8|7084.8|360
1723118400000|2024-08-08 12:00:00|7238.8|7226.8|7321.6|7309.6|7325.2|7313.2|7155.4|7143.4|917
1723122000000|2024-08-08 13:00:00|7321.7|7309.7|6901|6889|7325.9|7314.6|6826|6816|1959
1723125600000|2024-08-08 14:00:00|6903.5|6891.5|6847.5|6835.5|6925.6|6913.6|6802|6793.3|1656
1723129200000|2024-08-08 15:00:00|6847|6835|6990.5|6978.5|6997.3|6985.3|6827.6|6815.6|2232
1723132800000|2024-08-08 16:00:00|6990.9|6978.9|7110.9|7098.9|7155.8|7143.8|6990.9|6978.9|486
1723136400000|2024-08-08 17:00:00|7110|7098|7120.9|7108.9|7123.6|7112.6|7102.8|7090.8|221
1723190400000|2024-08-09 08:00:00|7081.7|7069.7|7227.9|7215.9|7243.9|7231.9|7075.2|7063.2|147
1723194000000|2024-08-09 09:00:00|7228.8|7216.8|7284.3|7272.3|7390.8|7378.8|7189|7177|234
1723197600000|2024-08-09 10:00:00|7285.1|7273.1|7360.1|7348.1|7371|7359|7169.2|7157.2|171
1723201200000|2024-08-09 11:00:00|7363.2|7351.2|7357.4|7345.4|7476.7|7464.7|7318.8|7306.8|228
1723204800000|2024-08-09 12:00:00|7361.5|7349.5|7646.9|7634.9|7711|7699|7335.8|7323.8|720
1723208400000|2024-08-09 13:00:00|7647.4|7635.4|7603.6|7591.6|7717.7|7705.7|7587.7|7575.7|1141
1723212000000|2024-08-09 14:00:00|7586.6|7574.6|7458.4|7446.4|7586.6|7574.6|7363.4|7351.4|1119
1723215600000|2024-08-09 15:00:00|7458.3|7446.3|7624.5|7612.5|7680.7|7671.8|7418.9|7406.9|2788
1723219200000|2024-08-09 16:00:00|7617.8|7605.8|7634.1|7622.1|7721.6|7711.7|7613.5|7602.9|386
1723222800000|2024-08-09 17:00:00|7633.7|7621.7|7623.2|7611.2|7651.7|7639.7|7607|7595|184
1723449600000|2024-08-12 08:00:00|7329.6|7317.6|7380.9|7368.9|7394.2|7382.2|7308.6|7296.6|84
1723453200000|2024-08-12 09:00:00|7376.8|7364.8|7369.8|7357.8|7502.5|7490.5|7325.4|7313.4|128
1723456800000|2024-08-12 10:00:00|7369.7|7357.7|7348.2|7336.2|7376.2|7364.2|7226.5|7214.5|197
1723460400000|2024-08-12 11:00:00|7347.7|7335.7|7309.4|7297.4|7422.2|7410.2|7265.5|7253.5|185
1723464000000|2024-08-12 12:00:00|7309.8|7297.8|7238.9|7226.9|7309.8|7297.8|7144.7|7132.7|763
1723467600000|2024-08-12 13:00:00|7238|7226|7241.3|7229.3|7336.5|7324.5|7211.9|7203.9|947
1723471200000|2024-08-12 14:00:00|7240.3|7228.3|7210.2|7198.2|7298.4|7286.4|7136.9|7124.9|1175
1723474800000|2024-08-12 15:00:00|7211.1|7199.1|7084.7|7072.7|7288.8|7280.3|7062|7050.4|2098
1723478400000|2024-08-12 16:00:00|7084.6|7072.6|7144.7|7132.7|7144.7|7132.7|7059.1|7047.1|247
1723482000000|2024-08-12 17:00:00|7147.5|7135.5|7180.2|7168.2|7243.1|7235.3|7135.5|7124.4|421
1723536000000|2024-08-13 08:00:00|7166.2|7154.2|7218.3|7206.3|7233.5|7221.5|7142.5|7130.5|29
1723539600000|2024-08-13 09:00:00|7217.8|7205.8|7283.9|7271.9|7307.3|7295.3|7198.7|7186.7|355
1723543200000|2024-08-13 10:00:00|7282|7270|7187.9|7175.9|7293|7281|7181.2|7169.2|351
1723546800000|2024-08-13 11:00:00|7186.4|7174.4|7010|6998|7206.4|7194.4|7010|6998|411
1723550400000|2024-08-13 12:00:00|7010.1|6998.1|7116.1|7104.1|7260.2|7248.2|7005.3|6996.5|524
1723554000000|2024-08-13 13:00:00|7115.7|7103.7|7274.3|7262.3|7284.7|7272.7|7104.8|7092.8|785
1723557600000|2024-08-13 14:00:00|7273.1|7265.1|7288|7276|7316.4|7304.4|7229.7|7219.9|1188
1723561200000|2024-08-13 15:00:00|7287.9|7275.9|7235.4|7223.4|7287.9|7276.4|7108.6|7096.6|1947
1723564800000|2024-08-13 16:00:00|7235.9|7223.9|7292.3|7280.3|7292.3|7280.3|7219.3|7207.3|195
1723568400000|2024-08-13 17:00:00|7290.8|7278.8|7242.9|7230.9|7294|7283.1|7209.4|7197.4|89
1723622400000|2024-08-14 08:00:00|7159.6|7147.6|7146.5|7134.5|7190.5|7178.5|7121.4|7109.4|33
1723626000000|2024-08-14 09:00:00|7148.4|7136.4|7137.7|7125.7|7174.2|7162.2|7120.8|7108.8|65
1723629600000|2024-08-14 10:00:00|7136.7|7124.7|7156.2|7144.2|7180.9|7168.9|7136.7|7124.7|89
1723633200000|2024-08-14 11:00:00|7156.7|7144.7|7130.2|7118.2|7182.9|7170.9|7122|7110|114
1723636800000|2024-08-14 12:00:00|7129.7|7117.7|7044|7032|7129.7|7117.7|6965.3|6953.3|547
1723640400000|2024-08-14 13:00:00|7043.6|7031.6|7046.2|7034.2|7077.5|7065.5|6961.4|6949.4|378
1723644000000|2024-08-14 14:00:00|7046.3|7034.3|7065.4|7053.4|7113.5|7101.5|7043.3|7031.3|439
1723647600000|2024-08-14 15:00:00|7064.9|7052.9|7034.3|7022.3|7100.8|7088.8|7015.4|7003.4|973
1723651200000|2024-08-14 16:00:00|7033.3|7021.3|7030|7018|7046.5|7040.5|7000.4|6988.4|105
1723654800000|2024-08-14 17:00:00|7030.5|7018.5|7039.3|7027.3|7043.3|7034.9|7007.4|6995.4|133
1723708800000|2024-08-15 08:00:00|7053|7041|7030|7018|7077.7|7065.7|7022.2|7010.2|51
1723712400000|2024-08-15 09:00:00|7030.5|7018.5|6984|6972|7067.2|7055.2|6977.2|6965.2|34
1723716000000|2024-08-15 10:00:00|6983.9|6971.9|6964.9|6952.9|6997.9|6985.9|6908.4|6896.4|44
1723719600000|2024-08-15 11:00:00|6964.8|6952.8|7019.6|7007.6|7036.6|7024.6|6952.9|6940.9|57
1723723200000|2024-08-15 12:00:00|7022.1|7010.1|7211.5|7199.5|7225.2|7213.2|7022.1|7010.1|646
1723726800000|2024-08-15 13:00:00|7211.6|7199.6|7164.8|7152.8|7251.8|7239.8|7140|7128|658
1723730400000|2024-08-15 14:00:00|7167.8|7155.8|7076.4|7064.4|7258.6|7249|7076.4|7064.4|578
1723734000000|2024-08-15 15:00:00|7069.9|7057.9|7023.2|7011.2|7080.9|7068.9|6963.3|6952.3|1114
1723737600000|2024-08-15 16:00:00|7025.2|7013.2|6995.7|6983.7|7051.9|7039.9|6980.4|6968.4|467
1723741200000|2024-08-15 17:00:00|6995.8|6983.8|7022.9|7010.9|7025.8|7013.8|6987.8|6978.8|25
1723795200000|2024-08-16 08:00:00|7145.2|7133.2|7099.7|7087.7|7156.4|7144.4|7067.5|7055.5|134
1723798800000|2024-08-16 09:00:00|7097.7|7085.7|7087.8|7075.8|7155.1|7143.1|7042.9|7030.9|179
1723802400000|2024-08-16 10:00:00|7091.2|7079.2|7103.4|7091.4|7112.3|7100.3|7054.8|7042.8|113
1723806000000|2024-08-16 11:00:00|7105.9|7093.9|7028.6|7016.6|7108.7|7100.7|7019.9|7007.9|106
1723809600000|2024-08-16 12:00:00|7029.5|7017.5|7090.3|7078.3|7100.8|7092.8|6988.9|6978.4|833
1723813200000|2024-08-16 13:00:00|7088.3|7076.3|7104.5|7092.5|7132.7|7125.1|7040.9|7028.9|798
1723816800000|2024-08-16 14:00:00|7104.6|7092.6|7039.6|7027.6|7180.5|7172|7032.7|7020.7|1237
1723820400000|2024-08-16 15:00:00|7033.6|7021.6|7129.9|7121.9|7140.4|7131.4|6999.5|6987.5|1380
1723824000000|2024-08-16 16:00:00|7130.9|7124.9|7171.9|7159.9|7187.2|7179|7121.4|7113.4|980
1723827600000|2024-08-16 17:00:00|7169.9|7157.9|7111.3|7099.3|7169.9|7157.9|7057.9|7050.4|254
1724054400000|2024-08-19 08:00:00|7057.8|7045.8|7013.4|7001.4|7057.8|7045.8|6967.1|6957.7|278
1724058000000|2024-08-19 09:00:00|7013.3|7001.3|6997.6|6985.6|7027.9|7015.9|6970.4|6958.4|139
1724061600000|2024-08-19 10:00:00|7002.5|6990.5|6972.5|6964.5|7025.7|7013.7|6948.3|6938.8|189
1724065200000|2024-08-19 11:00:00|6972|6964|7050.8|7038.8|7066.4|7057.4|6965|6953|189
1724068800000|2024-08-19 12:00:00|7050.3|7038.3|7323.6|7311.6|7342.6|7330.6|7049.5|7037.5|1391
1724072400000|2024-08-19 13:00:00|7324.1|7312.1|7408.5|7400.5|7543.9|7531.9|7311.8|7299.8|2153
1724076000000|2024-08-19 14:00:00|7411.5|7399.5|7286.3|7274.3|7438.4|7427|7257.2|7245.7|1153
1724079600000|2024-08-19 15:00:00|7295.7|7283.7|7274.4|7262.4|7340.5|7332.9|7242.8|7236.8|1510
1724083200000|2024-08-19 16:00:00|7270.4|7262.3|7283|7271|7322.2|7311.6|7262.4|7254.4|447
1724086800000|2024-08-19 17:00:00|7281.5|7269.5|7310.8|7298.8|7332.9|7320.9|7280.1|7268.1|158
1724140800000|2024-08-20 08:00:00|7260.4|7248.4|7271|7259|7290.3|7278.3|7231.6|7219.6|133
1724144400000|2024-08-20 09:00:00|7269.6|7257.6|7306.3|7294.3|7314.2|7304.7|7184.7|7172.7|358
1724148000000|2024-08-20 10:00:00|7304.6|7292.6|7304|7292|7317.1|7305.1|7261.3|7249.3|185
1724151600000|2024-08-20 11:00:00|7299.6|7287.6|7331.8|7319.8|7351.3|7340.3|7274|7262|232
1724155200000|2024-08-20 12:00:00|7330.3|7322.3|7455.8|7443.8|7477.6|7471|7278.2|7270.7|1641
1724158800000|2024-08-20 13:00:00|7455.4|7443.4|7473.9|7461.9|7506.6|7499.6|7362.6|7352|1325
1724162400000|2024-08-20 14:00:00|7477.4|7465.4|7464.8|7452.8|7551.7|7543.1|7430.7|7422.7|1385
1724166000000|2024-08-20 15:00:00|7463.8|7451.8|7586.6|7580.6|7622.9|7610.9|7448.4|7436.4|2254
1724169600000|2024-08-20 16:00:00|7586.7|7580.7|7578|7566|7612.7|7600.7|7536.1|7529.1|550
1724173200000|2024-08-20 17:00:00|7570.6|7558.6|7580.6|7568.6|7592.2|7584.1|7526.5|7517|496
1724227200000|2024-08-21 08:00:00|7623.5|7611.5|7665.4|7653.4|7670.4|7661.4|7585.3|7574.3|295
1724230800000|2024-08-21 09:00:00|7664.4|7656.4|7709.4|7697.4|7709.4|7699.7|7612.5|7600.5|604
1724234400000|2024-08-21 10:00:00|7717.9|7705.9|7796.1|7788.1|7852.1|7843|7715.9|7705.9|1276
1724238000000|2024-08-21 11:00:00|7795.1|7783.1|7706.5|7694.5|7836.5|7828.4|7701|7694.5|838
1724241600000|2024-08-21 12:00:00|7701.6|7689.6|7613.4|7601.4|7728.8|7721.8|7549.3|7539.3|1623
1724245200000|2024-08-21 13:00:00|7616.3|7604.3|7556.2|7544.2|7669.9|7657.9|7510.8|7500.4|994
1724248800000|2024-08-21 14:00:00|7556.6|7544.6|7619.2|7607.2|7680.9|7671.8|7549.3|7538.9|1094
1724252400000|2024-08-21 15:00:00|7624.7|7612.7|7627.3|7619.3|7668.6|7659.1|7589.3|7578.9|1842
1724256000000|2024-08-21 16:00:00|7634.3|7622.3|7629|7621|7679.8|7673.4|7615.8|7609.2|376
1724259600000|2024-08-21 17:00:00|7628|7623|7617.4|7605.4|7645.9|7634.5|7595.7|7588.7|288
1724313600000|2024-08-22 08:00:00|7611.1|7599.1|7611.8|7599.8|7648.2|7636.2|7576.6|7564.6|177
1724317200000|2024-08-22 09:00:00|7612.3|7600.3|7597.8|7585.8|7642.9|7634.9|7551.3|7539.4|397
1724320800000|2024-08-22 10:00:00|7598.7|7586.7|7564.2|7552.2|7612|7600|7531.2|7523.8|261
1724324400000|2024-08-22 11:00:00|7564.7|7552.7|7550.2|7538.2|7577.4|7565.4|7527.2|7515.2|222
1724328000000|2024-08-22 12:00:00|7550.1|7538.1|7461.6|7449.6|7554.6|7542.6|7374.2|7365.2|1503
1724331600000|2024-08-22 13:00:00|7464|7452|7513.7|7505.7|7576.3|7566.8|7435.8|7423.8|1349
1724335200000|2024-08-22 14:00:00|7518.6|7506.6|7582.3|7570.3|7610.1|7601.3|7496.7|7486.5|1352
1724338800000|2024-08-22 15:00:00|7581.8|7569.8|7670.2|7662.2|7706.6|7700.6|7564.1|7552.1|1923
1724342400000|2024-08-22 16:00:00|7673.1|7667.1|7661.1|7653.1|7698.7|7687.7|7660.1|7649.4|346
1724346000000|2024-08-22 17:00:00|7659.1|7647.1|7697.9|7685.9|7698.8|7691.1|7653.7|7641.7|235
1724400000000|2024-08-23 08:00:00|7615.5|7603.5|7707.1|7695.1|7729.8|7720.8|7594|7587.5|212
1724403600000|2024-08-23 09:00:00|7703.7|7695.7|7650.8|7638.8|7703.7|7695.7|7557.8|7548.2|359
1724407200000|2024-08-23 10:00:00|7650.7|7638.7|7719.7|7707.7|7720.9|7713.2|7625.5|7613.5|148
1724410800000|2024-08-23 11:00:00|7718.3|7706.3|7728.5|7716.5|7757.6|7745.6|7683.1|7671.1|326
1724414400000|2024-08-23 12:00:00|7720.1|7708.1|7613|7601|7725.6|7713.6|7568.6|7557.4|562
1724418000000|2024-08-23 13:00:00|7614.4|7602.4|7653.4|7641.4|7711|7701.6|7583.7|7571.7|624
1724421600000|2024-08-23 14:00:00|7652.8|7640.8|7703.3|7691.3|7729.6|7722.4|7594.1|7583|896
1724425200000|2024-08-23 15:00:00|7703.4|7691.4|7699.2|7687.2|7796.4|7788.3|7686.9|7675.5|1146
1724428800000|2024-08-23 16:00:00|7699.1|7687.1|7739|7727|7751.2|7745.2|7699.1|7687.1|376
1724432400000|2024-08-23 17:00:00|7737.6|7725.6|7764.7|7752.7|7771.1|7762.1|7731.3|7719.3|194
1724670000000|2024-08-26 11:00:00|7623|7611|7732.8|7720.8|7743|7736.3|7546.1|7540.1|387
1724673600000|2024-08-26 12:00:00|7734|7722|7784.9|7772.9|7812.3|7805.4|7718.2|7706.2|499
1724677200000|2024-08-26 13:00:00|7784.8|7772.8|7683.9|7671.9|7816|7809.9|7642.3|7634|800
1724680800000|2024-08-26 14:00:00|7683.8|7671.8|7787.3|7775.3|7804.3|7798.1|7623.7|7614.1|864
1724684400000|2024-08-26 15:00:00|7786.8|7774.8|7933.3|7921.3|7952.1|7940.1|7708.7|7700.3|1226
1724688000000|2024-08-26 16:00:00|7934.3|7922.3|7898.4|7886.4|7947.8|7936.5|7876.3|7864.3|421
1724691600000|2024-08-26 17:00:00|7900.6|7888.6|7896.1|7888.1|7914.4|7903.5|7874.9|7863.4|189
1724745600000|2024-08-27 08:00:00|7794.6|7782.6|7989.1|7981.1|8044.5|8032.5|7794.6|7782.6|490
1724749200000|2024-08-27 09:00:00|7996.8|7984.8|8005.1|7993.1|8052.5|8045.6|7976.2|7965.8|398
1724752800000|2024-08-27 10:00:00|8003.8|7991.8|7983|7971|8087.9|8075.9|7936.6|7924.6|457
1724756400000|2024-08-27 11:00:00|7982.7|7970.7|7900.6|7888.6|7988.8|7976.8|7875.5|7863.5|278
1724760000000|2024-08-27 12:00:00|7892.8|7880.8|7776.4|7764.4|7892.8|7880.8|7763.6|7752.7|575
1724763600000|2024-08-27 13:00:00|7775.9|7763.9|7795.1|7787.1|7813.4|7805.7|7725|7713|746
1724767200000|2024-08-27 14:00:00|7795.8|7783.8|7668.7|7656.7|7810.8|7798.8|7551.8|7539.8|1361
1724770800000|2024-08-27 15:00:00|7667.9|7655.9|7627.3|7619.3|7744.3|7732.3|7613.1|7603|1173
1724774400000|2024-08-27 16:00:00|7626.9|7618.9|7621.2|7613.2|7666|7654|7597.9|7586.3|330
1724778000000|2024-08-27 17:00:00|7621.1|7613.1|7640.2|7628.2|7652.8|7640.8|7603.1|7592.7|198
1724832000000|2024-08-28 08:00:00|7509.7|7497.7|7652.6|7640.6|7655.5|7643.5|7503.1|7491.5|130
1724835600000|2024-08-28 09:00:00|7653.6|7641.6|7654.9|7642.9|7675.6|7666.5|7573.4|7561.4|266
1724839200000|2024-08-28 10:00:00|7660|7648|7620.2|7608.2|7664.4|7652.4|7597.6|7585.6|119
1724842800000|2024-08-28 11:00:00|7620.1|7608.1|7621.5|7609.5|7661.4|7649.4|7603.7|7591.7|213
1724846400000|2024-08-28 12:00:00|7621.3|7609.3|7667.8|7655.8|7760.1|7753.1|7610.5|7602.5|586
1724850000000|2024-08-28 13:00:00|7666.3|7658.3|7709.4|7697.4|7806|7794.3|7622.4|7613.2|1119
1724853600000|2024-08-28 14:00:00|7709.9|7697.9|7630.8|7618.8|7723.1|7712.7|7616|7604.3|768
1724857200000|2024-08-28 15:00:00|7627.8|7619.8|7527.4|7519.4|7676.7|7664.7|7522|7513.4|1534
1724860800000|2024-08-28 16:00:00|7534.4|7522.4|7517|7505|7556.6|7548|7511.3|7499.3|355
1724864400000|2024-08-28 17:00:00|7517.5|7505.5|7473.2|7467.2|7532.1|7521.6|7461.6|7452|175
1724918400000|2024-08-29 08:00:00|7418.1|7406.1|7495.5|7483.5|7518.3|7506.3|7401.7|7395.7|352
1724922000000|2024-08-29 09:00:00|7496.6|7484.6|7455.8|7443.8|7573.4|7561.4|7452.6|7440.6|658
1724925600000|2024-08-29 10:00:00|7455.4|7443.4|7468.7|7456.7|7509.1|7497.1|7439|7431.7|430
1724929200000|2024-08-29 11:00:00|7468.8|7456.8|7492|7480|7511.1|7499.1|7427.5|7415.5|479
1724932800000|2024-08-29 12:00:00|7492.1|7480.1|7476.2|7464.2|7546|7536|7457.8|7445.8|637
1724936400000|2024-08-29 13:00:00|7475.8|7463.8|7489.3|7477.3|7525.9|7513.9|7447.6|7435.6|946
1724940000000|2024-08-29 14:00:00|7485.6|7477.6|7507.2|7495.2|7561.9|7552.2|7460.7|7448.7|991
1724943600000|2024-08-29 15:00:00|7496.4|7484.4|7481.2|7469.2|7577.6|7565.6|7429.6|7420.7|902
1724947200000|2024-08-29 16:00:00|7478.2|7470.2|7520.1|7508.1|7520.6|7513.5|7456.7|7447.2|205
1724950800000|2024-08-29 17:00:00|7520.5|7508.5|7530.5|7518.5|7543.5|7536|7515.6|7504.6|211
1725004800000|2024-08-30 08:00:00|7474.7|7462.7|7516.6|7504.6|7550.4|7538.4|7474.7|7462.7|83
1725008400000|2024-08-30 09:00:00|7516.7|7504.7|7505.3|7493.3|7522.1|7510.1|7471.9|7459.9|69
1723449600000|2024-08-12 08:00:00|7329.6|7317.6|7380.9|7368.9|7394.2|7382.2|7308.6|7296.6|84
1723453200000|2024-08-12 09:00:00|7376.8|7364.8|7369.8|7357.8|7502.5|7490.5|7325.4|7313.4|128
1723456800000|2024-08-12 10:00:00|7369.7|7357.7|7348.2|7336.2|7376.2|7364.2|7226.5|7214.5|197
1723460400000|2024-08-12 11:00:00|7347.7|7335.7|7309.4|7297.4|7422.2|7410.2|7265.5|7253.5|185
1723464000000|2024-08-12 12:00:00|7309.8|7297.8|7238.9|7226.9|7309.8|7297.8|7144.7|7132.7|763
1723467600000|2024-08-12 13:00:00|7238|7226|7241.3|7229.3|7336.5|7324.5|7211.9|7203.9|947
1723471200000|2024-08-12 14:00:00|7240.3|7228.3|7210.2|7198.2|7298.4|7286.4|7136.9|7124.9|1175
1723474800000|2024-08-12 15:00:00|7211.1|7199.1|7084.7|7072.7|7288.8|7280.3|7062|7050.4|2098
1723478400000|2024-08-12 16:00:00|7084.6|7072.6|7144.7|7132.7|7144.7|7132.7|7059.1|7047.1|247
1723482000000|2024-08-12 17:00:00|7147.5|7135.5|7180.2|7168.2|7243.1|7235.3|7135.5|7124.4|421
1723536000000|2024-08-13 08:00:00|7166.2|7154.2|7218.3|7206.3|7233.5|7221.5|7142.5|7130.5|29
1723539600000|2024-08-13 09:00:00|7217.8|7205.8|7283.9|7271.9|7307.3|7295.3|7198.7|7186.7|355
1723543200000|2024-08-13 10:00:00|7282|7270|7187.9|7175.9|7293|7281|7181.2|7169.2|351
1723546800000|2024-08-13 11:00:00|7186.4|7174.4|7010|6998|7206.4|7194.4|7010|6998|411
1723550400000|2024-08-13 12:00:00|7010.1|6998.1|7116.1|7104.1|7260.2|7248.2|7005.3|6996.5|524
1723554000000|2024-08-13 13:00:00|7115.7|7103.7|7274.3|7262.3|7284.7|7272.7|7104.8|7092.8|785
1723557600000|2024-08-13 14:00:00|7273.1|7265.1|7288|7276|7316.4|7304.4|7229.7|7219.9|1188
1723561200000|2024-08-13 15:00:00|7287.9|7275.9|7235.4|7223.4|7287.9|7276.4|7108.6|7096.6|1947
1723564800000|2024-08-13 16:00:00|7235.9|7223.9|7292.3|7280.3|7292.3|7280.3|7219.3|7207.3|195
1723568400000|2024-08-13 17:00:00|7290.8|7278.8|7242.9|7230.9|7294|7283.1|7209.4|7197.4|89
1723622400000|2024-08-14 08:00:00|7159.6|7147.6|7146.5|7134.5|7190.5|7178.5|7121.4|7109.4|33
1723626000000|2024-08-14 09:00:00|7148.4|7136.4|7137.7|7125.7|7174.2|7162.2|7120.8|7108.8|65
1723629600000|2024-08-14 10:00:00|7136.7|7124.7|7156.2|7144.2|7180.9|7168.9|7136.7|7124.7|89
1723633200000|2024-08-14 11:00:00|7156.7|7144.7|7130.2|7118.2|7182.9|7170.9|7122|7110|114
1723636800000|2024-08-14 12:00:00|7129.7|7117.7|7044|7032|7129.7|7117.7|6965.3|6953.3|547
1723640400000|2024-08-14 13:00:00|7043.6|7031.6|7046.2|7034.2|7077.5|7065.5|6961.4|6949.4|378
1723644000000|2024-08-14 14:00:00|7046.3|7034.3|7065.4|7053.4|7113.5|7101.5|7043.3|7031.3|439
1723647600000|2024-08-14 15:00:00|7064.9|7052.9|7034.3|7022.3|7100.8|7088.8|7015.4|7003.4|973
1723651200000|2024-08-14 16:00:00|7033.3|7021.3|7030|7018|7046.5|7040.5|7000.4|6988.4|105
1723654800000|2024-08-14 17:00:00|7030.5|7018.5|7039.3|7027.3|7043.3|7034.9|7007.4|6995.4|133
1723708800000|2024-08-15 08:00:00|7053|7041|7030|7018|7077.7|7065.7|7022.2|7010.2|51
1723712400000|2024-08-15 09:00:00|7030.5|7018.5|6984|6972|7067.2|7055.2|6977.2|6965.2|34
1723716000000|2024-08-15 10:00:00|6983.9|6971.9|6964.9|6952.9|6997.9|6985.9|6908.4|6896.4|44
1723719600000|2024-08-15 11:00:00|6964.8|6952.8|7019.6|7007.6|7036.6|7024.6|6952.9|6940.9|57
1723723200000|2024-08-15 12:00:00|7022.1|7010.1|7211.5|7199.5|7225.2|7213.2|7022.1|7010.1|646
1723726800000|2024-08-15 13:00:00|7211.6|7199.6|7164.8|7152.8|7251.8|7239.8|7140|7128|658
1723730400000|2024-08-15 14:00:00|7167.8|7155.8|7076.4|7064.4|7258.6|7249|7076.4|7064.4|578
1723734000000|2024-08-15 15:00:00|7069.9|7057.9|7023.2|7011.2|7080.9|7068.9|6963.3|6952.3|1114
1723737600000|2024-08-15 16:00:00|7025.2|7013.2|6995.7|6983.7|7051.9|7039.9|6980.4|6968.4|467
1723741200000|2024-08-15 17:00:00|6995.8|6983.8|7022.9|7010.9|7025.8|7013.8|6987.8|6978.8|25
1723795200000|2024-08-16 08:00:00|7145.2|7133.2|7099.7|7087.7|7156.4|7144.4|7067.5|7055.5|134
1723798800000|2024-08-16 09:00:00|7097.7|7085.7|7087.8|7075.8|7155.1|7143.1|7042.9|7030.9|179
1723802400000|2024-08-16 10:00:00|7091.2|7079.2|7103.4|7091.4|7112.3|7100.3|7054.8|7042.8|113
1723806000000|2024-08-16 11:00:00|7105.9|7093.9|7028.6|7016.6|7108.7|7100.7|7019.9|7007.9|106
1723809600000|2024-08-16 12:00:00|7029.5|7017.5|7090.3|7078.3|7100.8|7092.8|6988.9|6978.4|833
1723813200000|2024-08-16 13:00:00|7088.3|7076.3|7104.5|7092.5|7132.7|7125.1|7040.9|7028.9|798
1723816800000|2024-08-16 14:00:00|7104.6|7092.6|7039.6|7027.6|7180.5|7172|7032.7|7020.7|1237
1723820400000|2024-08-16 15:00:00|7033.6|7021.6|7129.9|7121.9|7140.4|7131.4|6999.5|6987.5|1380
1723824000000|2024-08-16 16:00:00|7130.9|7124.9|7171.9|7159.9|7187.2|7179|7121.4|7113.4|980
1723827600000|2024-08-16 17:00:00|7169.9|7157.9|7111.3|7099.3|7169.9|7157.9|7057.9|7050.4|254
1724054400000|2024-08-19 08:00:00|7057.8|7045.8|7013.4|7001.4|7057.8|7045.8|6967.1|6957.7|278
1724058000000|2024-08-19 09:00:00|7013.3|7001.3|6997.6|6985.6|7027.9|7015.9|6970.4|6958.4|139
1724061600000|2024-08-19 10:00:00|7002.5|6990.5|6972.5|6964.5|7025.7|7013.7|6948.3|6938.8|189
1724065200000|2024-08-19 11:00:00|6972|6964|7050.8|7038.8|7066.4|7057.4|6965|6953|189
1724068800000|2024-08-19 12:00:00|7050.3|7038.3|7323.6|7311.6|7342.6|7330.6|7049.5|7037.5|1391
1724072400000|2024-08-19 13:00:00|7324.1|7312.1|7408.5|7400.5|7543.9|7531.9|7311.8|7299.8|2153
1724076000000|2024-08-19 14:00:00|7411.5|7399.5|7286.3|7274.3|7438.4|7427|7257.2|7245.7|1153
1724079600000|2024-08-19 15:00:00|7295.7|7283.7|7274.4|7262.4|7340.5|7332.9|7242.8|7236.8|1510
1724083200000|2024-08-19 16:00:00|7270.4|7262.3|7283|7271|7322.2|7311.6|7262.4|7254.4|447
1724086800000|2024-08-19 17:00:00|7281.5|7269.5|7310.8|7298.8|7332.9|7320.9|7280.1|7268.1|158
1724140800000|2024-08-20 08:00:00|7260.4|7248.4|7271|7259|7290.3|7278.3|7231.6|7219.6|133
1724144400000|2024-08-20 09:00:00|7269.6|7257.6|7306.3|7294.3|7314.2|7304.7|7184.7|7172.7|358
1724148000000|2024-08-20 10:00:00|7304.6|7292.6|7304|7292|7317.1|7305.1|7261.3|7249.3|185
1724151600000|2024-08-20 11:00:00|7299.6|7287.6|7331.8|7319.8|7351.3|7340.3|7274|7262|232
1724155200000|2024-08-20 12:00:00|7330.3|7322.3|7455.8|7443.8|7477.6|7471|7278.2|7270.7|1641
1724158800000|2024-08-20 13:00:00|7455.4|7443.4|7473.9|7461.9|7506.6|7499.6|7362.6|7352|1325
1724162400000|2024-08-20 14:00:00|7477.4|7465.4|7464.8|7452.8|7551.7|7543.1|7430.7|7422.7|1385
1724166000000|2024-08-20 15:00:00|7463.8|7451.8|7586.6|7580.6|7622.9|7610.9|7448.4|7436.4|2254
1724169600000|2024-08-20 16:00:00|7586.7|7580.7|7578|7566|7612.7|7600.7|7536.1|7529.1|550
1724173200000|2024-08-20 17:00:00|7570.6|7558.6|7580.6|7568.6|7592.2|7584.1|7526.5|7517|496
1724227200000|2024-08-21 08:00:00|7623.5|7611.5|7665.4|7653.4|7670.4|7661.4|7585.3|7574.3|295
1724230800000|2024-08-21 09:00:00|7664.4|7656.4|7709.4|7697.4|7709.4|7699.7|7612.5|7600.5|604
1724234400000|2024-08-21 10:00:00|7717.9|7705.9|7796.1|7788.1|7852.1|7843|7715.9|7705.9|1276
1724238000000|2024-08-21 11:00:00|7795.1|7783.1|7706.5|7694.5|7836.5|7828.4|7701|7694.5|838
1724241600000|2024-08-21 12:00:00|7701.6|7689.6|7613.4|7601.4|7728.8|7721.8|7549.3|7539.3|1623
1724245200000|2024-08-21 13:00:00|7616.3|7604.3|7556.2|7544.2|7669.9|7657.9|7510.8|7500.4|994
1724248800000|2024-08-21 14:00:00|7556.6|7544.6|7619.2|7607.2|7680.9|7671.8|7549.3|7538.9|1094
1724252400000|2024-08-21 15:00:00|7624.7|7612.7|7627.3|7619.3|7668.6|7659.1|7589.3|7578.9|1842
1724256000000|2024-08-21 16:00:00|7634.3|7622.3|7629|7621|7679.8|7673.4|7615.8|7609.2|376
1724259600000|2024-08-21 17:00:00|7628|7623|7617.4|7605.4|7645.9|7634.5|7595.7|7588.7|288
1724313600000|2024-08-22 08:00:00|7611.1|7599.1|7611.8|7599.8|7648.2|7636.2|7576.6|7564.6|177
1724317200000|2024-08-22 09:00:00|7612.3|7600.3|7597.8|7585.8|7642.9|7634.9|7551.3|7539.4|397
1724320800000|2024-08-22 10:00:00|7598.7|7586.7|7564.2|7552.2|7612|7600|7531.2|7523.8|261
1724324400000|2024-08-22 11:00:00|7564.7|7552.7|7550.2|7538.2|7577.4|7565.4|7527.2|7515.2|222
1724328000000|2024-08-22 12:00:00|7550.1|7538.1|7461.6|7449.6|7554.6|7542.6|7374.2|7365.2|1503
1724331600000|2024-08-22 13:00:00|7464|7452|7513.7|7505.7|7576.3|7566.8|7435.8|7423.8|1349
1724335200000|2024-08-22 14:00:00|7518.6|7506.6|7582.3|7570.3|7610.1|7601.3|7496.7|7486.5|1352
1724338800000|2024-08-22 15:00:00|7581.8|7569.8|7670.2|7662.2|7706.6|7700.6|7564.1|7552.1|1923
1724342400000|2024-08-22 16:00:00|7673.1|7667.1|7661.1|7653.1|7698.7|7687.7|7660.1|7649.4|346
1724346000000|2024-08-22 17:00:00|7659.1|7647.1|7697.9|7685.9|7698.8|7691.1|7653.7|7641.7|235
1724400000000|2024-08-23 08:00:00|7615.5|7603.5|7707.1|7695.1|7729.8|7720.8|7594|7587.5|212
1724403600000|2024-08-23 09:00:00|7703.7|7695.7|7650.8|7638.8|7703.7|7695.7|7557.8|7548.2|359
1724407200000|2024-08-23 10:00:00|7650.7|7638.7|7719.7|7707.7|7720.9|7713.2|7625.5|7613.5|148
1724410800000|2024-08-23 11:00:00|7718.3|7706.3|7728.5|7716.5|7757.6|7745.6|7683.1|7671.1|326
1724414400000|2024-08-23 12:00:00|7720.1|7708.1|7613|7601|7725.6|7713.6|7568.6|7557.4|562
1724418000000|2024-08-23 13:00:00|7614.4|7602.4|7653.4|7641.4|7711|7701.6|7583.7|7571.7|624
1724421600000|2024-08-23 14:00:00|7652.8|7640.8|7703.3|7691.3|7729.6|7722.4|7594.1|7583|896
1724425200000|2024-08-23 15:00:00|7703.4|7691.4|7699.2|7687.2|7796.4|7788.3|7686.9|7675.5|1146
1724428800000|2024-08-23 16:00:00|7699.1|7687.1|7739|7727|7751.2|7745.2|7699.1|7687.1|376
1724432400000|2024-08-23 17:00:00|7737.6|7725.6|7764.7|7752.7|7771.1|7762.1|7731.3|7719.3|194
1724670000000|2024-08-26 11:00:00|7623|7611|7732.8|7720.8|7743|7736.3|7546.1|7540.1|387
1724673600000|2024-08-26 12:00:00|7734|7722|7784.9|7772.9|7812.3|7805.4|7718.2|7706.2|499
1724677200000|2024-08-26 13:00:00|7784.8|7772.8|7683.9|7671.9|7816|7809.9|7642.3|7634|800
1724680800000|2024-08-26 14:00:00|7683.8|7671.8|7787.3|7775.3|7804.3|7798.1|7623.7|7614.1|864
1724684400000|2024-08-26 15:00:00|7786.8|7774.8|7933.3|7921.3|7952.1|7940.1|7708.7|7700.3|1226
1724688000000|2024-08-26 16:00:00|7934.3|7922.3|7898.4|7886.4|7947.8|7936.5|7876.3|7864.3|421
1724691600000|2024-08-26 17:00:00|7900.6|7888.6|7896.1|7888.1|7914.4|7903.5|7874.9|7863.4|189
1724745600000|2024-08-27 08:00:00|7794.6|7782.6|7989.1|7981.1|8044.5|8032.5|7794.6|7782.6|490
1724749200000|2024-08-27 09:00:00|7996.8|7984.8|8005.1|7993.1|8052.5|8045.6|7976.2|7965.8|398
1724752800000|2024-08-27 10:00:00|8003.8|7991.8|7983|7971|8087.9|8075.9|7936.6|7924.6|457
1724756400000|2024-08-27 11:00:00|7982.7|7970.7|7900.6|7888.6|7988.8|7976.8|7875.5|7863.5|278
1724760000000|2024-08-27 12:00:00|7892.8|7880.8|7776.4|7764.4|7892.8|7880.8|7763.6|7752.7|575
1724763600000|2024-08-27 13:00:00|7775.9|7763.9|7795.1|7787.1|7813.4|7805.7|7725|7713|746
1724767200000|2024-08-27 14:00:00|7795.8|7783.8|7668.7|7656.7|7810.8|7798.8|7551.8|7539.8|1361
1724770800000|2024-08-27 15:00:00|7667.9|7655.9|7627.3|7619.3|7744.3|7732.3|7613.1|7603|1173
1724774400000|2024-08-27 16:00:00|7626.9|7618.9|7621.2|7613.2|7666|7654|7597.9|7586.3|330
1724778000000|2024-08-27 17:00:00|7621.1|7613.1|7640.2|7628.2|7652.8|7640.8|7603.1|7592.7|198
1724832000000|2024-08-28 08:00:00|7509.7|7497.7|7652.6|7640.6|7655.5|7643.5|7503.1|7491.5|130
1724835600000|2024-08-28 09:00:00|7653.6|7641.6|7654.9|7642.9|7675.6|7666.5|7573.4|7561.4|266
1724839200000|2024-08-28 10:00:00|7660|7648|7620.2|7608.2|7664.4|7652.4|7597.6|7585.6|119
1724842800000|2024-08-28 11:00:00|7620.1|7608.1|7621.5|7609.5|7661.4|7649.4|7603.7|7591.7|213
1724846400000|2024-08-28 12:00:00|7621.3|7609.3|7667.8|7655.8|7760.1|7753.1|7610.5|7602.5|586
1724850000000|2024-08-28 13:00:00|7666.3|7658.3|7709.4|7697.4|7806|7794.3|7622.4|7613.2|1119
1724853600000|2024-08-28 14:00:00|7709.9|7697.9|7630.8|7618.8|7723.1|7712.7|7616|7604.3|768
1724857200000|2024-08-28 15:00:00|7627.8|7619.8|7527.4|7519.4|7676.7|7664.7|7522|7513.4|1534
1724860800000|2024-08-28 16:00:00|7534.4|7522.4|7517|7505|7556.6|7548|7511.3|7499.3|355
1724864400000|2024-08-28 17:00:00|7517.5|7505.5|7473.2|7467.2|7532.1|7521.6|7461.6|7452|175
1724918400000|2024-08-29 08:00:00|7418.1|7406.1|7495.5|7483.5|7518.3|7506.3|7401.7|7395.7|352
1724922000000|2024-08-29 09:00:00|7496.6|7484.6|7455.8|7443.8|7573.4|7561.4|7452.6|7440.6|658
1724925600000|2024-08-29 10:00:00|7455.4|7443.4|7468.7|7456.7|7509.1|7497.1|7439|7431.7|430
1724929200000|2024-08-29 11:00:00|7468.8|7456.8|7492|7480|7511.1|7499.1|7427.5|7415.5|479
1724932800000|2024-08-29 12:00:00|7492.1|7480.1|7476.2|7464.2|7546|7536|7457.8|7445.8|637
1724936400000|2024-08-29 13:00:00|7475.8|7463.8|7489.3|7477.3|7525.9|7513.9|7447.6|7435.6|946
1724940000000|2024-08-29 14:00:00|7485.6|7477.6|7507.2|7495.2|7561.9|7552.2|7460.7|7448.7|991
1724943600000|2024-08-29 15:00:00|7496.4|7484.4|7481.2|7469.2|7577.6|7565.6|7429.6|7420.7|902
1724947200000|2024-08-29 16:00:00|7478.2|7470.2|7520.1|7508.1|7520.6|7513.5|7456.7|7447.2|205
1724950800000|2024-08-29 17:00:00|7520.5|7508.5|7530.5|7518.5|7543.5|7536|7515.6|7504.6|211
1725004800000|2024-08-30 08:00:00|7474.7|7462.7|7516.6|7504.6|7550.4|7538.4|7474.7|7462.7|83
1725008400000|2024-08-30 09:00:00|7516.7|7504.7|7505.3|7493.3|7522.1|7510.1|7471.9|7459.9|69
1725012000000|2024-08-30 10:00:00|7511.8|7499.8|7463.1|7451.1|7553.5|7541.5|7452.9|7440.9|316
1725015600000|2024-08-30 11:00:00|7467.4|7455.4|7491.3|7479.3|7524.6|7512.6|7458.8|7446.8|143
1725019200000|2024-08-30 12:00:00|7491.8|7479.8|7552.4|7540.4|7594.9|7582.9|7457.1|7445.1|1124
1725022800000|2024-08-30 13:00:00|7552|7540|7575.3|7563.3|7628.9|7616.9|7507.3|7499.1|1108
1725026400000|2024-08-30 14:00:00|7574.3|7562.3|7580|7568|7658.6|7646.6|7519.7|7507.7|929
1725030000000|2024-08-30 15:00:00|7579.9|7567.9|7498.8|7486.8|7588.5|7576.5|7437.9|7427.9|1828
1725033600000|2024-08-30 16:00:00|7500.1|7488.1|7478.4|7466.4|7502|7494.9|7460.7|7448.7|174
1725037200000|2024-08-30 17:00:00|7477.1|7465.1|7502.5|7490.5|7512.8|7501|7459.6|7447.6|238
1725350400000|2024-09-03 08:00:00|7316.2|7304.2|7320.8|7308.8|7348.5|7336.5|7192.3|7184.3|533
1725354000000|2024-09-03 09:00:00|7317.4|7309.4|7306.5|7298.5|7342.4|7330.4|7267.9|7255.9|313
1725357600000|2024-09-03 10:00:00|7306.4|7298.4|7338.5|7326.5|7341.5|7329.5|7293.1|7282.6|80
1725361200000|2024-09-03 11:00:00|7338.6|7326.6|7354.8|7342.8|7395.3|7388.5|7312.2|7300.2|348
1725364800000|2024-09-03 12:00:00|7354.7|7342.7|7321.4|7309.4|7372.5|7365.2|7301.5|7289.5|596
1725368400000|2024-09-03 13:00:00|7322.2|7310.2|7225.4|7217.4|7329.5|7317.5|7208.4|7199.8|1448
1725372000000|2024-09-03 14:00:00|7225.5|7217.5|7060.7|7048.7|7229.7|7219.8|7025.8|7016.9|2002
1725375600000|2024-09-03 15:00:00|7059.8|7047.8|7092.6|7084.6|7120.2|7111.9|7013.1|7005.6|2234
1725379200000|2024-09-03 16:00:00|7097.3|7085.3|7111.4|7099.4|7135.6|7125.4|7067|7056.6|543
1725382800000|2024-09-03 17:00:00|7112.6|7100.6|7096.6|7084.6|7135.1|7123.1|7077.2|7067.2|274
1725436800000|2024-09-04 08:00:00|7045|7033|7084.2|7072.2|7116.4|7104.4|7036.7|7024.7|217
1725440400000|2024-09-04 09:00:00|7083.1|7071.1|6912.5|6900.5|7086.2|7076.9|6893.3|6886.3|785
1725444000000|2024-09-04 10:00:00|6910|6898|6800.7|6788.7|6921.4|6910.8|6783|6772.6|774
1725447600000|2024-09-04 11:00:00|6800.6|6788.6|6804.9|6792.9|6847.6|6835.6|6769|6759.9|697
1725451200000|2024-09-04 12:00:00|6804.7|6792.7|6812.2|6800.2|6823.4|6811.4|6725.1|6717.6|911
1725454800000|2024-09-04 13:00:00|6812.1|6800.1|6732|6720|6812.1|6801.8|6705.3|6698.1|1134
1725458400000|2024-09-04 14:00:00|6731.2|6719.2|6679|6667|6752.2|6743.4|6631.3|6623.3|1976
1725462000000|2024-09-04 15:00:00|6679.3|6667.3|6690.3|6682.3|6705.9|6699.1|6660.2|6649.3|2190
1725465600000|2024-09-04 16:00:00|6690.1|6682.1|6671.9|6665.9|6696.8|6688.6|6658.6|6650.6|560
1725469200000|2024-09-04 17:00:00|6672|6666|6659.3|6647.3|6677.1|6671.1|6650.5|6643.6|290
1725523200000|2024-09-05 08:00:00|6710.9|6698.9|6750.8|6738.8|6755.2|6748.6|6698.2|6686.2|203
1725526800000|2024-09-05 09:00:00|6745.2|6733.2|6721.7|6709.7|6815.8|6803.8|6687.4|6677.7|373
1725530400000|2024-09-05 10:00:00|6720.7|6708.7|6684.6|6676.6|6739|6727|6662.4|6650.4|219
1725534000000|2024-09-05 11:00:00|6684.7|6676.7|6734.7|6722.7|6796.5|6784.5|6668.1|6657.6|351
1725537600000|2024-09-05 12:00:00|6739.8|6727.8|6742.2|6730.2|6814|6802|6703.8|6696.3|779
1725541200000|2024-09-05 13:00:00|6742.1|6730.1|6768.4|6762.4|6783.8|6776.4|6679.8|6667.8|836
1725544800000|2024-09-05 14:00:00|6768.2|6762.2|6824|6816|6900.9|6890.4|6750.2|6738.2|1423
1725548400000|2024-09-05 15:00:00|6824.7|6816.7|6838.3|6830.3|6957.2|6947.2|6820.9|6814.4|1809
1725552000000|2024-09-05 16:00:00|6838|6830|6872|6860|6892.5|6883.2|6838|6830|465
1725555600000|2024-09-05 17:00:00|6868.9|6860.9|6853.6|6841.6|6888|6880.1|6842.6|6833|346
1725609600000|2024-09-06 08:00:00|6884.1|6872.1|6925.5|6913.5|6925.7|6913.7|6853.5|6845.5|140
1725613200000|2024-09-06 09:00:00|6924.8|6912.8|6943.3|6935.3|6959.2|6949.8|6894.8|6886.6|335
1725616800000|2024-09-06 10:00:00|6943.4|6935.4|6985.7|6973.7|6990.5|6983.2|6938.7|6927.8|326
1725620400000|2024-09-06 11:00:00|6983.3|6971.3|7002.3|6990.3|7018.1|7006.1|6971.1|6959.1|312
1725624000000|2024-09-06 12:00:00|7001.8|6989.8|7038.6|7026.6|7038.6|7026.6|6931|6923|655
1725627600000|2024-09-06 13:00:00|7038.4|7026.4|7036.9|7028.9|7062.7|7052.6|6993.7|6981.7|751
1725631200000|2024-09-06 14:00:00|7036.2|7028.2|6951|6939|7086.9|7078.7|6941.9|6935.2|1045
1725634800000|2024-09-06 15:00:00|6951.9|6939.9|6855|6847|6973.2|6965.2|6813.5|6807.5|1848
1725638400000|2024-09-06 16:00:00|6854.9|6846.9|6881.2|6873.2|6901.6|6892.1|6832.1|6824.3|645
1725642000000|2024-09-06 17:00:00|6885.2|6877.2|6898.5|6886.5|6967.1|6955.1|6885.2|6873.7|422
1725868800000|2024-09-09 08:00:00|6871.2|6865.2|6958.8|6946.8|6994.8|6982.8|6849.4|6837.4|284
1725872400000|2024-09-09 09:00:00|6960.1|6948.1|6992.9|6980.9|7024.1|7016.2|6913|6901|465
1725876000000|2024-09-09 10:00:00|6993.2|6981.2|6982.6|6970.6|7038.5|7030.3|6953.9|6941.9|303
1725879600000|2024-09-09 11:00:00|6984.4|6972.4|7053.3|7045.3|7067.7|7055.7|6973.4|6962.4|474
1725883200000|2024-09-09 12:00:00|7055.7|7043.7|7032.2|7020.2|7094.8|7083|7013.4|7001.4|863
1725886800000|2024-09-09 13:00:00|7032|7020|7125.4|7119.4|7167.8|7159.2|7031.5|7019.5|1212
1725890400000|2024-09-09 14:00:00|7125.5|7119.5|7036.1|7024.1|7154.3|7147|7006.8|6997.4|1339
1725894000000|2024-09-09 15:00:00|7036.6|7024.6|7128.8|7120.8|7182|7174.4|7007.9|6995.9|2134
1725897600000|2024-09-09 16:00:00|7132.7|7120.7|7111.2|7103.2|7156.7|7149.7|7086.2|7080.2|467
1725901200000|2024-09-09 17:00:00|7110.7|7102.7|7121.8|7109.8|7131.5|7121.8|7096.2|7085.4|463
1725955200000|2024-09-10 08:00:00|7062.4|7054.4|7085.8|7073.8|7100.9|7088.9|7053.4|7043.5|128
1725958800000|2024-09-10 09:00:00|7086.8|7074.8|7049.2|7037.2|7131.9|7119.9|7041.1|7029.1|478
1725962400000|2024-09-10 10:00:00|7048.7|7036.7|6984.3|6972.3|7094.8|7082.8|6941.4|6929.4|448
1725966000000|2024-09-10 11:00:00|6982.9|6970.9|6949.8|6937.8|7007|6995|6916.3|6906.9|503
1725969600000|2024-09-10 12:00:00|6945.1|6933.1|6972.8|6960.8|7008.6|6996.6|6915.7|6907.7|576
1725973200000|2024-09-10 13:00:00|6972.6|6960.6|6903|6891|7001.2|6989.2|6879.8|6870.4|979
1725976800000|2024-09-10 14:00:00|6900.9|6888.9|6934.9|6922.9|6999.2|6987.2|6885.9|6875.9|691
1725980400000|2024-09-10 15:00:00|6934.6|6922.6|6913.9|6905.9|6967.2|6956.6|6899.3|6893|1496
1725984000000|2024-09-10 16:00:00|6914.6|6906.6|6953.4|6941.4|6956|6948.3|6907.9|6900.9|376
1725987600000|2024-09-10 17:00:00|6954.2|6942.2|6930.2|6918.2|6956.4|6948.6|6924.5|6916|172
1726041600000|2024-09-11 08:00:00|6944.6|6932.6|6952.7|6940.7|7004.3|6992.3|6927|6915|110
1726045200000|2024-09-11 09:00:00|6953.1|6941.1|6999.8|6987.8|7010.9|6998.9|6938.8|6926.8|291
1726048800000|2024-09-11 10:00:00|6998.5|6992.5|7039.2|7027.2|7080.6|7068.6|6980.4|6968.4|562
1726052400000|2024-09-11 11:00:00|7040|7028|7038.6|7026.6|7094.7|7083.9|7030.2|7018.2|236
1726056000000|2024-09-11 12:00:00|7038.8|7026.8|7218.2|7206.2|7248|7236|7038.8|7026.8|1953
1726059600000|2024-09-11 13:00:00|7217.3|7205.3|7241.2|7229.2|7261.5|7251|7170.8|7158.8|1496
1726063200000|2024-09-11 14:00:00|7241.1|7229.1|7242.1|7236.1|7262.4|7253.8|7206|7199.3|1231
1726066800000|2024-09-11 15:00:00|7242.3|7236.3|7282.2|7276.2|7316.6|7307|7195.2|7184.3|1987
1726070400000|2024-09-11 16:00:00|7283.7|7275.7|7300|7294|7323.2|7312.8|7280.2|7270.2|1503
1726074000000|2024-09-11 17:00:00|7299.5|7293.5|7303.1|7297.1|7319.1|7308.5|7294|7288|363
1726128000000|2024-09-12 08:00:00|7275.7|7263.7|7247.7|7235.7|7326|7314|7203.1|7191.1|366
1726131600000|2024-09-12 09:00:00|7252.4|7240.4|7196.6|7184.6|7263|7251|7195.5|7183.5|383
1726135200000|2024-09-12 10:00:00|7196.9|7184.9|7193.7|7181.7|7225|7213|7166.5|7157.2|200
1726138800000|2024-09-12 11:00:00|7192|7180|7092.4|7080.4|7256|7248|7081.5|7069.5|539
1726142400000|2024-09-12 12:00:00|7089.7|7077.7|7098.2|7086.2|7124.2|7112.2|7039|7027|1183
1726146000000|2024-09-12 13:00:00|7098.5|7086.5|7122.2|7110.2|7227.5|7215.5|7067.1|7055.1|1128
1726149600000|2024-09-12 14:00:00|7121.6|7109.6|7218.5|7206.5|7228.3|7216.8|7110.9|7103.4|936
1726153200000|2024-09-12 15:00:00|7218.8|7206.8|7152.7|7140.7|7219.8|7208.9|7127.9|7117.5|1890
1726156800000|2024-09-12 16:00:00|7154.8|7142.8|7127.6|7115.6|7165.4|7153.4|7116.6|7105.8|249
1726160400000|2024-09-12 17:00:00|7130.6|7118.6|7113.6|7101.6|7138.3|7129.7|7108|7098.4|124
1726214400000|2024-09-13 08:00:00|7122.9|7110.9|7168.7|7156.7|7187.7|7175.7|7115|7103|122
1726218000000|2024-09-13 09:00:00|7168.2|7156.2|7139.1|7127.1|7193.6|7181.6|7122.7|7110.7|174
1726221600000|2024-09-13 10:00:00|7139|7127|7131.1|7119.1|7175|7163|7110.3|7100.8|166
1726225200000|2024-09-13 11:00:00|7132.2|7120.2|7125.5|7113.5|7159.7|7149.7|7100|7088|138
1726228800000|2024-09-13 12:00:00|7121.1|7109.1|7141.9|7129.9|7147.1|7137.9|7073.4|7061.4|613
1726232400000|2024-09-13 13:00:00|7142|7130|7070.4|7058.4|7144.3|7137.2|6987.9|6975.9|1015
1726236000000|2024-09-13 14:00:00|7071.5|7059.5|7213.2|7201.2|7215.1|7205.9|7070.3|7058.8|1125
1726239600000|2024-09-13 15:00:00|7213.6|7201.6|7186.4|7174.4|7306.5|7296.5|7182.6|7172.1|1357
1726243200000|2024-09-13 16:00:00|7196.1|7184.1|7243.3|7231.3|7243.3|7232|7191.4|7179.4|268
1726246800000|2024-09-13 17:00:00|7241.8|7229.8|7222.2|7210.2|7243.5|7234.7|7218.4|7209.9|188
1726473600000|2024-09-16 08:00:00|7181.5|7169.5|7153.2|7141.2|7198.8|7188.1|7124.8|7118.8|263
1726477200000|2024-09-16 09:00:00|7152.5|7140.5|7162|7150|7191.9|7179.9|7117.5|7107.6|329
1726480800000|2024-09-16 10:00:00|7166.9|7154.9|7246|7234|7253.7|7242.7|7164.7|7152.7|252
1726484400000|2024-09-16 11:00:00|7245.3|7233.3|7259.9|7247.9|7334|7322|7240.5|7228.5|407
1726488000000|2024-09-16 12:00:00|7255.1|7243.1|7151.1|7139.1|7255.1|7243.1|7053.8|7045.6|662
1726491600000|2024-09-16 13:00:00|7150.9|7138.9|7214|7202|7229.3|7217.3|7131.2|7119.2|633
1726495200000|2024-09-16 14:00:00|7214.1|7202.1|7147.1|7135.1|7224.6|7212.6|7108.9|7096.9|706
1726498800000|2024-09-16 15:00:00|7147.4|7135.4|7241|7229|7258.5|7248.1|7147.4|7135.4|1494
1726502400000|2024-09-16 16:00:00|7242.7|7230.7|7237.2|7225.2|7257.5|7245.5|7187.9|7181.4|382
1726506000000|2024-09-16 17:00:00|7235.8|7223.8|7247|7235|7248.5|7240.8|7221.3|7209.3|136
1726560000000|2024-09-17 08:00:00|7194.2|7182.2|7220.6|7208.6|7225.7|7213.7|7180.3|7168.3|58
1726563600000|2024-09-17 09:00:00|7220.1|7208.1|7157.7|7145.7|7236.1|7224.1|7134.9|7122.9|168
1726567200000|2024-09-17 10:00:00|7156.9|7144.9|7058|7046|7159.7|7147.7|7029|7022.3|367
1726570800000|2024-09-17 11:00:00|7058.7|7046.7|7014.8|7002.8|7065.5|7053.5|6960|6948|567
1726574400000|2024-09-17 12:00:00|7015.3|7003.3|7015.1|7003.1|7043.1|7031.1|6951.7|6940.9|550
1726578000000|2024-09-17 13:00:00|7015.3|7003.3|7045.4|7037.4|7060.3|7050.1|6999.9|6987.9|591
1726581600000|2024-09-17 14:00:00|7045.6|7037.6|7113.4|7101.4|7141|7133|7042.8|7036.8|642
1726585200000|2024-09-17 15:00:00|7113.2|7101.2|7082.3|7074.3|7170.5|7160.7|7073.8|7067.1|693
1726588800000|2024-09-17 16:00:00|7083.9|7071.9|7114.9|7108.9|7127.2|7116.8|7083.9|7071.9|191
1726592400000|2024-09-17 17:00:00|7114.3|7108.3|7118.1|7106.1|7128.2|7120.2|7098.9|7092.9|135
1726646400000|2024-09-18 08:00:00|7073.6|7061.6|7116|7104|7127.6|7115.6|7072.2|7060.2|86
1726650000000|2024-09-18 09:00:00|7115.7|7103.7|7118.4|7106.4|7165.3|7153.3|7096.3|7084.3|220
1726653600000|2024-09-18 10:00:00|7118.7|7106.7|7083.2|7071.2|7121|7109|7070.4|7058.4|77
1726657200000|2024-09-18 11:00:00|7082|7070|7100|7088|7139|7127|7080.1|7068.1|141
1726660800000|2024-09-18 12:00:00|7099.7|7087.7|7183.9|7175.9|7186.8|7180.5|7099.7|7087.7|472
1726664400000|2024-09-18 13:00:00|7184|7176|7171.8|7163.8|7184|7176|7098.7|7090|1262
1726668000000|2024-09-18 14:00:00|7171.2|7165.2|7192.5|7184.5|7247.5|7236.5|7171.2|7161.3|1987
1726671600000|2024-09-18 15:00:00|7192.2|7184.2|7230.5|7218.5|7272.2|7265.7|7161.8|7153.4|3938
1726675200000|2024-09-18 16:00:00|7230.2|7218.2|7249.1|7241.1|7269.2|7262.8|7204.1|7196.1|942
1726678800000|2024-09-18 17:00:00|7248.8|7236.8|7225.6|7213.6|7248.8|7236.8|7213.8|7207.8|165
1726732800000|2024-09-19 08:00:00|7203.8|7191.8|7256.1|7248.1|7257.7|7250.5|7192.9|7180.9|94
1726736400000|2024-09-19 09:00:00|7255.9|7247.9|7281.3|7273.3|7305.4|7297.9|7234.2|7222.2|524
1726740000000|2024-09-19 10:00:00|7285.6|7273.6|7257.6|7245.6|7299.5|7289|7222.2|7212.5|210
1726743600000|2024-09-19 11:00:00|7258.1|7246.1|7159.5|7147.5|7266|7254|7146.7|7134.7|207
1726747200000|2024-09-19 12:00:00|7159.3|7147.3|7199.3|7187.3|7213.8|7201.8|7137.6|7125.6|372
1726750800000|2024-09-19 13:00:00|7199.1|7187.1|7258.5|7246.5|7286.9|7280.9|7189.2|7180.3|665
1726754400000|2024-09-19 14:00:00|7263.1|7251.1|7253.4|7245.4|7293.3|7287|7206.4|7195.9|659
1726758000000|2024-09-19 15:00:00|7253.2|7241.2|7182.9|7170.9|7294|7287.4|7155.6|7148.4|871
1726761600000|2024-09-19 16:00:00|7183|7171|7180.7|7168.7|7192.1|7184.7|7166.3|7157.3|276
1726765200000|2024-09-19 17:00:00|7180.6|7168.6|7173.6|7167.6|7186.1|7178.2|7170.3|7162.8|90
1726819200000|2024-09-20 08:00:00|7173.8|7161.8|7178.4|7166.4|7192.9|7180.9|7160.7|7148.7|103
1726822800000|2024-09-20 09:00:00|7178.7|7166.7|7188.1|7176.1|7200|7189.9|7155.9|7145.6|128
1726826400000|2024-09-20 10:00:00|7188.7|7176.7|7207|7195|7210.1|7202.1|7176.2|7168.2|86
1726830000000|2024-09-20 11:00:00|7206.7|7194.7|7189.3|7181.3|7216.3|7204.3|7176|7164|130
1726833600000|2024-09-20 12:00:00|7188.9|7180.9|7201.3|7189.3|7216.6|7208.6|7179.2|7169.6|385
1726837200000|2024-09-20 13:00:00|7201.6|7189.6|7076.1|7064.1|7201.6|7189.6|7052.7|7043.1|939
1726840800000|2024-09-20 14:00:00|7076.5|7064.5|7102.2|7090.2|7135.1|7124.8|7054|7042.3|952
1726844400000|2024-09-20 15:00:00|7102.4|7090.4|7132.6|7120.6|7133.3|7124.8|7079.7|7071.8|1698
1726848000000|2024-09-20 16:00:00|7132|7120|7119.9|7111.9|7143.3|7133|7108|7100.8|264
1726851600000|2024-09-20 17:00:00|7122.9|7110.9|7140.2|7128.2|7147.6|7135.6|7111.7|7100.9|148
1727078400000|2024-09-23 08:00:00|7016.2|7004.2|7084.8|7072.8|7097.6|7085.6|7014.5|7002.5|129
1727082000000|2024-09-23 09:00:00|7074.7|7062.7|7149.8|7141.8|7151.6|7144.1|7074.4|7062.4|315
1727085600000|2024-09-23 10:00:00|7148|7140|7155.5|7147.5|7166.6|7157.6|7135.7|7125.9|267
1727089200000|2024-09-23 11:00:00|7158.8|7150.8|7183.8|7175.8|7191.1|7181.4|7146.8|7137.3|304
1727092800000|2024-09-23 12:00:00|7183.6|7175.6|7234.7|7222.7|7297.9|7289.9|7183.4|7172|1047
1727096400000|2024-09-23 13:00:00|7235|7223|7155.3|7143.3|7243.6|7231.6|7150.1|7142.3|791
1727100000000|2024-09-23 14:00:00|7155.1|7143.1|7152.2|7140.2|7189.1|7178.3|7125.9|7115.6|506
1727103600000|2024-09-23 15:00:00|7152.1|7140.1|7202.7|7190.7|7252.2|7240.2|7140.8|7128.8|1415
1727107200000|2024-09-23 16:00:00|7200.7|7188.7|7179.9|7167.9|7233.2|7223.7|7178.1|7167.5|380
1727110800000|2024-09-23 17:00:00|7178.8|7166.8|7177.7|7165.7|7180.8|7172.7|7153.1|7143.6|158
1727164800000|2024-09-24 08:00:00|7192|7180|7202.6|7190.6|7213|7201.8|7170.5|7158.5|101
1727168400000|2024-09-24 09:00:00|7202.3|7190.3|7202.8|7190.8|7239.8|7227.8|7182.9|7170.9|181
1727172000000|2024-09-24 10:00:00|7203.8|7191.8|7185.6|7173.6|7222.6|7210.6|7150.8|7142.3|220
1727175600000|2024-09-24 11:00:00|7185.3|7173.3|7144.4|7136.4|7185.3|7176.2|7107.9|7099.2|437
1727179200000|2024-09-24 12:00:00|7147|7135|7093.1|7081.1|7165.1|7154.7|7085.8|7073.8|461
1727182800000|2024-09-24 13:00:00|7091.8|7079.8|7140.1|7128.1|7148.7|7139.8|7090.3|7078.3|417
1727186400000|2024-09-24 14:00:00|7141.3|7129.3|7166.6|7158.6|7184.2|7174.5|7134.7|7122.7|514
1727190000000|2024-09-24 15:00:00|7166.4|7158.4|7225.3|7213.3|7268.9|7261|7160.7|7153|2532
1727193600000|2024-09-24 16:00:00|7225.6|7213.6|7219.6|7211.6|7255.3|7247.8|7210.7|7202.1|457
1727197200000|2024-09-24 17:00:00|7215.9|7203.9|7217|7209|7229.1|7219.4|7203.5|7192.2|205
1727251200000|2024-09-25 08:00:00|7168.9|7156.9|7169.3|7157.3|7183.5|7171.5|7155.7|7143.7|108
1727254800000|2024-09-25 09:00:00|7168.3|7156.3|7218.5|7206.5|7230.6|7222.3|7151.8|7139.8|308
1727258400000|2024-09-25 10:00:00|7218.3|7206.3|7217.6|7209.6|7235.8|7225.7|7205.7|7199.7|223
1727262000000|2024-09-25 11:00:00|7220.4|7212.4|7218.6|7206.6|7245.4|7236.1|7209.4|7199.1|182
1727265600000|2024-09-25 12:00:00|7218.2|7206.2|7214.3|7202.3|7218.5|7208.7|7170.6|7162.5|574
1727269200000|2024-09-25 13:00:00|7214.1|7202.1|7178.9|7170.9|7217.8|7211|7165.6|7155.9|730
1727272800000|2024-09-25 14:00:00|7180.4|7168.4|7282|7270|7323.9|7314.5|7178.9|7168.4|1108
1727276400000|2024-09-25 15:00:00|7279.4|7267.4|7306.7|7294.7|7371.9|7363.7|7275.2|7265.2|1255
1727280000000|2024-09-25 16:00:00|7306.1|7294.1|7311.5|7299.5|7334.2|7324.5|7301.3|7293.7|426
1727283600000|2024-09-25 17:00:00|7311.7|7299.7|7311.4|7303.4|7315.9|7308.5|7302.7|7296.7|891
1727337600000|2024-09-26 08:00:00|7319.3|7313.3|7373.7|7365.7|7390.9|7378.9|7319.3|7313.3|195
1727341200000|2024-09-26 09:00:00|7379.8|7367.8|7458.4|7450.4|7505.5|7498.8|7371.9|7360|836
1727344800000|2024-09-26 10:00:00|7452|7444|7536.5|7528.5|7543.8|7534.7|7441.8|7431.5|552
1727348400000|2024-09-26 11:00:00|7539.1|7531.1|7563|7557|7592.4|7585.4|7534|7526.7|609
1727352000000|2024-09-26 12:00:00|7564.1|7558.1|7717.6|7711.6|7724.5|7716.5|7564.1|7557.6|1446
1727355600000|2024-09-26 13:00:00|7717.8|7711.8|7813|7805|7822.6|7813.4|7687.6|7675.6|1798
1727359200000|2024-09-26 14:00:00|7814.7|7802.7|8044.7|8036.7|8046.2|8036.7|7813|7801.7|2935
1727362800000|2024-09-26 15:00:00|8044.1|8036.1|7443|7431|8052.1|8042.1|7422.5|7416.5|4149
1727366400000|2024-09-26 16:00:00|7443.3|7431.3|7448.4|7440.4|7471.6|7461.7|7419.2|7412.3|1017
1727370000000|2024-09-26 17:00:00|7453.2|7441.2|7444.3|7432.3|7461.6|7452.6|7413.3|7406.7|319
1727424000000|2024-09-27 08:00:00|7407.1|7395.1|7370.7|7358.7|7472.2|7461.4|7370.7|7358.7|178
1727427600000|2024-09-27 09:00:00|7370.2|7358.2|7505.4|7497.4|7514|7505.9|7365.6|7356.8|456
1727431200000|2024-09-27 10:00:00|7505.6|7497.6|7567.4|7559.4|7571.6|7564.4|7501.9|7491.3|419
1727434800000|2024-09-27 11:00:00|7569.1|7563.1|7507.1|7501.1|7585.6|7579.2|7506.6|7500.5|352
1727438400000|2024-09-27 12:00:00|7503.2|7497.2|7430|7422|7509.1|7499.7|7386.9|7376.3|648
1727442000000|2024-09-27 13:00:00|7429.7|7421.7|7504.6|7498.6|7579.6|7569.9|7420.9|7408.9|813
1727445600000|2024-09-27 14:00:00|7504.8|7498.8|7515.7|7503.7|7537.3|7527|7489.7|7480.7|635
1727449200000|2024-09-27 15:00:00|7515.5|7503.5|7586|7574|7648.6|7642.1|7506.5|7497|1349
1727452800000|2024-09-27 16:00:00|7586.7|7574.7|7583.6|7575.6|7616.2|7604.2|7576.1|7568.6|242
1727456400000|2024-09-27 17:00:00|7582.6|7574.6|7605.4|7593.4|7607.2|7597.3|7581.2|7572.1|167
1727683200000|2024-09-30 08:00:00|7551.3|7539.3|7489.5|7477.5|7551.3|7541|7478.1|7471.1|291
1727686800000|2024-09-30 09:00:00|7490.2|7478.2|7209.3|7197.3|7490.2|7478.2|7131.9|7120.4|1348
1727690400000|2024-09-30 10:00:00|7209.6|7197.6|7178.7|7170.7|7237|7226.7|7161.8|7153.3|458
1727694000000|2024-09-30 11:00:00|7178.5|7170.5|7200.4|7188.4|7200.4|7192.2|7159.2|7152.8|324
1727697600000|2024-09-30 12:00:00|7190.9|7178.9|7182.3|7174.3|7192.4|7184.4|7116.6|7110.6|762
1727701200000|2024-09-30 13:00:00|7181.1|7173.1|7148.2|7142.2|7193.1|7183.1|7095.8|7084.8|874
1727704800000|2024-09-30 14:00:00|7153.7|7145.7|7105.8|7097.8|7190.1|7179.8|7103.3|7096.5|817
1727708400000|2024-09-30 15:00:00|7104.3|7098.3|7090|7078|7170.3|7162.9|7048.5|7041|2004
1727712000000|2024-09-30 16:00:00|7084.5|7072.5|7079.9|7071.9|7092.9|7084.8|7053.2|7044.4|627
1727715600000|2024-09-30 17:00:00|7079.6|7071.6|7086.4|7074.4|7100.9|7092.9|7074.4|7063.4|181
1727769600000|2024-10-01 08:00:00|7068.7|7056.7|7132.5|7124.5|7162.3|7150.3|7058.9|7046.9|295
1727773200000|2024-10-01 09:00:00|7134.3|7126.3|7077.4|7069.4|7170.9|7162|7074.6|7062.6|594
1727776800000|2024-10-01 10:00:00|7077.6|7069.6|7127.5|7119.5|7131.2|7122.9|7039.3|7028.8|453
1727780400000|2024-10-01 11:00:00|7128|7120|7080.5|7068.5|7149.7|7138.7|7078.7|7066.7|235
1727784000000|2024-10-01 12:00:00|7081|7069|6930.2|6918.2|7161.5|7153.6|6914.4|6902.4|1228
1727787600000|2024-10-01 13:00:00|6930.9|6918.9|6673.7|6665.7|6934.1|6925.4|6589.9|6581.6|3400
1727791200000|2024-10-01 14:00:00|6674|6666|6632.5|6620.5|6700.8|6693.8|6607.5|6595.5|1540
1727794800000|2024-10-01 15:00:00|6632.2|6620.2|6510.6|6498.6|6649.7|6643.2|6503|6495|2608
1727798400000|2024-10-01 16:00:00|6509.3|6501.3|6558.8|6552.8|6563.8|6557.8|6487.1|6475.1|864
1727802000000|2024-10-01 17:00:00|6561.3|6553.3|6559|6547|6569.8|6563.8|6543.8|6536.3|322
1727856000000|2024-10-02 08:00:00|6538.8|6526.8|6567.4|6559.4|6606.2|6595|6532.9|6520.9|276
1727859600000|2024-10-02 09:00:00|6567.6|6559.6|6643.7|6635.7|6646.2|6639|6560.5|6551.3|519
1727863200000|2024-10-02 10:00:00|6644.2|6636.2|6558.5|6546.5|6755.2|6745.1|6534.9|6522.9|1171
1727866800000|2024-10-02 11:00:00|6558.8|6546.8|6627.7|6615.7|6691.1|6681.6|6529.1|6521|724
1727870400000|2024-10-02 12:00:00|6629.8|6617.8|6528.4|6516.4|6633.5|6621.5|6476.7|6465.5|1704
1727874000000|2024-10-02 13:00:00|6528.9|6516.9|6462.7|6456.7|6537.8|6527.9|6461.2|6453.1|1105
1727877600000|2024-10-02 14:00:00|6463|6457|6492|6480|6538.3|6531|6458.7|6450.7|1073
1727881200000|2024-10-02 15:00:00|6492.3|6480.3|6541.4|6529.4|6582.4|6571.6|6429.1|6418.6|1954
1727884800000|2024-10-02 16:00:00|6534.9|6522.9|6472.2|6466.2|6560.3|6550.5|6472.2|6460.6|352
1727888400000|2024-10-02 17:00:00|6469.7|6461.7|6474.3|6468.3|6475.8|6468.3|6456.2|6450.2|183
1727942400000|2024-10-03 08:00:00|6490.4|6478.4|6467.3|6459.3|6499.8|6487.8|6446|6434|154
1727946000000|2024-10-03 09:00:00|6468.3|6456.3|6408.9|6400.9|6473.8|6461.8|6399|6388.6|385
1727949600000|2024-10-03 10:00:00|6408.7|6400.7|6466.7|6454.7|6472.4|6460.4|6378.6|6371.6|984
1727953200000|2024-10-03 11:00:00|6466.9|6454.9|6589.5|6577.5|6594|6582|6450|6440.7|408
1727956800000|2024-10-03 12:00:00|6590|6578|6508.2|6496.2|6623.1|6611.1|6483.6|6471.6|1969
1727960400000|2024-10-03 13:00:00|6509.7|6497.7|6569.8|6557.8|6572.2|6560.2|6456.3|6450.3|687
1727964000000|2024-10-03 14:00:00|6569.4|6557.4|6477.8|6469.8|6616.9|6604.9|6466.7|6456.4|1010
1727967600000|2024-10-03 15:00:00|6476.8|6468.8|6548.6|6536.6|6556.4|6549.2|6437.8|6431.8|2664
1727971200000|2024-10-03 16:00:00|6548.1|6536.1|6601.4|6593.4|6604.7|6594.4|6532.6|6523.4|584
1727974800000|2024-10-03 17:00:00|6601.2|6593.2|6679.2|6667.2|6695.4|6687.1|6586.7|6579.2|362
1728028800000|2024-10-04 08:00:00|6576.2|6564.2|6572|6560|6626.1|6616.3|6564.3|6557.7|376
1728032400000|2024-10-04 09:00:00|6572.5|6560.5|6453.7|6447.7|6582.8|6570.8|6453.2|6446.4|464
1728036000000|2024-10-04 10:00:00|6453.2|6447.2|6393.2|6385.2|6471.7|6463.4|6373.5|6366.4|1169
1728039600000|2024-10-04 11:00:00|6393.4|6385.4|6448|6436|6456.1|6444.1|6378.4|6372.4|897
1728043200000|2024-10-04 12:00:00|6447.7|6435.7|6455.4|6443.4|6495.8|6483.8|6413.2|6402.7|1049
1728046800000|2024-10-04 13:00:00|6455.7|6443.7|6527.6|6515.6|6574|6565.5|6438.2|6428.8|1936
1728050400000|2024-10-04 14:00:00|6527.3|6515.3|6569.9|6557.9|6598.8|6592.6|6508.6|6501|1025
1728054000000|2024-10-04 15:00:00|6568.9|6556.9|6586.8|6578.8|6619.1|6608.7|6540.2|6533.1|2821
1728057600000|2024-10-04 16:00:00|6587.6|6579.6|6581.7|6569.7|6591.7|6584.7|6531.5|6524.8|538
1728061200000|2024-10-04 17:00:00|6581.2|6569.2|6576.7|6564.7|6611.9|6603.9|6570.8|6558.8|318
1728288000000|2024-10-07 08:00:00|6483.5|6471.5|6506.4|6494.4|6528.3|6516.3|6450.6|6438.6|136
1728291600000|2024-10-07 09:00:00|6506.2|6494.2|6460.4|6448.4|6506.2|6494.2|6457.6|6447.7|326
1728295200000|2024-10-07 10:00:00|6458.3|6450.3|6471.1|6459.1|6477|6465|6416.6|6406.4|258
1728298800000|2024-10-07 11:00:00|6470.2|6458.2|6458.5|6450.5|6481.3|6474.1|6449.7|6437.7|254
1728302400000|2024-10-07 12:00:00|6457|6451|6493.9|6481.9|6551.1|6539.6|6440|6428|709
1728306000000|2024-10-07 13:00:00|6496.8|6484.8|6446.3|6434.3|6542|6534|6441.5|6432.7|992
1728309600000|2024-10-07 14:00:00|6445.1|6439.1|6485.5|6473.5|6494.8|6484.6|6402.8|6393.3|763
1728313200000|2024-10-07 15:00:00|6479.7|6467.7|6453.5|6441.5|6523.2|6512.7|6357.3|6349.4|1935
1728316800000|2024-10-07 16:00:00|6451.8|6439.8|6477.4|6465.4|6477.4|6469.3|6434.7|6424.5|335
1728320400000|2024-10-07 17:00:00|6477.7|6465.7|6481.2|6469.2|6489.5|6482.3|6471.2|6462.8|137
1728374400000|2024-10-08 08:00:00|6470.3|6458.3|6493.4|6481.4|6532.6|6520.6|6470.3|6458.3|189
1728378000000|2024-10-08 09:00:00|6493.7|6481.7|6483.6|6471.6|6498.1|6486.1|6437.3|6429.3|158
1728381600000|2024-10-08 10:00:00|6483.9|6471.9|6494.3|6486.3|6556.2|6547.8|6475.5|6463.5|312
1728385200000|2024-10-08 11:00:00|6494.8|6486.8|6519.7|6507.7|6525.2|6514.3|6467.5|6458.2|132
1728388800000|2024-10-08 12:00:00|6520.1|6508.1|6613.7|6607.7|6630.2|6622.7|6520.1|6508.1|748
1728392400000|2024-10-08 13:00:00|6614.1|6608.1|6635.3|6623.3|6680.8|6672.4|6606.9|6599.7|1354
1728396000000|2024-10-08 14:00:00|6635.6|6623.6|6549.6|6537.6|6659.6|6652.5|6540.7|6528.7|1195
1728399600000|2024-10-08 15:00:00|6547.7|6539.7|6561.5|6549.5|6588.2|6579.6|6509.1|6499.9|1124
1728403200000|2024-10-08 16:00:00|6561.3|6549.3|6589.4|6577.4|6594.2|6587.9|6545.8|6533.8|291
1728406800000|2024-10-08 17:00:00|6589.7|6577.7|6575.2|6563.2|6597.6|6589.9|6571.9|6562.4|122
1728460800000|2024-10-09 08:00:00|6623.1|6617.1|6674.9|6662.9|6702.4|6692.3|6616.7|6604.7|190
1728464400000|2024-10-09 09:00:00|6674.4|6662.4|6673.6|6661.6|6728.3|6720.3|6635|6624.9|431
1728468000000|2024-10-09 10:00:00|6674|6662|6647.9|6635.9|6682.4|6672.2|6642.5|6630.5|265
1728471600000|2024-10-09 11:00:00|6648.4|6636.4|6688.6|6680.6|6696.5|6684.5|6610.6|6600.8|280
1728475200000|2024-10-09 12:00:00|6686.9|6678.9|6688.8|6680.8|6748.9|6741.1|6651|6641.1|512
1728478800000|2024-10-09 13:00:00|6690.5|6682.5|6843.7|6831.7|6862.9|6850.9|6675.4|6668.8|1104
1728482400000|2024-10-09 14:00:00|6844.7|6832.7|6895.1|6883.1|6895.7|6884.5|6807.1|6796.6|1047
1728486000000|2024-10-09 15:00:00|6894.3|6882.3|6887.2|6879.2|6934.8|6928.2|6834.6|6827.9|1684
1728489600000|2024-10-09 16:00:00|6887.7|6879.7|6878.4|6870.4|6907.7|6900.5|6873.1|6864.3|240
1728493200000|2024-10-09 17:00:00|6878.1|6866.1|6891.2|6883.2|6902.8|6892.1|6870.8|6860.7|223
1728547200000|2024-10-10 08:00:00|6880.1|6872.1|6856.6|6844.6|6937.7|6927.7|6846.9|6834.9|217
1728550800000|2024-10-10 09:00:00|6856.3|6844.3|6853.8|6841.8|6894.1|6884.7|6824.9|6815.5|331
1728554400000|2024-10-10 10:00:00|6851|6843|6782.4|6770.4|6861.9|6853.9|6768.6|6761.4|203
1728558000000|2024-10-10 11:00:00|6781.4|6769.4|6726.3|6714.3|6797.8|6786.2|6697.1|6689.1|384
1728561600000|2024-10-10 12:00:00|6726.6|6714.6|6817.1|6805.1|6829.4|6817.4|6660.2|6651.3|823
1728565200000|2024-10-10 13:00:00|6816.5|6804.5|6815.9|6803.9|6896.8|6888.5|6780.7|6772.3|772
1728568800000|2024-10-10 14:00:00|6816.2|6804.2|6821.1|6813.1|6873.6|6861.7|6804.3|6794|664
1728572400000|2024-10-10 15:00:00|6821.4|6813.4|6980.1|6974.1|7038.8|7030.8|6778.5|6769.2|1688
1728576000000|2024-10-10 16:00:00|6979.8|6973.8|6977.3|6969.3|6994|6985|6952.9|6942.9|328
1728579600000|2024-10-10 17:00:00|6977|6969|6989.1|6977.1|6992.1|6984.1|6967.9|6958.3|159
1728633600000|2024-10-11 08:00:00|7033.5|7021.5|7149.1|7137.1|7150.1|7138.1|7031.1|7019.1|210
1728637200000|2024-10-11 09:00:00|7145.8|7133.8|7178.4|7166.4|7213.2|7201.2|7103.4|7091.4|446
1728640800000|2024-10-11 10:00:00|7177.1|7171.1|7267.1|7255.1|7270.1|7258.1|7177.1|7167.2|425
1728644400000|2024-10-11 11:00:00|7267.4|7255.4|7188.8|7176.8|7301.7|7292.2|7143.9|7131.9|456
1728648000000|2024-10-11 12:00:00|7187.7|7175.7|7159.2|7147.2|7304.7|7297.5|7121.9|7113.8|727
1728651600000|2024-10-11 13:00:00|7159.5|7147.5|7228.5|7216.5|7240.3|7228.3|7113.2|7101.2|707
1728655200000|2024-10-11 14:00:00|7229.1|7217.1|7236.9|7224.9|7246.3|7237.4|7172.8|7161.3|731
1728658800000|2024-10-11 15:00:00|7237.2|7225.2|7231.3|7219.3|7257.5|7245.5|7173.4|7161.4|1281
1728662400000|2024-10-11 16:00:00|7231.7|7219.7|7237.2|7229.2|7242|7232.2|7208.4|7200.5|597
1728666000000|2024-10-11 17:00:00|7238.5|7230.5|7235.1|7229.1|7253|7244.5|7222.6|7210.6|203
1728892800000|2024-10-14 08:00:00|7170.4|7158.4|7167.7|7155.7|7180.2|7168.2|7139|7127|186
1728896400000|2024-10-14 09:00:00|7167.4|7155.4|7198.8|7186.8|7204.8|7195.3|7065|7055.2|380
1728900000000|2024-10-14 10:00:00|7193.1|7185.1|7262.9|7250.9|7272.1|7261.4|7182.6|7172.8|260
1728903600000|2024-10-14 11:00:00|7263.7|7251.7|7237.7|7225.7|7278.7|7271.1|7216.1|7208.1|208
1728907200000|2024-10-14 12:00:00|7235.3|7223.3|7248.7|7236.7|7268.4|7260.2|7222.3|7212.7|372
1728910800000|2024-10-14 13:00:00|7248.6|7236.6|7232.5|7220.5|7276.3|7265|7163.9|7151.9|580
1728914400000|2024-10-14 14:00:00|7232.7|7220.7|7172.7|7164.7|7232.7|7220.7|7172.7|7164.7|502
1728918000000|2024-10-14 15:00:00|7171.2|7165.2|7135.2|7123.2|7203.2|7195.5|7089.1|7079.6|1219
1728921600000|2024-10-14 16:00:00|7135.4|7123.4|7121.8|7109.8|7141.4|7129.5|7107.2|7100.2|310
1728925200000|2024-10-14 17:00:00|7124|7112|7136.6|7124.6|7143.7|7136.2|7114.9|7105.1|259
1728979200000|2024-10-15 08:00:00|7133|7121|7049.8|7037.8|7133|7121|7031.8|7019.8|132
1728982800000|2024-10-15 09:00:00|7049.4|7037.4|7176|7164|7178.6|7169.6|7045.1|7033.1|303
1728986400000|2024-10-15 10:00:00|7176.6|7164.6|7212.9|7204.9|7232.1|7220.1|7159.9|7147.9|253
1728990000000|2024-10-15 11:00:00|7213.2|7205.2|7107.3|7095.3|7223.2|7211.2|7097.8|7086.6|255
1728993600000|2024-10-15 12:00:00|7108.6|7096.6|7106.8|7094.8|7170.8|7162.1|7069.8|7062.3|560
1728997200000|2024-10-15 13:00:00|7103.9|7091.9|7173.3|7161.3|7194.3|7184.5|7101.2|7089.2|715
1729000800000|2024-10-15 14:00:00|7172.5|7160.5|7216.4|7204.4|7255.8|7249.8|7117.8|7110.3|831
1729004400000|2024-10-15 15:00:00|7217.4|7205.4|7406|7394|7436.5|7430|7207.6|7198.1|1607
1729008000000|2024-10-15 16:00:00|7407.3|7395.3|7462.5|7456.5|7485.4|7476|7400.1|7389.4|671
1729011600000|2024-10-15 17:00:00|7460.3|7452.3|7474.7|7468.7|7497.8|7487.3|7451.5|7444|413
1729065600000|2024-10-16 08:00:00|7519.3|7507.3|7497.7|7485.7|7557.8|7549.4|7452.2|7441.4|259
1729069200000|2024-10-16 09:00:00|7499|7487|7573.5|7565.5|7594.5|7583.9|7480.2|7472.2|523
1729072800000|2024-10-16 10:00:00|7574.5|7562.5|7452.1|7440.1|7622.3|7610.4|7429.9|7422.6|498
1729076400000|2024-10-16 11:00:00|7449.6|7441.6|7496.9|7488.9|7520.8|7508.8|7449.4|7440.6|164
1729080000000|2024-10-16 12:00:00|7492.5|7480.5|7529.3|7517.3|7539.9|7532.4|7418.9|7409.9|635
1729083600000|2024-10-16 13:00:00|7529|7517|7387.8|7375.8|7541.5|7531.5|7369.8|7359.1|1078
1729087200000|2024-10-16 14:00:00|7388.4|7376.4|7313.2|7301.2|7431.2|7422.9|7281.1|7271.9|875
1729090800000|2024-10-16 15:00:00|7312.9|7300.9|7160.7|7148.7|7312.9|7300.9|7157.7|7147.6|1157
1729094400000|2024-10-16 16:00:00|7160.4|7148.4|7162.4|7156.4|7172.2|7164.2|7123.5|7115|400
1729098000000|2024-10-16 17:00:00|7162.7|7156.7|7165|7153|7177.8|7168.2|7155.4|7148.2|157
1729152000000|2024-10-17 08:00:00|7151.6|7143.6|7181.9|7169.9|7205.7|7193.7|7142.8|7130.8|116
1729155600000|2024-10-17 09:00:00|7182.8|7170.8|7341.2|7329.2|7381.3|7369.3|7182|7170.8|365
1729159200000|2024-10-17 10:00:00|7341.7|7329.7|7213.7|7201.7|7372.4|7361.4|7213.7|7201.7|293
1729162800000|2024-10-17 11:00:00|7213.5|7201.5|7021.1|7009.1|7219.1|7208.8|6976.7|6964.7|890
1729166400000|2024-10-17 12:00:00|7020.8|7008.8|7073.7|7065.7|7092.7|7084.9|7013.4|7001.4|527
1729170000000|2024-10-17 13:00:00|7073.9|7065.9|7003.2|6991.2|7090.7|7080.6|6977.9|6969.7|786
1729173600000|2024-10-17 14:00:00|7001.7|6993.7|7081.8|7073.8|7101.5|7094.7|6995.8|6986.9|612
1729177200000|2024-10-17 15:00:00|7081|7075|7235.1|7223.1|7264.2|7256.2|7061.3|7053.3|1522
1729180800000|2024-10-17 16:00:00|7239.1|7227.1|7160.9|7148.9|7240.3|7228.7|7132.6|7125.8|241
1729184400000|2024-10-17 17:00:00|7162.3|7150.3|7145.8|7133.8|7177.1|7170.4|7141|7133.8|152
1729238400000|2024-10-18 08:00:00|7274.4|7262.4|7173.6|7161.6|7274.4|7262.4|7171.5|7159.5|108
1729242000000|2024-10-18 09:00:00|7176.3|7164.3|7118.8|7106.8|7188.7|7176.7|7076.5|7064.5|196
1729245600000|2024-10-18 10:00:00|7120|7108|7111.4|7099.4|7170.5|7161|7102.4|7090.4|107
1729249200000|2024-10-18 11:00:00|7112.2|7100.2|6975.2|6963.2|7131.4|7122.9|6962.4|6950.4|224
1729252800000|2024-10-18 12:00:00|6975.4|6963.4|6936.7|6924.7|7012.8|7000.8|6871.9|6859.9|666
1729256400000|2024-10-18 13:00:00|6936.9|6924.9|6962.8|6950.8|7032.7|7020.7|6922.7|6916|643
1729260000000|2024-10-18 14:00:00|6962.6|6950.6|6996|6984|7029.5|7022.9|6918.7|6910.5|761
1729263600000|2024-10-18 15:00:00|6995.5|6983.5|6916.6|6910.6|7018|7006.8|6888.6|6882.3|1277
1729267200000|2024-10-18 16:00:00|6916.9|6910.9|6894.7|6888.7|6936.6|6926.3|6888.1|6879|723
1729270800000|2024-10-18 17:00:00|6894.3|6888.3|6902.1|6890.1|6911.7|6905.7|6888.5|6876.5|315
1729497600000|2024-10-21 08:00:00|6824.9|6812.9|6851.4|6839.4|6871.2|6859.2|6790.6|6779.5|164
1729501200000|2024-10-21 09:00:00|6849.4|6837.4|6904.3|6892.3|6924|6917.2|6842.2|6830.2|242
1729504800000|2024-10-21 10:00:00|6904.2|6892.2|6980.1|6968.1|7000.7|6990.5|6900.6|6888.6|157
1729508400000|2024-10-21 11:00:00|6979.9|6967.9|6940.3|6932.3|6986.1|6974.1|6924.6|6912.6|155
1729512000000|2024-10-21 12:00:00|6940|6932|6948.1|6942.1|7080.7|7068.7|6940|6931.2|653
1729515600000|2024-10-21 13:00:00|6949.2|6943.2|6862|6850|6973.3|6962.7|6787.8|6779.2|678
1729519200000|2024-10-21 14:00:00|6861.9|6849.9|6846.4|6834.4|6951.9|6942|6838|6828.5|859
1729522800000|2024-10-21 15:00:00|6845.7|6833.7|6838|6830|6898.2|6890.8|6801.9|6793.9|1098
1729526400000|2024-10-21 16:00:00|6836.5|6830.5|6839.6|6827.6|6862.9|6855.1|6827.2|6818.7|271
1729530000000|2024-10-21 17:00:00|6836.4|6828.4|6839.1|6827.1|6845.9|6835.8|6824.4|6816.5|126
1729584000000|2024-10-22 08:00:00|6827.6|6815.6|6806.9|6794.9|6838.3|6826.3|6805.9|6794.5|70
1729587600000|2024-10-22 09:00:00|6806.5|6794.5|6794.2|6788.2|6849.3|6837.3|6793.7|6785.8|236
1729591200000|2024-10-22 10:00:00|6793.9|6787.9|6782.5|6770.5|6810|6799.6|6746.6|6740.6|250
1729594800000|2024-10-22 11:00:00|6782.1|6770.1|6745|6733|6783.1|6772.1|6721.9|6710.1|445
1729598400000|2024-10-22 12:00:00|6745.2|6733.2|6736.3|6724.3|6802.4|6794.7|6727.1|6717.2|477
1729602000000|2024-10-22 13:00:00|6736.5|6724.5|6556.2|6544.2|6748.6|6738.8|6534.5|6526.2|1714
1729605600000|2024-10-22 14:00:00|6555.5|6543.5|6598|6586|6651.3|6642.6|6550.5|6543.5|1466
1729609200000|2024-10-22 15:00:00|6597.7|6585.7|6657.1|6645.1|6684.9|6676.1|6572|6561.4|1594
1729612800000|2024-10-22 16:00:00|6657.5|6645.5|6692.5|6686.5|6715.4|6708.8|6638.5|6631.1|594
1729616400000|2024-10-22 17:00:00|6692.4|6686.4|6716.9|6708.9|6722.1|6715.3|6688.9|6681.3|165
1729670400000|2024-10-23 08:00:00|6610|6598|6676.5|6664.5|6696.9|6686.8|6604.7|6593.1|94
1729674000000|2024-10-23 09:00:00|6675.4|6663.4|6707.9|6695.9|6762.1|6752.2|6665|6654.9|338
1729677600000|2024-10-23 10:00:00|6703.3|6691.3|6652.1|6640.1|6733.5|6723.1|6610.8|6603.3|229
1729681200000|2024-10-23 11:00:00|6654.3|6642.3|6670.7|6664.7|6681.8|6670.9|6649.5|6640|171
1729684800000|2024-10-23 12:00:00|6673.3|6665.3|6550.3|6538.3|6678.1|6666.2|6498.6|6489.3|1109
1729688400000|2024-10-23 13:00:00|6546.9|6534.9|6570|6564|6592.7|6586|6529.8|6519|817
1729692000000|2024-10-23 14:00:00|6569.6|6561.6|6628.7|6616.7|6643.6|6635.3|6543.9|6533.3|985
1729695600000|2024-10-23 15:00:00|6629.1|6617.1|6581|6569|6630.2|6618.7|6509.2|6497.2|1461
1729699200000|2024-10-23 16:00:00|6577.2|6569.2|6543|6535|6580.4|6573.8|6525.1|6517.6|240
1729702800000|2024-10-23 17:00:00|6542.6|6534.6|6546.3|6534.3|6550.5|6542.9|6527.1|6519.5|126
1729756800000|2024-10-24 08:00:00|6519|6507|6542.5|6530.5|6568.7|6556.7|6509.5|6503.5|141
1729760400000|2024-10-24 09:00:00|6543.5|6531.5|6532.9|6526.9|6572.8|6562.4|6526.7|6518.7|389
1729764000000|2024-10-24 10:00:00|6533.5|6525.5|6445.5|6437.5|6533.5|6525.5|6400.5|6388.5|561
1729767600000|2024-10-24 11:00:00|6445.1|6437.1|6449.4|6443.4|6480.4|6472.3|6397.3|6389.1|371
1729771200000|2024-10-24 12:00:00|6450.5|6444.5|6469.5|6457.5|6479.2|6471.7|6415.8|6407.3|703
1729774800000|2024-10-24 13:00:00|6469.2|6457.2|6457.9|6449.9|6491.4|6485.1|6367.1|6357|1442
1729778400000|2024-10-24 14:00:00|6458.1|6446.1|6427.8|6421.8|6461.7|6452.6|6384.9|6375.3|989
1729782000000|2024-10-24 15:00:00|6428.9|6420.9|6382.8|6376.8|6428.9|6421.8|6363.1|6354|1561
1729785600000|2024-10-24 16:00:00|6382.7|6376.7|6350.5|6338.5|6382.7|6376.7|6338.8|6329.2|509
1729789200000|2024-10-24 17:00:00|6351|6343|6349.7|6341.7|6363.3|6356.6|6339.4|6332.7|475
1729843200000|2024-10-25 08:00:00|6344.1|6332.1|6234.8|6222.8|6359.4|6347.4|6122.4|6110.4|879
1729846800000|2024-10-25 09:00:00|6236.5|6224.5|6333.6|6321.6|6337.4|6328.8|6214.8|6202.8|830
1729850400000|2024-10-25 10:00:00|6333|6321|6375.6|6363.6|6421.7|6411.3|6311.9|6299.9|477
1729854000000|2024-10-25 11:00:00|6376.6|6364.6|6380.2|6368.2|6444.3|6433.4|6356.8|6347.1|791
1729857600000|2024-10-25 12:00:00|6379.4|6367.4|6453.8|6445.8|6467.2|6459.7|6329.5|6319|862
1729861200000|2024-10-25 13:00:00|6453.4|6445.4|6428|6420|6469.5|6459.6|6388|6380.6|947
1729864800000|2024-10-25 14:00:00|6426.5|6418.5|6451.8|6439.8|6525.1|6518.8|6419.9|6410.2|1393
1729868400000|2024-10-25 15:00:00|6452.1|6440.1|6436.6|6428.6|6467.8|6459.8|6397|6388|1496
1729872000000|2024-10-25 16:00:00|6436.1|6430.1|6434.3|6426.3|6453.9|6445.9|6418.2|6410.3|374
1729875600000|2024-10-25 17:00:00|6433.9|6425.9|6442.5|6434.5|6444.6|6434.9|6416.7|6410.7|193
1730106000000|2024-10-28 09:00:00|6391.4|6379.4|6381.2|6369.2|6391.4|6379.4|6340.1|6328.1|198
1730109600000|2024-10-28 10:00:00|6382|6370|6481.7|6469.7|6561|6549|6378.1|6366.1|380
1730113200000|2024-10-28 11:00:00|6481.8|6469.8|6549.1|6537.1|6596.7|6584.7|6481.8|6469.8|383
1730116800000|2024-10-28 12:00:00|6549.5|6537.5|6468.2|6456.2|6551|6539|6451.5|6439.5|588
1730120400000|2024-10-28 13:00:00|6466.9|6454.9|6464.3|6452.3|6488.1|6479.7|6429.7|6420.8|745
1730124000000|2024-10-28 14:00:00|6465.1|6453.1|6461.1|6455.1|6484.6|6475.9|6458.1|6449.2|688
1730127600000|2024-10-28 15:00:00|6461.2|6455.2|6516.1|6504.1|6519.2|6508.6|6441.5|6431.9|953
1730131200000|2024-10-28 16:00:00|6521.6|6509.6|6585.1|6577.1|6606.2|6599.8|6521.5|6509.6|1428
1730134800000|2024-10-28 17:00:00|6583.9|6577.9|6552.6|6540.6|6584|6578|6539.8|6528|211
1730192400000|2024-10-29 09:00:00|6565.5|6553.5|6680.4|6668.4|6685.7|6673.7|6565.3|6553.5|227
1730196000000|2024-10-29 10:00:00|6680.8|6668.8|6737.7|6729.7|6738.4|6730.2|6593.1|6581.1|478
1730199600000|2024-10-29 11:00:00|6737.2|6729.2|6761.9|6749.9|6802.9|6790.9|6689.6|6680.2|627
1730203200000|2024-10-29 12:00:00|6762.3|6750.3|6892|6884|6913.9|6904.6|6762.3|6750.3|690
1730206800000|2024-10-29 13:00:00|6892.4|6884.4|6796.4|6790.4|6905.7|6897.1|6728.7|6722|1089
1730210400000|2024-10-29 14:00:00|6802.7|6790.7|6883.5|6875.5|6886.5|6880.4|6782.9|6775.6|1392
1730214000000|2024-10-29 15:00:00|6883.9|6875.9|6892.9|6884.9|6896.3|6889.4|6825.6|6816.5|741
1730217600000|2024-10-29 16:00:00|6892.6|6884.6|6920.2|6912.2|6995.8|6986.4|6890|6880.4|1132
1730221200000|2024-10-29 17:00:00|6919.2|6911.2|6880.7|6868.7|6920.7|6911.2|6872.7|6860.7|155
1730278800000|2024-10-30 09:00:00|6923.7|6911.7|6917.2|6905.2|6950.8|6944.8|6882.6|6873.4|159
1730282400000|2024-10-30 10:00:00|6917.6|6905.6|6833.5|6821.5|6965.2|6953.2|6825.2|6813.2|880
1730286000000|2024-10-30 11:00:00|6835.5|6823.5|6785.6|6773.6|6839.9|6827.9|6751.8|6739.8|347
1730289600000|2024-10-30 12:00:00|6785.3|6773.3|6895.9|6887.9|6912.5|6900.5|6742.5|6736.5|708
1730293200000|2024-10-30 13:00:00|6895.4|6887.4|6848.4|6842.4|6915|6903.5|6837.5|6827.5|638
1730296800000|2024-10-30 14:00:00|6847.4|6841.4|6882.9|6870.9|6901.6|6893|6840.9|6830.3|809
1730300400000|2024-10-30 15:00:00|6882.5|6870.5|7000.9|6992.9|7003.8|6994.3|6876.6|6867.8|950
1730304000000|2024-10-30 16:00:00|6999.4|6993.4|7028.1|7016.1|7064.5|7057.3|6992.5|6983.4|891
1730307600000|2024-10-30 17:00:00|7027.7|7015.7|7018.4|7010.4|7038.4|7028.8|7011.5|7001.6|202
1730365200000|2024-10-31 09:00:00|7026.8|7014.8|7029.1|7017.1|7029.4|7019.4|6971.8|6962.5|151
1730368800000|2024-10-31 10:00:00|7027.9|7015.9|7045.6|7033.6|7105.1|7094.4|7006.3|6999|246
1730372400000|2024-10-31 11:00:00|7045.1|7033.1|7046.1|7038.1|7072|7060|7005.3|6993.3|155
1730376000000|2024-10-31 12:00:00|7040.1|7032.1|7024|7016|7071.4|7062.3|7021|7011.3|623
1730379600000|2024-10-31 13:00:00|7028|7020|7012.9|7004.9|7069.5|7058|6986.3|6977.2|606
1730383200000|2024-10-31 14:00:00|7011.2|7003.2|6984.2|6972.2|7013|7003.2|6953.9|6944.6|823
1730386800000|2024-10-31 15:00:00|6982|6974|6940.9|6928.9|6996.9|6988.5|6864.8|6856.2|830
1730390400000|2024-10-31 16:00:00|6941|6929|6989.9|6977.9|6997.7|6987.6|6935.1|6927.8|1432
1730394000000|2024-10-31 17:00:00|6990|6978|6983.1|6971.1|7015|7003|6977.6|6965.6|268
1730451600000|2024-11-01 09:00:00|6943.5|6931.5|6997.9|6985.9|6999.1|6987.1|6906.2|6894.2|91
1730455200000|2024-11-01 10:00:00|6998.3|6986.3|7050.5|7038.5|7064.2|7052.2|6988.1|6976.1|435
1730458800000|2024-11-01 11:00:00|7050.9|7038.9|7058.1|7046.1|7091.2|7083|6996.6|6984.6|339
1730462400000|2024-11-01 12:00:00|7056.8|7044.8|7008.9|7000.9|7109.6|7102.7|7006.5|7000|572
1730466000000|2024-11-01 13:00:00|7008.5|7000.5|7089.6|7083.6|7102.4|7095.4|6987.5|6976.4|787
1730469600000|2024-11-01 14:00:00|7090.4|7084.4|7058.2|7052.2|7094.7|7088.7|7016.6|7008.7|1163
1730473200000|2024-11-01 15:00:00|7059.3|7053.3|7010.1|7004.1|7069.1|7061.6|6989.6|6980.8|1086
1730476800000|2024-11-01 16:00:00|7012.7|7004.7|6988.8|6980.8|7057.3|7049.9|6976.7|6970.5|1277
1730480400000|2024-11-01 17:00:00|6990.5|6982.5|6981.3|6975.3|7006.6|6996.4|6972|6965.1|340
1730710800000|2024-11-04 09:00:00|6990.5|6978.5|6906.4|6894.4|7010.5|6998.5|6857|6845.5|160
1730714400000|2024-11-04 10:00:00|6909.5|6897.5|6915.9|6903.9|6930.7|6918.7|6866.1|6854.1|116
1730718000000|2024-11-04 11:00:00|6914.4|6902.4|6860|6848|6916.9|6906.8|6802.4|6790.4|326
1730721600000|2024-11-04 12:00:00|6854.5|6842.5|6820.4|6808.4|6913|6901|6818.1|6806.1|87
1730725200000|2024-11-04 13:00:00|6820.3|6808.3|6995.4|6983.4|7005.5|6994.7|6799.6|6787.6|849
1730728800000|2024-11-04 14:00:00|6994.5|6982.5|7068|7056|7084.4|7072.4|6950.6|6940.1|1064
1730732400000|2024-11-04 15:00:00|7067.8|7055.8|7000.5|6988.5|7118.5|7106.5|6989.1|6979.6|1162
1730736000000|2024-11-04 16:00:00|7000.6|6988.6|7029.4|7017.4|7046.6|7035.2|6889.2|6877.2|1826
1730739600000|2024-11-04 17:00:00|7029|7017|7025|7017|7035.7|7024.8|7014|7005.3|213
1730743200000|2024-11-04 18:00:00|7024.8|7016.8|7025.6|7013.6|7028.5|7022.1|7017.6|7011|67
1730797200000|2024-11-05 09:00:00|6974.9|6962.9|6977.2|6965.2|7031.5|7019.5|6956.3|6945.2|114
1730800800000|2024-11-05 10:00:00|6976.7|6964.7|6940.1|6928.1|6976.7|6964.7|6908.3|6896.3|119
1730804400000|2024-11-05 11:00:00|6942.7|6930.7|6875.3|6863.3|6947.8|6939.4|6839.4|6827.5|172
1730808000000|2024-11-05 12:00:00|6875.2|6863.2|6902.9|6896.9|6925|6915.4|6860.9|6850.3|146
1730811600000|2024-11-05 13:00:00|6906.2|6894.2|6994.3|6986.3|7078.4|7069.6|6906.2|6894.2|482
1730815200000|2024-11-05 14:00:00|6994.7|6986.7|7001.8|6993.8|7029|7018.2|6959.5|6950.6|609
1730818800000|2024-11-05 15:00:00|7002.3|6994.3|7026.2|7018.2|7041.9|7032.8|6959.6|6947.6|994
1730822400000|2024-11-05 16:00:00|7028.2|7020.2|6972.6|6964.6|7058|7048.9|6951.4|6942.9|2122
1730826000000|2024-11-05 17:00:00|6972.1|6964.1|6977.7|6971.7|6979.2|6972.8|6957.7|6949.5|288
1730829600000|2024-11-05 18:00:00|6977.6|6971.6|6969.1|6961.1|6981|6975|6962.2|6956|114
1730883600000|2024-11-06 09:00:00|6966.4|6954.4|6864.4|6852.4|6972.7|6960.7|6857.9|6849.6|72
1730887200000|2024-11-06 10:00:00|6865.3|6853.3|6882.2|6870.2|6929.2|6917.2|6859.2|6847.2|140
1730890800000|2024-11-06 11:00:00|6881.7|6869.7|6869.7|6857.7|6900.2|6890.3|6867.8|6857.7|124
1730894400000|2024-11-06 12:00:00|6870.2|6858.2|6865.4|6857.4|6893.1|6885.7|6835.2|6823.2|202
1730898000000|2024-11-06 13:00:00|6867.8|6855.8|6765.1|6753.1|6909.9|6897.9|6724.8|6718.7|744
1730901600000|2024-11-06 14:00:00|6766|6754|6746.8|6738.8|6766|6757.6|6644.2|6632.2|1010
1730905200000|2024-11-06 15:00:00|6748.8|6736.8|6809|6801|6819.3|6809.9|6717.3|6706.1|844
1730908800000|2024-11-06 16:00:00|6809.5|6801.5|6695.4|6687.4|6813.8|6806.7|6684.7|6676.2|1534
1730912400000|2024-11-06 17:00:00|6697.4|6685.4|6719.5|6707.5|6725.9|6719.6|6690.8|6681.9|221
1730916000000|2024-11-06 18:00:00|6717.6|6709.6|6715.9|6703.9|6740|6730.4|6707.7|6699.4|80
1730970000000|2024-11-07 09:00:00|6724.1|6712.1|6804.5|6792.5|6815.7|6807.7|6715.5|6703.5|81
1730973600000|2024-11-07 10:00:00|6802|6790|6831.4|6819.4|6851|6839.1|6763.8|6751.8|61
1730977200000|2024-11-07 11:00:00|6831.2|6819.2|6837.7|6825.7|6852.1|6840.1|6795.6|6783.6|42
1730980800000|2024-11-07 12:00:00|6837.8|6825.8|6829.7|6817.7|6874.4|6862.4|6794.7|6782.7|61
1730984400000|2024-11-07 13:00:00|6832.3|6820.3|6901.8|6889.8|7012.6|7000.6|6832.3|6820.3|968
1730988000000|2024-11-07 14:00:00|6902.3|6890.3|6924.7|6918.7|6938.2|6930.8|6881.2|6872.6|1128
1730991600000|2024-11-07 15:00:00|6931.1|6925.1|7091.3|7083.3|7121.7|7114|6918.1|6910.2|859
1730995200000|2024-11-07 16:00:00|7090.9|7082.9|7200.2|7188.2|7226.5|7219.5|7053.1|7041.1|2672
1730998800000|2024-11-07 17:00:00|7200.3|7188.3|7145|7139|7205.5|7196.4|7138.4|7132|232
1731002400000|2024-11-07 18:00:00|7139.1|7133.1|7119|7107|7141.5|7133.1|7091.3|7082.7|141
1731056400000|2024-11-08 09:00:00|7215.5|7203.5|7190.4|7178.4|7239.8|7227.8|7131.1|7119.1|97
1731060000000|2024-11-08 10:00:00|7190.3|7178.3|7247.1|7239.1|7252.5|7240.5|7157.2|7147.2|122
1731063600000|2024-11-08 11:00:00|7249.5|7237.5|7211.2|7199.2|7265.1|7255|7167.5|7155.5|127
1731067200000|2024-11-08 12:00:00|7211.3|7199.3|7179.7|7167.7|7235.8|7223.8|7144.7|7132.7|329
1731070800000|2024-11-08 13:00:00|7178|7166|7194.5|7182.5|7212.2|7205.8|7114|7103.3|449
1731074400000|2024-11-08 14:00:00|7193.1|7181.1|7100.3|7088.3|7236.3|7228.2|7092.9|7080.9|1178
1731078000000|2024-11-08 15:00:00|7093.3|7081.3|7038.1|7030.1|7097.9|7086.1|6979.1|6967.1|1388
1731081600000|2024-11-08 16:00:00|7039.6|7027.6|6988.3|6976.3|7170.8|7159.6|6951|6939.1|1917
1731085200000|2024-11-08 17:00:00|6988.1|6976.1|7011|6999|7031.8|7021.8|6984|6972|194
1731088800000|2024-11-08 18:00:00|7014.4|7006.4|7006.4|6994.4|7019.6|7007.6|6978.5|6966.5|79
1731315600000|2024-11-11 09:00:00|6980.5|6968.5|7063.6|7051.6|7069.5|7057.5|6945.6|6938.8|57
1731319200000|2024-11-11 10:00:00|7063.4|7051.4|7205.5|7193.5|7227.9|7217.2|7059.1|7047.1|85
1731322800000|2024-11-11 11:00:00|7205.4|7193.4|7196.2|7184.2|7252.1|7243.1|7180.5|7168.5|121
1731326400000|2024-11-11 12:00:00|7196.3|7184.3|7179.9|7167.9|7211.2|7199.3|7160.7|7148.7|142
1731330000000|2024-11-11 13:00:00|7178.4|7166.4|7090.2|7078.2|7207.1|7195.1|7089.2|7077.2|644
1731333600000|2024-11-11 14:00:00|7089.7|7077.7|7084.8|7072.8|7156.6|7144.6|7064.1|7053.6|1039
1731337200000|2024-11-11 15:00:00|7083.8|7071.8|7128.5|7116.5|7152.4|7140.4|7039.6|7027.6|713
1731340800000|2024-11-11 16:00:00|7128.6|7116.6|7176.9|7164.9|7216.8|7204.8|7086.9|7074.9|1625
1731344400000|2024-11-11 17:00:00|7174.9|7166.9|7206.4|7198.4|7207|7198.4|7172.5|7160.9|122
1731348000000|2024-11-11 18:00:00|7206.9|7198.9|7250.8|7238.8|7259.6|7250.7|7205.9|7197.9|118
1731402000000|2024-11-12 09:00:00|7214.8|7202.8|7222.3|7210.3|7230.3|7218.3|7195.8|7185.8|13
1731405600000|2024-11-12 10:00:00|7223.3|7211.3|7305.9|7293.9|7337.2|7329.7|7201.8|7189.8|174
1731409200000|2024-11-12 11:00:00|7306.4|7294.4|7445.8|7433.8|7455.9|7443.9|7298.6|7286.6|252
1731412800000|2024-11-12 12:00:00|7446.8|7434.8|7450.2|7438.2|7468.7|7456.7|7371.4|7359.4|170
1731416400000|2024-11-12 13:00:00|7450.1|7438.1|7632.8|7620.8|7633.8|7621.8|7403.9|7391.9|409
1731420000000|2024-11-12 14:00:00|7632.6|7620.6|7580.3|7568.3|7736.7|7724.7|7578|7566|477
1731423600000|2024-11-12 15:00:00|7579.8|7567.8|7614.7|7602.7|7619.6|7608.8|7484|7472|629
1731427200000|2024-11-12 16:00:00|7614.6|7602.6|7654.1|7642.1|7697.3|7685.4|7583.1|7571.1|1619
1731430800000|2024-11-12 17:00:00|7653.6|7641.6|7689.8|7681.8|7713|7703.7|7648.1|7636.1|159
1731434400000|2024-11-12 18:00:00|7687.8|7679.8|7702.6|7690.6|7718.5|7708.3|7678.6|7671.1|90
1731488400000|2024-11-13 09:00:00|7698.8|7686.8|7776.6|7764.6|7789.5|7777.5|7657.3|7645.3|80
1731492000000|2024-11-13 10:00:00|7775.2|7767.2|7871.8|7859.8|7908.5|7896.5|7734.8|7722.8|163
1731495600000|2024-11-13 11:00:00|7872.3|7860.3|7836.8|7824.8|8005.5|7993.5|7835.8|7823.8|195
1731499200000|2024-11-13 12:00:00|7836.6|7824.6|8014.4|8002.4|8024.7|8012.7|7829.3|7817.3|124
1731502800000|2024-11-13 13:00:00|8011.5|7999.5|8103.5|8091.5|8228.2|8216.2|7977.3|7965.3|389
1731506400000|2024-11-13 14:00:00|8104|8092|8204.8|8196.8|8220.1|8208.1|8104|8092|507
1731510000000|2024-11-13 15:00:00|8205.3|8197.3|8088.2|8080.2|8298.3|8286.3|8058|8046|505
1731513600000|2024-11-13 16:00:00|8090.7|8078.7|7957.3|7945.3|8196.3|8188.3|7915.1|7903.1|929
1731517200000|2024-11-13 17:00:00|7956.8|7944.8|7956.6|7950.6|7979.2|7969.3|7913.2|7901.2|289
1731520800000|2024-11-13 18:00:00|7957.6|7949.6|7942.1|7930.1|7960.6|7954.1|7928.1|7916.1|80
1731574800000|2024-11-14 09:00:00|8027.9|8015.9|8020|8008|8086.4|8074.4|8008.5|7996.5|33
1731578400000|2024-11-14 10:00:00|8019.9|8007.9|8030.8|8018.8|8040.8|8028.8|7960.4|7948.4|14
1731582000000|2024-11-14 11:00:00|8029.8|8017.8|8151.1|8139.1|8170.1|8158.2|8027.3|8015.4|51
1731585600000|2024-11-14 12:00:00|8151.3|8139.3|8154.8|8142.8|8189.5|8179.4|8091.2|8079.2|48
1731589200000|2024-11-14 13:00:00|8150.3|8138.3|8408.8|8396.8|8425|8413|8126.4|8114.8|459
1731592800000|2024-11-14 14:00:00|8408.3|8396.3|8357.3|8345.3|8431.3|8421.3|8332.8|8320.8|355
1731596400000|2024-11-14 15:00:00|8354.3|8342.3|8480.1|8468.1|8505|8495|8345.4|8333.4|290
1731600000000|2024-11-14 16:00:00|8478.6|8466.6|8507.8|8495.8|8596.6|8584.6|8468.9|8458.9|644
1731603600000|2024-11-14 17:00:00|8509.3|8497.3|8695.2|8683.2|8696.8|8686.2|8478.6|8468.6|419
1731607200000|2024-11-14 18:00:00|8692.2|8680.2|8653.2|8641.2|8703.2|8693.2|8644.2|8632.2|89
1731661200000|2024-11-15 09:00:00|8730.8|8724.8|8641.7|8629.7|8747.3|8735.3|8625.8|8613.8|409
1731664800000|2024-11-15 10:00:00|8638.2|8626.2|8597.2|8585.2|8786.2|8775.7|8571.7|8559.7|895
1731668400000|2024-11-15 11:00:00|8598.2|8586.2|8679.2|8667.2|8714.2|8702.2|8521.7|8509.7|641
1731672000000|2024-11-15 12:00:00|8683.7|8671.7|8721.6|8709.6|8763.2|8754.2|8665.7|8653.7|674
1731675600000|2024-11-15 13:00:00|8720.1|8708.1|8564|8552|8736.1|8724.1|8524.5|8516.5|1869
1731679200000|2024-11-15 14:00:00|8562.5|8550.5|8657.5|8645.5|8661|8653.5|8543.5|8531.5|1401
1731682800000|2024-11-15 15:00:00|8655.5|8643.5|8492.4|8486.4|8673.5|8661.5|8460.9|8451.9|2297
1731686400000|2024-11-15 16:00:00|8490.9|8478.9|8555.3|8543.3|8595.3|8584.3|8435.4|8429.4|2613
1731690000000|2024-11-15 17:00:00|8552.3|8544.3|8509.2|8501.2|8572.3|8560.3|8482.2|8473.7|1526
1731693600000|2024-11-15 18:00:00|8511.7|8499.7|8545.7|8533.7|8551.7|8545.7|8507.7|8495.7|297
1731920400000|2024-11-18 09:00:00|8498.4|8486.4|8432.8|8424.8|8540.2|8528.2|8429.8|8420.3|274
1731924000000|2024-11-18 10:00:00|8432.9|8420.9|8334|8322|8441.7|8429.7|8245.7|8236.1|939
1731927600000|2024-11-18 11:00:00|8334.5|8322.5|8250|8238|8339.5|8327.5|8243.5|8236|583
1731931200000|2024-11-18 12:00:00|8248.5|8236.5|8363.2|8351.2|8379.6|8367.6|8241.8|8235.8|581
1731934800000|2024-11-18 13:00:00|8362.2|8350.2|8267.8|8255.8|8362.2|8350.2|8242.3|8236.3|1023
1731938400000|2024-11-18 14:00:00|8266.3|8258.3|8176.5|8168.5|8271.8|8261.4|8153.1|8142.1|1464
1731942000000|2024-11-18 15:00:00|8177.4|8169.4|8164.3|8156.3|8234.8|8222.8|8141.6|8135.5|1509
1731945600000|2024-11-18 16:00:00|8163.8|8157.8|8279.3|8271.3|8338.9|8328.1|8112.2|8106.2|3801
1731949200000|2024-11-18 17:00:00|8279.8|8271.8|8217|8211|8285.3|8276.2|8179.1|8171.1|605
1731952800000|2024-11-18 18:00:00|8216.5|8210.5|8301.3|8289.3|8302.9|8295.3|8214|8208|225
1732006800000|2024-11-19 09:00:00|8182.9|8170.9|8315.9|8303.9|8316.1|8304.1|8178|8166|129
1732010400000|2024-11-19 10:00:00|8315.4|8303.4|8347.8|8335.8|8380.3|8368.8|8270.8|8258.8|237
1732014000000|2024-11-19 11:00:00|8345.3|8333.3|8390.5|8378.5|8467.4|8455.4|8345.3|8333.3|333
1732017600000|2024-11-19 12:00:00|8388.1|8376.1|8453.9|8441.9|8460.9|8448.9|8342.1|8330.1|278
1732021200000|2024-11-19 13:00:00|8452.4|8444.4|8277.1|8265.1|8463.9|8455.8|8199.8|8191.8|1210
1732024800000|2024-11-19 14:00:00|8278.1|8266.1|8332.8|8320.8|8352.5|8343.5|8247.1|8237.6|776
1732028400000|2024-11-19 15:00:00|8331.8|8323.8|8328.2|8316.2|8342.4|8331.9|8248.6|8239.6|873
1732032000000|2024-11-19 16:00:00|8326.7|8314.7|8549.5|8537.5|8642.6|8636|8318.7|8308.2|2488
1732035600000|2024-11-19 17:00:00|8549.9|8537.9|8548.7|8536.7|8570.1|8564.1|8536.5|8529.3|380
1732039200000|2024-11-19 18:00:00|8542.3|8530.3|8556|8544|8569.2|8561.2|8519.3|8507.3|188
1732093200000|2024-11-20 09:00:00|8598.6|8586.6|8594.2|8582.2|8608.1|8597.2|8544.8|8534.7|166
1732096800000|2024-11-20 10:00:00|8594.7|8582.7|8649.4|8637.4|8658.7|8651.3|8565.4|8554.9|446
1732100400000|2024-11-20 11:00:00|8650.4|8638.4|8666|8654|8671.5|8659.5|8585.3|8576.6|374
1732104000000|2024-11-20 12:00:00|8665.5|8653.5|8708.7|8696.7|8734.5|8724.5|8646.7|8637.1|354
1732107600000|2024-11-20 13:00:00|8708.6|8696.6|8517.4|8511.4|8709.1|8697.1|8452.3|8440.3|1321
1732111200000|2024-11-20 14:00:00|8518.5|8506.5|8517.2|8505.2|8588.3|8576.3|8508.5|8497.5|673
1732114800000|2024-11-20 15:00:00|8516.7|8504.7|8437.5|8429.5|8527.2|8520.1|8386.5|8378|1358
1732118400000|2024-11-20 16:00:00|8437.4|8429.4|8499.6|8491.6|8504.5|8498.4|8421.1|8411.2|1687
1732122000000|2024-11-20 17:00:00|8500.1|8492.1|8535.8|8523.8|8539.4|8533.4|8476|8469.4|354
1732125600000|2024-11-20 18:00:00|8535.9|8523.9|8553.4|8541.4|8580.9|8573.5|8535.9|8523.9|180
1732179600000|2024-11-21 09:00:00|8492.2|8480.2|8508.4|8496.4|8533.5|8521.5|8447.1|8438|232
1732183200000|2024-11-21 10:00:00|8508.9|8496.9|8551.4|8539.4|8554.5|8542.5|8486.1|8474.2|105
1732186800000|2024-11-21 11:00:00|8551.3|8539.3|8585.7|8573.7|8623.3|8614.8|8527.7|8520.4|364
1732190400000|2024-11-21 12:00:00|8588.2|8576.2|8546.4|8534.4|8606.3|8594.3|8523.4|8511.4|455
1732194000000|2024-11-21 13:00:00|8546.9|8534.9|8663.8|8651.8|8721.8|8714.9|8529.1|8517.1|964
1732197600000|2024-11-21 14:00:00|8663.9|8651.9|8675.7|8663.7|8717|8708.1|8626.9|8614.9|766
1732201200000|2024-11-21 15:00:00|8675.1|8667.1|8553.7|8541.7|8705|8696|8531.3|8521.7|977
1732204800000|2024-11-21 16:00:00|8553.8|8541.8|8654.5|8642.5|8710.2|8701.8|8515.6|8506.1|1355
1732208400000|2024-11-21 17:00:00|8655.4|8643.4|8684|8678|8684.4|8678.4|8655.4|8643.4|468
1732212000000|2024-11-21 18:00:00|8683.9|8677.9|8670|8658|8712.8|8704.8|8668.5|8657.5|199
1732266000000|2024-11-22 09:00:00|8688.2|8682.2|8678.4|8666.4|8691.2|8682.2|8661.9|8649.9|223
1732269600000|2024-11-22 10:00:00|8681.3|8669.3|8698.2|8686.2|8739.2|8727.2|8673.6|8663.1|266
1732273200000|2024-11-22 11:00:00|8701.2|8689.2|8811.6|8799.6|8814.9|8805.4|8692.6|8685.4|795
1732276800000|2024-11-22 12:00:00|8810.6|8798.6|8973.6|8961.6|9028.4|9019.3|8797.7|8785.7|1028
1732280400000|2024-11-22 13:00:00|8971.2|8959.2|9078.3|9070.3|9100.8|9090.5|8890.2|8882|987
1732284000000|2024-11-22 14:00:00|9078.2|9070.2|9082.1|9074.1|9100.5|9092.2|9019.3|9010.7|1480
1732287600000|2024-11-22 15:00:00|9085.1|9073.1|9165.2|9159.2|9206.2|9194.4|9081.7|9073.1|1360
1732291200000|2024-11-22 16:00:00|9166.8|9154.8|9064.9|9056.9|9262.2|9253.3|9006.2|8994.2|2085
1732294800000|2024-11-22 17:00:00|9058.1|9046.1|8911|8899|9066|9057|8903.2|8891.2|485
1732298400000|2024-11-22 18:00:00|8908.7|8896.7|8938.4|8926.4|8938.4|8926.4|8795.2|8783.2|699
1732525200000|2024-11-25 09:00:00|8917.2|8905.2|8859.5|8847.5|8929.7|8920.7|8851.6|8842.1|399
1732528800000|2024-11-25 10:00:00|8860|8848|8960.6|8948.6|8977|8965|8859.2|8847.2|371
1732532400000|2024-11-25 11:00:00|8960.5|8948.5|8929.1|8917.1|8963.5|8953|8887|8875|120
1732536000000|2024-11-25 12:00:00|8929|8917|8948.8|8940.8|8966.3|8954.3|8877.7|8865.7|198
1732539600000|2024-11-25 13:00:00|8952.8|8941.3|9052.6|9040.6|9107.7|9098.1|8950.4|8938.4|820
1732543200000|2024-11-25 14:00:00|9051.5|9043.5|8923.5|8911.5|9155.1|9143.1|8885.1|8873.1|1211
1732546800000|2024-11-25 15:00:00|8923.6|8911.6|8989.3|8977.3|9040.5|9030|8862.4|8850.4|905
1732550400000|2024-11-25 16:00:00|8989.4|8977.4|8986|8978|9057.1|9048.1|8913.3|8905.9|1274
1732554000000|2024-11-25 17:00:00|8987.3|8979.3|8965.2|8953.2|8999.1|8989.3|8932.7|8923.4|203
1732557600000|2024-11-25 18:00:00|8965.6|8953.6|8941.4|8929.4|8969.8|8962.1|8937.2|8927.8|164
1732611600000|2024-11-26 09:00:00|8951.8|8939.8|8994.4|8982.4|9006.3|8994.3|8949.7|8937.7|92
1732615200000|2024-11-26 10:00:00|8994|8982|8896.9|8884.9|9006.8|8994.8|8881.7|8872.6|618
1732618800000|2024-11-26 11:00:00|8895.6|8883.6|8853.9|8841.9|8895.6|8883.6|8808.7|8796.7|280
1732622400000|2024-11-26 12:00:00|8853.4|8841.4|8905|8893|8930.7|8918.7|8826.6|8814.6|184
1732626000000|2024-11-26 13:00:00|8904.8|8892.8|8966.9|8960.9|9000.1|8988.1|8863.9|8851.9|518
1732629600000|2024-11-26 14:00:00|8967.4|8961.4|9071.8|9059.8|9091|9079|8929.5|8917.5|665
1732633200000|2024-11-26 15:00:00|9070.9|9058.9|9166.5|9158.5|9201.1|9195.1|9067.1|9055.1|1049
1732636800000|2024-11-26 16:00:00|9167.4|9159.4|9177.1|9165.1|9238.2|9229|9147.5|9141.4|2228
1732640400000|2024-11-26 17:00:00|9176.9|9164.9|9131.7|9125.7|9194.1|9182.1|9130.2|9123.2|235
1732644000000|2024-11-26 18:00:00|9130.8|9124.8|9147|9135|9154.1|9142.6|9111.1|9104.1|165
1732698000000|2024-11-27 09:00:00|9141.7|9129.7|9111.1|9099.1|9143|9131|9087.5|9075.5|168
1732701600000|2024-11-27 10:00:00|9110.2|9098.2|9161.8|9149.8|9162.3|9150.3|9032.8|9020.8|433
1732705200000|2024-11-27 11:00:00|9157.4|9145.4|9134.3|9122.3|9187.6|9175.6|9097|9085|141
1732708800000|2024-11-27 12:00:00|9134.8|9122.8|9152.6|9144.6|9186|9174|9120.6|9112.1|155
1732712400000|2024-11-27 13:00:00|9155|9143|9163.7|9151.7|9269.4|9258.9|9137.1|9130.3|790
1732716000000|2024-11-27 14:00:00|9164.2|9152.2|9127|9119|9185.3|9174.9|9119|9112.4|684
1732719600000|2024-11-27 15:00:00|9127.1|9119.1|9085.5|9073.5|9144.4|9132.4|9009.4|8997.4|876
1732723200000|2024-11-27 16:00:00|9081.1|9069.1|9041.3|9029.3|9100.6|9088.6|9005.5|8996.6|1036
1732726800000|2024-11-27 17:00:00|9040.8|9028.8|9071.6|9063.6|9071.6|9063.6|9013.1|9004.4|151
1732730400000|2024-11-27 18:00:00|9071.8|9059.8|9099.5|9087.5|9112.2|9103.3|9069.7|9058.4|209
1732870800000|2024-11-29 09:00:00|9143.8|9131.8|9159.8|9147.8|9185.1|9173.1|9123.1|9111.1|210
1732874400000|2024-11-29 10:00:00|9159.7|9147.7|9204.3|9192.3|9212.1|9200.1|9141.4|9129.4|304
1732878000000|2024-11-29 11:00:00|9208.5|9196.5|9326.2|9314.2|9342.3|9330.3|9203.1|9191.1|507
1732881600000|2024-11-29 12:00:00|9326.4|9314.4|9321.1|9309.1|9405|9393|9308|9296|479
1732885200000|2024-11-29 13:00:00|9320.9|9308.9|9134.2|9122.2|9322.3|9315.7|9126.4|9119.1|775
1732888800000|2024-11-29 14:00:00|9134.6|9122.6|9321.4|9309.4|9341.6|9335|9130.8|9119.5|824
1732892400000|2024-11-29 15:00:00|9323.5|9311.5|9280.1|9268.1|9323.8|9313.4|9244|9233.4|588
1732896000000|2024-11-29 16:00:00|9287.2|9275.2|9402.6|9390.6|9460.6|9452|9282.4|9270.4|1504
1732899600000|2024-11-29 17:00:00|9402.5|9390.5|9236.3|9224.3|9409.2|9397.2|9232.6|9224.3|421
1732903200000|2024-11-29 18:00:00|9235.5|9223.5|9316.5|9304.5|9321.9|9309.9|9223.8|9214.1|168
1733130000000|2024-12-02 09:00:00|9352.7|9340.7|9413.5|9401.5|9427.9|9421.9|9349.6|9338.5|305
1733133600000|2024-12-02 10:00:00|9425|9413|9329.9|9317.9|9497.9|9489.3|9322.6|9310.6|627
1733137200000|2024-12-02 11:00:00|9329.8|9317.8|9337.8|9325.8|9382.6|9370.6|9294.9|9282.9|773
1733140800000|2024-12-02 12:00:00|9351.3|9339.3|9402.2|9390.2|9419.2|9407.2|9293|9281|289
1733144400000|2024-12-02 13:00:00|9402.5|9390.5|9352.9|9340.9|9451.7|9442.1|9321.6|9309.6|815
1733148000000|2024-12-02 14:00:00|9357|9345|9320.2|9312.2|9380|9370.8|9231.4|9220.5|1077
1733151600000|2024-12-02 15:00:00|9325.1|9317.1|9345.8|9333.8|9360.1|9350.3|9245.4|9237.4|1117
1733155200000|2024-12-02 16:00:00|9346.1|9334.1|9288.3|9282.3|9361|9352.8|9276.7|9267|1536
1733158800000|2024-12-02 17:00:00|9288.5|9282.5|9329.7|9323.7|9330.6|9324.6|9234.1|9224.7|303
1733162400000|2024-12-02 18:00:00|9330.2|9324.2|9369.1|9357.1|9388.3|9379.5|9328.6|9321.2|333
1733216400000|2024-12-03 09:00:00|9359.6|9347.6|9400.3|9388.3|9435.2|9423.2|9349.7|9337.7|211
1733220000000|2024-12-03 10:00:00|9400.4|9388.4|9368.5|9356.5|9407.8|9395.8|9337.8|9325.8|132
1733223600000|2024-12-03 11:00:00|9368.9|9356.9|9310.1|9298.1|9410.4|9400.1|9294.4|9286.6|213
1733227200000|2024-12-03 12:00:00|9309.9|9297.9|9240|9234|9309.9|9299|9222.8|9210.8|548
1733230800000|2024-12-03 13:00:00|9246.3|9234.3|8994.8|8982.8|9294.9|9283.5|8970.3|8958.3|1395
1733234400000|2024-12-03 14:00:00|8993.2|8981.2|8896|8884|9051.2|9042|8829.5|8821.3|1267
1733238000000|2024-12-03 15:00:00|8892|8880|8932.9|8920.9|8974.7|8962.7|8797|8789|1259
1733241600000|2024-12-03 16:00:00|8933.3|8921.3|9024.5|9012.5|9065|9055.3|8923.6|8917.3|1547
1733245200000|2024-12-03 17:00:00|9024.6|9012.6|9028.6|9022.6|9053.8|9044.8|8986.1|8974.1|186
1733248800000|2024-12-03 18:00:00|9028.5|9022.5|8970.8|8958.8|9056.4|9046.4|8969|8957|94
1733302800000|2024-12-04 09:00:00|9018.3|9006.3|9030.7|9018.7|9052.6|9040.6|8947.6|8935.6|154
1733306400000|2024-12-04 10:00:00|9031|9019|9042.5|9030.5|9042.5|9030.5|8930.4|8920|379
1733310000000|2024-12-04 11:00:00|9041.7|9029.7|9152.6|9140.6|9154.2|9142.2|9019.4|9007.4|305
1733313600000|2024-12-04 12:00:00|9153.1|9141.1|9184.1|9172.1|9210|9198|9124.1|9112.1|271
1733317200000|2024-12-04 13:00:00|9187.1|9175.1|9349.4|9337.4|9358.2|9350.4|9184.8|9172.8|1050
1733320800000|2024-12-04 14:00:00|9349|9337|9284.6|9272.6|9364.8|9352.8|9275.8|9265.7|579
1733324400000|2024-12-04 15:00:00|9284.5|9272.5|9302.3|9290.3|9333.1|9326.2|9269.1|9263.1|1000
1733328000000|2024-12-04 16:00:00|9303.1|9291.1|9307.4|9299.4|9355.4|9346.7|9281.8|9271.1|1008
1733331600000|2024-12-04 17:00:00|9307.5|9299.5|9331.5|9323.5|9333.5|9327|9297.2|9288|320
1733335200000|2024-12-04 18:00:00|9330.7|9318.7|9317.4|9305.4|9332.3|9325|9308.2|9296.2|131
1733389200000|2024-12-05 09:00:00|9366.1|9354.1|9402.7|9390.7|9434.8|9424.6|9338.5|9326.5|128
1733392800000|2024-12-05 10:00:00|9401.5|9389.5|9560.4|9548.4|9563.9|9554.6|9401|9389|417
1733396400000|2024-12-05 11:00:00|9574.1|9562.1|9668.8|9660.8|9682.3|9670.3|9542|9531.2|544
1733400000000|2024-12-05 12:00:00|9671.2|9659.2|9701.8|9689.8|9775.8|9763.8|9638|9626|628
1733403600000|2024-12-05 13:00:00|9702.6|9690.6|9747.7|9735.7|9783.9|9773.5|9630.8|9619.2|804
1733407200000|2024-12-05 14:00:00|9747.9|9735.9|9830.8|9818.8|9880.6|9870.6|9692|9680|1178
1733410800000|2024-12-05 15:00:00|9831.5|9819.5|9857.2|9845.2|9877.5|9869.2|9793.6|9782.9|958
1733414400000|2024-12-05 16:00:00|9857|9845|9783.3|9771.3|9893.6|9887.6|9687|9675|1868
1733418000000|2024-12-05 17:00:00|9783.8|9771.8|9790|9778|9841.9|9834.9|9771.4|9761.5|210
1733421600000|2024-12-05 18:00:00|9786.9|9774.9|9769.8|9757.8|9786.9|9776.1|9721.6|9709.6|157
1733475600000|2024-12-06 09:00:00|9722.6|9710.6|9839.7|9827.7|9842.5|9830.5|9716.5|9704.5|226
1733479200000|2024-12-06 10:00:00|9847.8|9835.8|9951.3|9943.3|9975.8|9963.8|9830|9820.5|813
1733482800000|2024-12-06 11:00:00|9965.2|9953.2|9917.3|9909.3|10001.6|9990.8|9903.2|9897.1|428
1733486400000|2024-12-06 12:00:00|9918.3|9910.3|9824.8|9812.8|9928.8|9918.5|9748.4|9736.4|764
1733490000000|2024-12-06 13:00:00|9828.5|9816.5|9784.6|9772.6|9914|9902|9738.9|9726.9|746
1733493600000|2024-12-06 14:00:00|9785.1|9773.1|9862.1|9850.1|9908.5|9896.5|9782.3|9773.1|664
1733497200000|2024-12-06 15:00:00|9862.5|9850.5|9800.7|9788.7|9894.7|9886.7|9796.1|9784.1|672
1733500800000|2024-12-06 16:00:00|9800.6|9788.6|9772.7|9760.7|9836.9|9825.4|9699.4|9693.4|1757
1733504400000|2024-12-06 17:00:00|9774.7|9762.7|9796.4|9784.4|9814.8|9802.8|9752.7|9746.3|411
1733508000000|2024-12-06 18:00:00|9795.9|9783.9|9790.3|9778.3|9797.3|9791|9764.3|9757.5|187
1733734800000|2024-12-09 09:00:00|9775.1|9763.1|9902.9|9890.9|9907.5|9898.2|9759.2|9747.2|290
1733738400000|2024-12-09 10:00:00|9903.3|9891.3|9884.7|9872.7|10015.9|10003.9|9863.4|9851.4|488
1733742000000|2024-12-09 11:00:00|9894.8|9882.8|10085.7|10073.7|10168.4|10156.4|9888.2|9876.9|556
1733745600000|2024-12-09 12:00:00|10086.1|10074.1|10183.4|10171.4|10277.1|10269.5|10078.1|10070.7|556
1733749200000|2024-12-09 13:00:00|10186.1|10174.1|10204.1|10192.1|10347|10335|10181.9|10171.2|767
1733752800000|2024-12-09 14:00:00|10204.5|10192.5|10083.5|10071.5|10285.4|10273.4|10052.8|10040.8|1511
1733756400000|2024-12-09 15:00:00|10083.6|10071.6|9782.2|9770.2|10200.8|10188.8|9775.2|9763.2|1307
1733760000000|2024-12-09 16:00:00|9782|9770|9979.2|9967.2|10007.4|9995.4|9713.2|9701.2|1817
1733763600000|2024-12-09 17:00:00|9975.2|9963.2|10089.4|10083.4|10091.2|10084.3|9973.7|9963.2|330
1733767200000|2024-12-09 18:00:00|10090.2|10078.2|10099.1|10091.1|10119.5|10109|10057.7|10045.7|189
1733821200000|2024-12-10 09:00:00|10225.8|10213.8|10244.3|10232.3|10362.6|10350.6|10223.8|10211.8|316
1733824800000|2024-12-10 10:00:00|10246.5|10234.5|10272.8|10260.8|10340.9|10328.9|10135.2|10123.2|656
1733828400000|2024-12-10 11:00:00|10271.4|10259.4|10324.1|10312.1|10385.2|10373.2|10233.4|10221.4|361
1733832000000|2024-12-10 12:00:00|10331.9|10319.9|10190.5|10178.5|10331.9|10319.9|10182|10170|304
1733835600000|2024-12-10 13:00:00|10192.6|10180.6|10359.9|10347.9|10418.4|10409.5|10192|10180|1282
1733839200000|2024-12-10 14:00:00|10363.8|10351.8|10507.5|10495.5|10525.1|10516.1|10341.2|10330.3|966
1733842800000|2024-12-10 15:00:00|10507.1|10495.1|10532.2|10524.2|10533.1|10526.1|10397.6|10385.6|1307
1733846400000|2024-12-10 16:00:00|10532.4|10524.4|10472.4|10460.4|10556.1|10549.5|10372|10362.5|1650
1733850000000|2024-12-10 17:00:00|10472.3|10460.3|10518.1|10510.1|10541.6|10531.1|10460.7|10448.7|376
1733853600000|2024-12-10 18:00:00|10516.6|10504.6|10573.6|10561.6|10576.1|10564.6|10478.6|10466.6|283
1733907600000|2024-12-11 09:00:00|10522.8|10510.8|10398.3|10386.3|10531.5|10519.5|10392.2|10384|334
1733911200000|2024-12-11 10:00:00|10396.6|10388.6|10337.2|10325.2|10441.3|10429.5|10271.7|10262.3|628
1733914800000|2024-12-11 11:00:00|10325.6|10313.6|10217.3|10205.3|10337.7|10329.2|10173.3|10161.3|541
1733918400000|2024-12-11 12:00:00|10218|10206|10196|10184|10243|10235|10149.4|10139.8|418
1733922000000|2024-12-11 13:00:00|10195.5|10183.5|10341.5|10329.5|10424.7|10416.2|10129.3|10119.9|976
1733925600000|2024-12-11 14:00:00|10340.8|10328.8|10288.4|10280.4|10387.2|10377.9|10262.4|10254.4|1260
1733929200000|2024-12-11 15:00:00|10288.5|10280.5|10362.4|10350.4|10377.7|10368.7|10285.4|10275|946
1733932800000|2024-12-11 16:00:00|10362.7|10350.7|10457.4|10445.4|10506.5|10494.5|10343.7|10331.7|1358
1733936400000|2024-12-11 17:00:00|10457|10445|10369.1|10357.1|10460.2|10452.6|10347.6|10337.9|644
1733940000000|2024-12-11 18:00:00|10368.9|10356.9|10398.4|10386.4|10401.7|10389.7|10338.9|10326.9|176
1733994000000|2024-12-12 09:00:00|10350.1|10338.1|10353.5|10341.5|10385.1|10373.1|10310.5|10298.5|89
1733997600000|2024-12-12 10:00:00|10354.3|10342.3|10358.7|10346.7|10440.5|10428.5|10336.7|10327.4|188
1734001200000|2024-12-12 11:00:00|10357.5|10345.5|10327.4|10315.4|10367.5|10358.2|10297.7|10286.7|240
1734004800000|2024-12-12 12:00:00|10335.9|10323.9|10534.4|10522.4|10542.4|10530.4|10320.3|10310.6|398
1734008400000|2024-12-12 13:00:00|10579.5|10567.5|10730.6|10718.6|10758.8|10750.9|10564.3|10552.3|1021
1734012000000|2024-12-12 14:00:00|10731.6|10719.6|10699.3|10687.3|10753|10745.8|10619.3|10607.3|776
1734015600000|2024-12-12 15:00:00|10700|10688|10677.9|10665.9|10777.1|10765.1|10658.9|10651.6|892
1734019200000|2024-12-12 16:00:00|10683.6|10671.6|10685.7|10673.7|10765.8|10757.5|10666.6|10656.6|844
1734022800000|2024-12-12 17:00:00|10685.5|10673.5|10670.5|10658.5|10708.7|10698.7|10660.8|10654.8|312
1734026400000|2024-12-12 18:00:00|10668.3|10656.3|10670.7|10658.7|10675.3|10667.6|10642.1|10632.4|146
1734080400000|2024-12-13 09:00:00|10682.5|10670.5|10597.3|10589.3|10691.4|10681.9|10597.3|10587.7|217
1734084000000|2024-12-13 10:00:00|10598|10590|10840.6|10832.6|10867.3|10857.5|10540.4|10528.4|551
1734087600000|2024-12-13 11:00:00|10838.6|10833.5|10804.8|10792.8|10886.2|10874.2|10781.4|10769.4|453
1734091200000|2024-12-13 12:00:00|10803.9|10791.9|10907.7|10895.7|10918.4|10906.4|10742.2|10730.2|517
1734094800000|2024-12-13 13:00:00|10907.6|10895.6|10835.7|10823.7|10917.2|10905.2|10815.8|10805.4|1166
1734098400000|2024-12-13 14:00:00|10833.2|10825.2|10958.8|10946.8|10979.8|10967.8|10824.8|10816.8|824
1734102000000|2024-12-13 15:00:00|10958.4|10946.4|10909.5|10903.5|10963.9|10955.9|10903.5|10897.5|728
1734105600000|2024-12-13 16:00:00|10911.9|10903.9|11144|11136|11204.8|11198.6|10907.5|10898.4|2424
1734109200000|2024-12-13 17:00:00|11149.6|11137.6|11166.2|11154.2|11241.4|11229.4|11100.4|11088.4|571
1734112800000|2024-12-13 18:00:00|11165|11153|11158|11146|11172.4|11160.4|11100.6|11088.6|231
1734339600000|2024-12-16 09:00:00|11208.2|11196.2|11308.3|11296.3|11338.6|11326.6|11179|11167|535
1734343200000|2024-12-16 10:00:00|11305.6|11297.6|11426.6|11414.6|11435.4|11426.1|11243.6|11236.4|712
1734346800000|2024-12-16 11:00:00|11426.9|11414.9|11397.4|11385.4|11456.5|11448.5|11341.2|11329.2|345
1734350400000|2024-12-16 12:00:00|11397.7|11385.7|11520.7|11508.7|11626.9|11614.9|11385.7|11373.7|747
1734354000000|2024-12-16 13:00:00|11520|11508|11551.3|11539.3|11696.8|11684.8|11511.9|11505.2|901
1734357600000|2024-12-16 14:00:00|11565|11553|11640.1|11632.1|11686.3|11674.3|11547.2|11538.8|941
1734361200000|2024-12-16 15:00:00|11640.3|11632.3|11547.2|11535.2|11781.8|11773.1|11540.5|11528.5|1557
1734364800000|2024-12-16 16:00:00|11547.3|11535.3|11676.9|11670.9|11710.6|11701.8|11451.5|11439.5|2323
1734368400000|2024-12-16 17:00:00|11679.1|11671.1|11586.5|11574.5|11687.1|11676.7|11556.9|11550.6|681
1734372000000|2024-12-16 18:00:00|11587|11575|11562.8|11550.8|11599.6|11588.5|11532.2|11520.2|231
1734426000000|2024-12-17 09:00:00|11593.8|11581.8|11517.2|11505.2|11596.4|11588.4|11498.2|11490.7|276
1734429600000|2024-12-17 10:00:00|11536.7|11524.7|11534.5|11522.5|11597.3|11587.8|11390.9|11378.9|757
1734433200000|2024-12-17 11:00:00|11534.3|11522.3|11750.6|11742.6|11753.9|11745.1|11518|11506|534
1734436800000|2024-12-17 12:00:00|11751.1|11743.1|11729.1|11717.1|11830.6|11818.6|11696.9|11688.9|805
1734440400000|2024-12-17 13:00:00|11729.3|11717.3|11659.8|11647.8|11753.5|11741.5|11521.2|11509.2|839
1734444000000|2024-12-17 14:00:00|11658.5|11646.5|11640.7|11628.7|11746.6|11734.6|11626.8|11614.8|584
1734447600000|2024-12-17 15:00:00|11640.3|11628.3|11703.9|11691.9|11754|11746|11542.2|11532.8|1095
1734451200000|2024-12-17 16:00:00|11705.1|11693.1|11561.3|11549.3|11732.6|11720.6|11544|11532|1629
1734454800000|2024-12-17 17:00:00|11561.6|11549.6|11774.7|11762.7|11787.2|11777.7|11559.8|11549.3|738
1734458400000|2024-12-17 18:00:00|11772.8|11760.8|11769.9|11757.9|11787|11779.5|11754|11742|303
1734512400000|2024-12-18 09:00:00|11797.2|11785.2|11835|11823|11881.4|11869.4|11771.2|11759.2|311
1734516000000|2024-12-18 10:00:00|11834.7|11822.7|11919.2|11913.2|11995.5|11984.5|11768.4|11756.4|995
1734519600000|2024-12-18 11:00:00|11918.7|11912.7|11992.6|11980.6|12043.6|12032.7|11910.4|11898.4|767
1734523200000|2024-12-18 12:00:00|11992.8|11980.8|11904.7|11892.7|11994.5|11982.5|11861.4|11851.7|444
1734526800000|2024-12-18 13:00:00|11906|11894|11998.6|11986.6|12009|11999.3|11882.2|11874.1|1182
1734530400000|2024-12-18 14:00:00|12000.7|11988.7|12088.1|12076.1|12149.7|12137.7|11963.9|11951.9|1410
1734534000000|2024-12-18 15:00:00|12088.9|12076.9|12403|12391|12419.4|12407.4|12088.6|12076.6|1622
1734537600000|2024-12-18 16:00:00|12404|12392|12364.6|12352.6|12674.7|12662.7|11941.7|11929.7|3414
1734541200000|2024-12-18 17:00:00|12364.9|12352.9|12356.3|12344.3|12474.5|12462.5|12259.5|12247.5|850
1734544800000|2024-12-18 18:00:00|12356.1|12344.1|12380.3|12368.3|12429.1|12421.1|12335.6|12323.6|188
1734598800000|2024-12-19 09:00:00|12279.1|12267.1|12230.3|12218.3|12381.6|12369.6|12226.7|12214.8|360
1734602400000|2024-12-19 10:00:00|12231.2|12219.2|12361.7|12349.7|12414.1|12402.1|12171.4|12163.2|644
1734606000000|2024-12-19 11:00:00|12361.4|12349.4|12217.1|12205.1|12486.3|12474.3|12164.9|12152.9|855
1734609600000|2024-12-19 12:00:00|12217.6|12205.6|12154.7|12142.7|12338|12326|12024.6|12012.6|556
1734613200000|2024-12-19 13:00:00|12155.5|12143.5|12101.9|12089.9|12190.8|12178.8|11993.1|11983.1|1084
1734616800000|2024-12-19 14:00:00|12102|12090|12024.1|12012.1|12230.8|12220.9|11967.8|11955.8|775
1734620400000|2024-12-19 15:00:00|12023.8|12011.8|11822.7|11810.7|12058.2|12046.2|11756.9|11744.9|1610
1734624000000|2024-12-19 16:00:00|11823.1|11811.1|11799.7|11787.7|12080|12068|11788.2|11776.2|1630
1734627600000|2024-12-19 17:00:00|11800.3|11788.3|11668.9|11656.9|11817.3|11805.3|11399.9|11387.9|1124
1734631200000|2024-12-19 18:00:00|11668.6|11656.6|11507.3|11495.3|11668.6|11656.6|11506.9|11494.9|247
1734685200000|2024-12-20 09:00:00|11588.2|11576.2|11424|11412|11589.8|11577.8|11424|11412|335
1734688800000|2024-12-20 10:00:00|11423.8|11411.8|11585.8|11573.8|11591.7|11579.7|11155.5|11143.5|764
1734692400000|2024-12-20 11:00:00|11582.2|11570.2|11702.4|11690.4|11717.8|11705.8|11530.3|11518.3|349
1734696000000|2024-12-20 12:00:00|11702|11690|11840.1|11828.1|11980.7|11968.7|11494.9|11482.9|790
1734699600000|2024-12-20 13:00:00|11834.7|11822.7|11877.7|11865.7|11935|11923|11767.5|11755.5|774
1734703200000|2024-12-20 14:00:00|11875|11863|11937.5|11925.5|12076.4|12066.9|11762.2|11750.2|1270
1734706800000|2024-12-20 15:00:00|11937.7|11925.7|11900.9|11888.9|11953.2|11944|11809.9|11797.9|818
1734710400000|2024-12-20 16:00:00|11901.7|11889.7|11486.4|11474.4|11903.4|11895.9|11421.4|11409.4|2053
1734714000000|2024-12-20 17:00:00|11484.8|11472.8|11530.7|11518.7|11598.7|11586.7|11454.1|11442.9|366
1734717600000|2024-12-20 18:00:00|11530.3|11518.3|11596.8|11584.8|11601.7|11589.7|11513.9|11501.9|266
1734944400000|2024-12-23 09:00:00|11536.2|11524.2|11630|11618|11638.3|11626.3|11493.6|11481.6|172
1734948000000|2024-12-23 10:00:00|11630.5|11618.5|11638.5|11626.5|11647.5|11635.5|11485.8|11473.8|262
1734951600000|2024-12-23 11:00:00|11638.3|11626.3|11537.3|11525.3|11642.5|11630.5|11498.1|11486.1|168
1734955200000|2024-12-23 12:00:00|11543.5|11531.5|11301.6|11289.6|11572.9|11560.9|11261.6|11249.6|498
1734958800000|2024-12-23 13:00:00|11301.3|11289.3|11549.8|11537.8|11686.7|11674.7|11299.9|11287.9|893
1734962400000|2024-12-23 14:00:00|11549.6|11537.6|11404.3|11392.3|11616.5|11607.3|11395.2|11383.2|564
1734966000000|2024-12-23 15:00:00|11404.5|11392.5|11375.3|11363.3|11513.6|11501.6|11354.1|11342.1|441
1734969600000|2024-12-23 16:00:00|11375.6|11363.6|11333.7|11321.7|11473.1|11461.1|11292.5|11280.5|1064
1734973200000|2024-12-23 17:00:00|11335.7|11323.7|11335.4|11323.4|11374.5|11362.5|11314.8|11302.8|173
1734976800000|2024-12-23 18:00:00|11333.9|11321.9|11224.8|11212.8|11365.9|11353.9|11178.5|11170.5|241
1735030800000|2024-12-24 09:00:00|11237|11225|11163.6|11151.6|11335.1|11323.1|11137.2|11125.2|134
1735034400000|2024-12-24 10:00:00|11161.6|11149.6|11173.9|11161.9|11292.3|11280.3|11133.2|11121.2|149
1735038000000|2024-12-24 11:00:00|11173.3|11161.3|11133.4|11121.4|11217.7|11205.7|11116.1|11104.1|100
1735041600000|2024-12-24 12:00:00|11138.3|11126.3|11134.6|11122.6|11158|11146|11078.2|11066.2|154
1735045200000|2024-12-24 13:00:00|11134.4|11122.4|11244.5|11232.5|11274.4|11262.4|11092.3|11083.4|246
1735048800000|2024-12-24 14:00:00|11242.7|11230.7|11288.2|11276.2|11294.2|11287.3|11218.8|11206.8|185
1735052400000|2024-12-24 15:00:00|11289|11277|11546.4|11534.4|11563|11551|11282.9|11272.3|545
1735056000000|2024-12-24 16:00:00|11544.8|11532.8|11487.8|11475.8|11607.4|11595.4|11444.7|11432.7|474
1735059600000|2024-12-24 17:00:00|11487.1|11475.1|11515.1|11503.1|11546.1|11538.1|11451.5|11442|220
1735063200000|2024-12-24 18:00:00|11514.6|11502.6|11508.6|11496.6|11515.1|11503.1|11487.2|11475.2|22
1735214400000|2024-12-26 12:00:00|11516.5|11504.5|11605.8|11593.8|11639.7|11627.7|11515.5|11503.5|97
1735218000000|2024-12-26 13:00:00|11604.8|11592.8|10728|10716|11605.3|11593.3|10630|10618|1187
1735221600000|2024-12-26 14:00:00|10727.5|10715.5|10795.3|10787.3|10820.7|10813|10573.1|10561.1|800
1735225200000|2024-12-26 15:00:00|10795|10787|10954.3|10942.3|11025.1|11017.6|10765.7|10758.9|664
1735228800000|2024-12-26 16:00:00|10954.5|10942.5|10713.8|10701.8|10969|10957|10655.9|10646.4|830
1735232400000|2024-12-26 17:00:00|10711.8|10699.8|10596.2|10584.2|10720|10709.8|10477.3|10465.3|629
1735236000000|2024-12-26 18:00:00|10595.9|10583.9|10545.8|10539.8|10597.4|10585.4|10543.9|10535.9|108
1735290000000|2024-12-27 09:00:00|10783.9|10771.9|10609.4|10597.4|10785|10773|10603.6|10591.6|194
1735293600000|2024-12-27 10:00:00|10599.9|10587.9|10725.5|10713.5|10837.4|10825.4|10596.7|10584.7|346
1735297200000|2024-12-27 11:00:00|10728.7|10716.7|10914|10902|10935.5|10924.8|10725.5|10713.5|236
1735300800000|2024-12-27 12:00:00|10910.7|10898.7|10546.3|10534.3|10925|10913|10530.3|10518.3|494
1735304400000|2024-12-27 13:00:00|10542.2|10530.2|10450.9|10438.9|10563.9|10551.9|10315.4|10303.4|958
1735308000000|2024-12-27 14:00:00|10449|10437|10503.9|10491.9|10685|10673|10418.8|10407.6|776
1735311600000|2024-12-27 15:00:00|10503.7|10491.7|10203.8|10191.8|10503.7|10491.7|10181|10170.7|1843
1735315200000|2024-12-27 16:00:00|10203.5|10191.5|9808.3|9796.3|10232.8|10220.8|9788.3|9782.2|2363
1735318800000|2024-12-27 17:00:00|9808.5|9796.5|9653.8|9641.8|9831|9819|9598.4|9586.4|799
1735322400000|2024-12-27 18:00:00|9650.6|9638.6|9631.6|9619.6|9680.2|9668.2|9594.9|9588.5|290
1735549200000|2024-12-30 09:00:00|9906.8|9894.8|10026.7|10014.7|10031.7|10019.7|9906.8|9894.8|496
1735552800000|2024-12-30 10:00:00|10025.7|10013.7|10127.7|10115.7|10195|10187.8|10012.8|10000.8|661
1735556400000|2024-12-30 11:00:00|10127.4|10115.4|10087.7|10075.7|10157.2|10145.2|10013.7|10001.7|342
1735560000000|2024-12-30 12:00:00|10086.7|10074.7|10149.8|10137.8|10254.1|10242.1|10064.4|10052.4|239
1735563600000|2024-12-30 13:00:00|10161|10149|10579.6|10567.6|10754.9|10742.9|10154|10142|1344
1735567200000|2024-12-30 14:00:00|10579.2|10567.2|10660.9|10648.9|10752.1|10740.1|10556.3|10544.3|1417
1735570800000|2024-12-30 15:00:00|10661.4|10649.4|10992.3|10980.3|11124.8|11112.8|10643.9|10634.7|2094
1735574400000|2024-12-30 16:00:00|10992|10980|10941.2|10929.2|11208.6|11196.9|10914.7|10902.7|1912
1735578000000|2024-12-30 17:00:00|10941.7|10929.7|10849.8|10837.8|11053|11041|10732.8|10720.8|629
1735581600000|2024-12-30 18:00:00|10848|10836|10837|10825|10904.3|10892.3|10801.5|10789.5|179
1735635600000|2024-12-31 09:00:00|10817.1|10805.1|11089.2|11077.2|11089.2|11077.2|10764.8|10752.8|363
1735639200000|2024-12-31 10:00:00|11087.7|11075.7|11227.1|11215.1|11454.8|11442.8|11064.3|11052.3|887
1735642800000|2024-12-31 11:00:00|11226.8|11214.8|11053.3|11041.3|11330.3|11318.3|11038.3|11026.3|221
1735646400000|2024-12-31 12:00:00|11051|11039|11215.5|11203.5|11246|11234|11051|11039|1107
1735650000000|2024-12-31 13:00:00|11213|11201|11132.9|11120.9|11276.1|11264.1|11105.5|11098.5|938
1735653600000|2024-12-31 14:00:00|11133.2|11121.2|11141.7|11129.7|11170.7|11158.7|11103|11094|745
1735657200000|2024-12-31 15:00:00|11149.2|11137.2|11108.7|11096.7|11168.1|11156.1|11102.2|11090.5|845
1735660800000|2024-12-31 16:00:00|11110.2|11098.2|11244.3|11232.3|11406.6|11394.6|11068.2|11062.2|1697
1735664400000|2024-12-31 17:00:00|11244|11232|11164.2|11152.2|11275.4|11263.4|11141.1|11129.1|186
1735668000000|2024-12-31 18:00:00|11164|11152|11200|11188|11229.1|11217.1|11146.5|11134.5|69
1735808400000|2025-01-02 09:00:00|11283|11271|11314|11302|11323.4|11311.4|11218.9|11206.9|113
1735812000000|2025-01-02 10:00:00|11313.8|11301.8|11276|11264|11390.2|11378.2|11266.2|11254.2|158
1735815600000|2025-01-02 11:00:00|11276.5|11264.5|11277.8|11265.8|11343.6|11331.6|11254.4|11246.4|76
1735819200000|2025-01-02 12:00:00|11277.5|11265.5|11249.9|11237.9|11306.2|11294.2|11249.9|11237.9|86
1735822800000|2025-01-02 13:00:00|11250.7|11238.7|11161.2|11149.2|11265.7|11255.9|10992.7|10980.7|538
1735826400000|2025-01-02 14:00:00|11160.5|11148.5|11010.2|10998.2|11216.5|11204.5|10948.6|10936.6|655
1735830000000|2025-01-02 15:00:00|11010.7|10998.7|10658.4|10646.4|11059.1|11047.1|10536.8|10524.8|1110
1735833600000|2025-01-02 16:00:00|10659.7|10647.7|10867.4|10855.4|11014.5|11002.5|10514.2|10502.2|1302
1735837200000|2025-01-02 17:00:00|10872.7|10860.7|10949.8|10941.8|11054.8|11042.8|10863.4|10851.4|284
1735840800000|2025-01-02 18:00:00|10949.2|10937.2|10927.7|10915.7|10963.7|10951.7|10899.4|10887.4|101
1735894800000|2025-01-03 09:00:00|10889.5|10877.5|11076.1|11064.1|11076.1|11064.1|10881.9|10869.9|76
1735898400000|2025-01-03 10:00:00|11075.3|11063.3|11060.9|11048.9|11152.2|11140.2|10969.1|10957.1|198
1735902000000|2025-01-03 11:00:00|11058.3|11046.3|10777.2|10765.2|11058.3|11046.3|10767.3|10755.3|130
1735905600000|2025-01-03 12:00:00|10777.4|10765.4|10947|10935|10951.3|10939.3|10768.9|10756.9|81
1735909200000|2025-01-03 13:00:00|10947.3|10935.3|10834.9|10822.9|10990.7|10978.7|10742.3|10730.3|298
1735912800000|2025-01-03 14:00:00|10832.4|10820.4|10802|10790|10890|10878|10737.5|10725.5|558
1735916400000|2025-01-03 15:00:00|10802.3|10790.3|10893.5|10881.5|10969.3|10957.3|10787.8|10775.8|316
1735920000000|2025-01-03 16:00:00|10892.1|10880.1|10992.6|10980.6|11034.4|11022.4|10831.9|10819.9|828
1735923600000|2025-01-03 17:00:00|10992.9|10980.9|11114.3|11102.3|11143.6|11133.8|10982.4|10970.4|286
1735927200000|2025-01-03 18:00:00|11114|11102|11257.8|11245.8|11302.6|11290.6|11098.5|11086.5|235
1736154000000|2025-01-06 09:00:00|11105.8|11093.8|11015.2|11003.2|11112.8|11100.8|11002.9|10990.9|133
1736157600000|2025-01-06 10:00:00|11013.6|11001.6|11205.6|11193.6|11205.9|11193.9|10992.4|10980.4|146
1736161200000|2025-01-06 11:00:00|11203.3|11191.3|11365|11353|11450.7|11444.6|11203.3|11191.3|475
1736164800000|2025-01-06 12:00:00|11364.5|11352.5|11421.1|11409.1|11527.3|11515.3|11287.2|11275.2|300
1736168400000|2025-01-06 13:00:00|11423.9|11411.9|11490.5|11478.5|11507.9|11495.9|11412.9|11400.9|458
1736172000000|2025-01-06 14:00:00|11493.8|11481.8|11447.3|11435.3|11493.8|11481.8|11331.8|11321.9|593
1736175600000|2025-01-06 15:00:00|11446.9|11434.9|11129.2|11117.2|11524.1|11512.1|11123.4|11111.4|1272
1736179200000|2025-01-06 16:00:00|11132|11120|10950.6|10938.6|11157|11145|10758.1|10751.8|1883
1736182800000|2025-01-06 17:00:00|10950.3|10938.3|10924.1|10912.1|10964.9|10952.9|10871|10859|305
1736186400000|2025-01-06 18:00:00|10923.8|10911.8|10902.3|10890.3|10924.9|10912.9|10852|10841.8|111
1736240400000|2025-01-07 09:00:00|10951.1|10939.1|11067.8|11055.8|11108.7|11096.7|10865.7|10853.7|175
1736244000000|2025-01-07 10:00:00|11067.2|11055.2|11044.9|11032.9|11125.7|11113.7|10856.5|10844.5|290
1736247600000|2025-01-07 11:00:00|11045.2|11033.2|11067.2|11055.2|11096.7|11084.7|10942.3|10930.3|88
1736251200000|2025-01-07 12:00:00|11067.7|11055.7|11042.3|11030.3|11237|11225|11018.5|11006.5|292
1736254800000|2025-01-07 13:00:00|11041.9|11029.9|10991.3|10979.3|11157.9|11149.9|10979.6|10967.6|333
1736258400000|2025-01-07 14:00:00|10989.4|10977.4|11011.4|10999.4|11058.1|11046.1|10938.9|10927.8|385
1736262000000|2025-01-07 15:00:00|11017.7|11005.7|11053|11041|11068.8|11058.3|10923.3|10913.1|823
1736265600000|2025-01-07 16:00:00|11051.7|11039.7|10940.4|10928.4|11105.6|11094.4|10894.5|10888.5|1080
1736269200000|2025-01-07 17:00:00|10940.6|10928.6|10920.7|10908.7|10970|10960.3|10911.6|10905.6|125
1736272800000|2025-01-07 18:00:00|10921.3|10909.3|10908.8|10896.8|10927.9|10917.5|10904.1|10895.6|173
1736326800000|2025-01-08 09:00:00|10667.9|10655.9|10479.8|10467.8|10671.5|10659.5|10420.1|10408.1|286
1736330400000|2025-01-08 10:00:00|10491.3|10479.3|10501|10489|10539.2|10527.2|10438.6|10426.6|316
1736334000000|2025-01-08 11:00:00|10501.3|10489.3|10363.6|10351.6|10502.5|10490.5|10258.4|10246.4|470
1736337600000|2025-01-08 12:00:00|10362.3|10350.3|10515.7|10503.7|10535.4|10523.4|10360.6|10348.6|183
1736341200000|2025-01-08 13:00:00|10518.7|10506.7|10373.2|10361.2|10527.3|10515.3|10278.7|10270.3|729
1736344800000|2025-01-08 14:00:00|10374.9|10362.9|10314.3|10302.3|10375.9|10363.9|10245.1|10233.4|617
1736348400000|2025-01-08 15:00:00|10314.7|10302.7|10287.8|10275.8|10362.6|10354.5|10236.8|10224.8|604
1736352000000|2025-01-08 16:00:00|10287.5|10275.5|10130.6|10118.6|10314.9|10302.9|10109.5|10098.9|1293
1736355600000|2025-01-08 17:00:00|10148.5|10136.5|10203.7|10197.7|10203.7|10197.7|10064.4|10056.4|716
1736359200000|2025-01-08 18:00:00|10209.7|10198.2|10826|10814|10919.3|10910.6|10157.8|10145.8|1737
1736413200000|2025-01-09 09:00:00|10782.9|10770.9|10997|10985|11122.1|11110.1|10738.4|10726.4|720
1736416800000|2025-01-09 10:00:00|11008.6|10996.6|10827.9|10815.9|11100.5|11088.5|10788.8|10776.8|835
1736420400000|2025-01-09 11:00:00|10827.5|10815.5|10617.7|10605.7|10839.4|10827.4|10530.9|10518.9|561
1736424000000|2025-01-09 12:00:00|10620.3|10608.3|10808.5|10796.5|10848.9|10836.9|10562.7|10550.7|210
1736427600000|2025-01-09 13:00:00|10809.3|10797.3|10866.6|10854.6|10998.6|10986.6|10809.3|10797.3|869
1736431200000|2025-01-09 14:00:00|10867.1|10855.1|10817.4|10805.4|10953.7|10941.7|10702.6|10690.6|833
1736434800000|2025-01-09 15:00:00|10817.1|10805.1|10584.1|10572.1|10987.8|10975.8|10570.2|10558.2|1175
1736438400000|2025-01-09 16:00:00|10585|10573|10555.5|10543.5|10623.7|10611.7|10315.5|10303.5|1226
1736442000000|2025-01-09 17:00:00|10555.8|10543.8|10542.6|10530.6|10722.2|10710.2|10463.4|10451.4|356
1736445600000|2025-01-09 18:00:00|10543.5|10531.5|10588.4|10576.4|10619.3|10607.3|10512.1|10500.1|97
1736499600000|2025-01-10 09:00:00|10418.1|10406.1|10427.8|10415.8|10458|10446|10334.7|10322.7|195
1736503200000|2025-01-10 10:00:00|10427.6|10415.6|10524|10512|10531.1|10519.1|10287.6|10275.6|226
1736506800000|2025-01-10 11:00:00|10524.2|10512.2|10383|10371|10601.7|10589.7|10364.3|10352.3|245
1736510400000|2025-01-10 12:00:00|10383.6|10371.6|10355.8|10343.8|10396.5|10384.5|10320.5|10308.5|124
1736514000000|2025-01-10 13:00:00|10356.3|10344.3|10323.6|10311.6|10456.7|10444.7|10214.3|10206.5|972
1736517600000|2025-01-10 14:00:00|10325.7|10313.7|10293.3|10281.3|10394.4|10382.4|10244.6|10232.6|767
1736521200000|2025-01-10 15:00:00|10290.9|10278.9|10313.8|10301.8|10324.9|10312.9|10242.7|10230.7|721
1736524800000|2025-01-10 16:00:00|10313.3|10301.3|10260.4|10248.4|10397.3|10385.3|10227|10215.1|1202
1736528400000|2025-01-10 17:00:00|10255.9|10249.9|10252.3|10240.3|10272.3|10260.3|10207.5|10201.2|427
1736532000000|2025-01-10 18:00:00|10253.6|10241.6|10252.2|10240.2|10261.8|10253.5|10226.3|10214.3|116
1736758800000|2025-01-13 09:00:00|10179.1|10167.1|10181.6|10169.6|10187.9|10175.9|10117.6|10105.6|133
1736762400000|2025-01-13 10:00:00|10184|10172|10288.2|10276.2|10318.6|10306.6|10169.1|10157.1|250
1736766000000|2025-01-13 11:00:00|10290|10278|10210.1|10198.1|10292.2|10280.2|10160.3|10148.3|178
1736769600000|2025-01-13 12:00:00|10209.8|10197.8|10259.2|10247.2|10276.6|10264.6|10145.9|10133.9|114
1736773200000|2025-01-13 13:00:00|10249.9|10237.9|10275.2|10263.2|10485.2|10473.2|10209.4|10197.4|851
1736776800000|2025-01-13 14:00:00|10275.8|10263.8|10341.5|10329.5|10358.5|10346.5|10226.5|10215|545
1736780400000|2025-01-13 15:00:00|10342.5|10330.5|10408.5|10396.5|10454.9|10442.9|10332.2|10320.2|501
1736784000000|2025-01-13 16:00:00|10410.1|10398.1|10507.9|10495.9|10574.3|10566.8|10408.6|10396.6|972
1736787600000|2025-01-13 17:00:00|10508.1|10496.1|10577|10565|10591.1|10579.1|10488.4|10476.4|385
1736791200000|2025-01-13 18:00:00|10576.8|10564.8|10537.1|10525.1|10610.5|10598.5|10528.6|10516.6|167
1736845200000|2025-01-14 09:00:00|10672.5|10660.5|10741.5|10729.5|10792.1|10780.1|10647.9|10635.9|200
1736848800000|2025-01-14 10:00:00|10741.7|10729.7|10791.5|10779.5|10865.6|10853.6|10738|10726|319
1736852400000|2025-01-14 11:00:00|10791.6|10779.6|10677.5|10665.5|10806.4|10794.4|10629.5|10617.5|319
1736856000000|2025-01-14 12:00:00|10677|10665|10568|10556|10733.5|10721.5|10554.7|10542.7|191
1736859600000|2025-01-14 13:00:00|10568.3|10556.3|10633.5|10621.5|10703.5|10691.5|10497.7|10485.7|473
1736863200000|2025-01-14 14:00:00|10633.7|10621.7|10664.5|10652.5|10703.5|10691.5|10632.6|10620.6|951
1736866800000|2025-01-14 15:00:00|10664.2|10652.2|10672.3|10660.3|10704.1|10695.2|10627.9|10615.9|509
1736870400000|2025-01-14 16:00:00|10672.5|10660.5|10476.2|10464.2|10703.2|10695.2|10466.2|10456.8|991
1736874000000|2025-01-14 17:00:00|10476.4|10464.4|10528|10516|10541.5|10529.5|10382.4|10370.4|271
1736877600000|2025-01-14 18:00:00|10527.7|10515.7|10541.4|10529.4|10541.4|10529.4|10509.1|10501.2|95
1736931600000|2025-01-15 09:00:00|10515.6|10503.6|10355.6|10343.6|10515.8|10503.8|10347.6|10335.6|151
1736935200000|2025-01-15 10:00:00|10356.5|10344.5|10411.1|10399.1|10527|10515|10356.5|10344.5|184
1736938800000|2025-01-15 11:00:00|10413.1|10401.1|10449.6|10437.6|10488.7|10476.7|10406.9|10394.9|46
1736942400000|2025-01-15 12:00:00|10450|10438|10421.5|10409.5|10483.5|10471.5|10406.4|10394.4|174
1736946000000|2025-01-15 13:00:00|10421.2|10409.2|10686.7|10674.7|10694.1|10682.1|10370|10358|648
1736949600000|2025-01-15 14:00:00|10686.4|10674.4|10591.1|10579.1|10746|10734|10588.1|10576.1|626
1736953200000|2025-01-15 15:00:00|10591.4|10579.4|10433.2|10421.2|10607.1|10596.8|10364.4|10352.4|839
1736956800000|2025-01-15 16:00:00|10433.7|10421.7|10458.2|10446.2|10511.4|10499.4|10396.5|10384.5|745
1736960400000|2025-01-15 17:00:00|10458.1|10446.1|10483.5|10471.5|10500.9|10488.9|10446.6|10434.6|197
1736964000000|2025-01-15 18:00:00|10484.5|10472.5|10496.7|10484.7|10500.3|10488.3|10473.8|10462.5|141
1737018000000|2025-01-16 09:00:00|10273.5|10265.5|10186.8|10174.8|10315|10303|10186.3|10174.3|364
1737021600000|2025-01-16 10:00:00|10187.3|10175.3|10407.8|10395.8|10468.3|10458.3|10178.1|10166.1|542
1737025200000|2025-01-16 11:00:00|10401.5|10389.5|10480.9|10468.9|10532.2|10520.6|10395.3|10383.3|138
1737028800000|2025-01-16 12:00:00|10479.6|10467.6|10401.6|10389.6|10496.8|10484.8|10393.1|10381.1|148
1737032400000|2025-01-16 13:00:00|10430.5|10418.5|10371.8|10365.8|10474.6|10462.6|10287|10275|781
1737036000000|2025-01-16 14:00:00|10372.1|10366.1|10269.5|10257.5|10402.3|10390.3|10195.3|10184.8|827
1737039600000|2025-01-16 15:00:00|10269.2|10257.2|10248.8|10236.8|10353.9|10345.7|10239.4|10231.6|899
1737043200000|2025-01-16 16:00:00|10248.5|10236.5|10250.2|10238.2|10294.7|10282.7|10204|10196|1297
1737046800000|2025-01-16 17:00:00|10250.9|10238.9|10214.8|10208.8|10258.7|10246.7|10213.4|10202.1|496
1737050400000|2025-01-16 18:00:00|10214.5|10208.5|10218.2|10206.2|10237.3|10225.3|10196.9|10188.9|386
1737104400000|2025-01-17 09:00:00|10258.3|10246.3|10389.1|10377.1|10424.1|10412.1|10251.2|10239.2|276
1737108000000|2025-01-17 10:00:00|10389|10377|10404|10396|10454.1|10442.1|10373.7|10365.7|335
1737111600000|2025-01-17 11:00:00|10405.7|10397.7|10589.1|10577.1|10603.7|10591.7|10405.1|10393.1|369
1737115200000|2025-01-17 12:00:00|10589.4|10577.4|10685.9|10673.9|10713.6|10701.6|10574.3|10566|464
1737118800000|2025-01-17 13:00:00|10686|10674|10884.2|10876.2|10920.2|10908.2|10646.5|10635.5|1175
1737122400000|2025-01-17 14:00:00|10887.7|10879.7|10918.3|10906.3|10974.5|10962.8|10807.1|10795.1|1044
1737126000000|2025-01-17 15:00:00|10916.8|10908.8|10889|10877|10927.2|10915.2|10797.3|10785.3|1089
1737129600000|2025-01-17 16:00:00|10890.7|10878.7|10943.6|10931.6|10986.2|10979.5|10866.9|10856.4|1427
1737133200000|2025-01-17 17:00:00|10941.4|10933.4|10921.5|10909.5|10958.4|10950.2|10890.4|10878.4|229
1737136800000|2025-01-17 18:00:00|10924.9|10912.9|10947.7|10935.7|10947.7|10935.7|10916.2|10904.2|73
1737450000000|2025-01-21 09:00:00|11093.8|11081.8|11161.1|11149.1|11256.1|11244.1|11091.8|11079.8|477
1737453600000|2025-01-21 10:00:00|11161.4|11149.4|11242.7|11230.7|11279.6|11267.6|11091.7|11083.2|357
1737457200000|2025-01-21 11:00:00|11239.7|11227.7|11381.9|11369.9|11433|11421|11233.6|11221.6|581
1737460800000|2025-01-21 12:00:00|11382.3|11370.3|11291.8|11279.8|11407.1|11395.1|11262.6|11250.6|514
1737464400000|2025-01-21 13:00:00|11290.6|11278.6|11360.2|11348.2|11367.6|11355.6|11179.8|11167.8|567
1737468000000|2025-01-21 14:00:00|11360.6|11348.6|11249.6|11237.6|11363.8|11351.8|11199.2|11187.2|674
1737471600000|2025-01-21 15:00:00|11248.6|11240.6|11225.5|11213.5|11315|11305.3|11161.1|11152.4|748
1737475200000|2025-01-21 16:00:00|11225.3|11213.3|11259|11247|11338.2|11328.8|11190|11178|1162
1737478800000|2025-01-21 17:00:00|11259.3|11247.3|11291.4|11279.4|11312.5|11300.5|11250.5|11238.5|186
1737482400000|2025-01-21 18:00:00|11291.6|11279.6|11306.9|11294.9|11325.9|11313.9|11286|11274|95
1737536400000|2025-01-22 09:00:00|11313.7|11301.7|11242|11230|11352.8|11340.8|11184.7|11172.7|120
1737540000000|2025-01-22 10:00:00|11239.2|11227.2|11329.4|11317.4|11386.8|11374.8|11232.5|11220.5|429
1737543600000|2025-01-22 11:00:00|11330.5|11318.5|11259|11247|11364.5|11355.5|11251.7|11239.7|158
1737547200000|2025-01-22 12:00:00|11258.4|11246.4|11308.7|11296.7|11326.2|11314.2|11247.9|11235.9|227
1737550800000|2025-01-22 13:00:00|11309.2|11297.2|11314.4|11302.4|11393.6|11384|11297.8|11285.8|1026
1737554400000|2025-01-22 14:00:00|11314|11302|11367.2|11355.2|11398.9|11390.5|11298.8|11289.9|764
1737558000000|2025-01-22 15:00:00|11369|11357|11554.1|11542.1|11572.4|11560.4|11337.9|11327.8|1264
1737561600000|2025-01-22 16:00:00|11555.2|11543.2|11496.5|11484.5|11622.1|11610.1|11486.5|11474.5|1091
1737565200000|2025-01-22 17:00:00|11496.9|11484.9|11417.6|11405.6|11588.4|11576.4|11415.6|11403.6|338
1737568800000|2025-01-22 18:00:00|11417.3|11405.3|11526.7|11514.7|11543.3|11531.3|11407.7|11398.6|169
1737622800000|2025-01-23 09:00:00|11495.5|11483.5|11534.1|11522.1|11534.1|11522.1|11416.9|11407.3|377
1737626400000|2025-01-23 10:00:00|11534.6|11522.6|11539.8|11527.8|11627|11615|11474.9|11462.9|273
1737630000000|2025-01-23 11:00:00|11540.2|11528.2|11432.8|11420.8|11596.9|11584.9|11412.9|11400.9|287
1737633600000|2025-01-23 12:00:00|11433.8|11421.8|11479.5|11467.5|11532|11520|11394.1|11382.1|374
1737637200000|2025-01-23 13:00:00|11479.1|11467.1|11457.1|11445.1|11523|11511|11364.4|11355.1|460
1737640800000|2025-01-23 14:00:00|11456.7|11444.7|11547.2|11535.2|11571.3|11561.8|11436.7|11424.7|621
1737644400000|2025-01-23 15:00:00|11547.5|11535.5|11419.2|11411.2|11592.8|11582.5|11374.8|11367.3|960
1737648000000|2025-01-23 16:00:00|11418.8|11410.8|11413.3|11401.3|11450.3|11438.3|11306.4|11298.2|1343
1737651600000|2025-01-23 17:00:00|11414.4|11402.4|11507|11499|11507|11499|11346.9|11334.9|260
1737655200000|2025-01-23 18:00:00|11507.2|11501.2|11419.8|11407.8|11522.8|11510.8|11418.3|11406.3|108
1737709200000|2025-01-24 09:00:00|11370.7|11358.7|11357.6|11345.6|11414.7|11402.7|11294.3|11282.3|111
1737712800000|2025-01-24 10:00:00|11357.2|11345.2|11279.8|11267.8|11386.3|11374.3|11190.5|11178.5|320
1737716400000|2025-01-24 11:00:00|11279.5|11267.5|11351|11339|11406.3|11394.3|11248.3|11236.3|290
1737720000000|2025-01-24 12:00:00|11349.8|11337.8|11393.3|11381.3|11430.3|11418.3|11342.1|11330.1|216
1737723600000|2025-01-24 13:00:00|11394|11382|11402.4|11390.4|11477.7|11468.7|11343.4|11331.4|441
1737727200000|2025-01-24 14:00:00|11402.1|11390.1|11472.2|11460.2|11474.2|11462.2|11346.2|11334.3|752
1737730800000|2025-01-24 15:00:00|11474.7|11462.7|11395.1|11383.1|11508.7|11496.7|11365.5|11355.7|659
1737734400000|2025-01-24 16:00:00|11394.8|11382.8|11456.5|11444.5|11529.3|11517.3|11378.4|11367.6|887
1737738000000|2025-01-24 17:00:00|11455.7|11443.7|11498.9|11486.9|11504.2|11493|11453.7|11441.7|221
1737741600000|2025-01-24 18:00:00|11495.9|11483.9|11469.8|11457.8|11499|11487|11462.2|11454.9|83
1737968400000|2025-01-27 09:00:00|11371.5|11359.5|11356.1|11344.1|11390.2|11378.2|11318.1|11308|217
1737972000000|2025-01-27 10:00:00|11356.8|11344.8|11395.9|11383.9|11451.5|11442|11327.2|11315.2|197
1737975600000|2025-01-27 11:00:00|11396.4|11384.4|11436.8|11424.8|11447.8|11435.8|11352.3|11340.3|114
1737979200000|2025-01-27 12:00:00|11437.6|11425.6|11342.4|11330.4|11480.8|11468.8|11328.7|11316.7|306
1737982800000|2025-01-27 13:00:00|11342.5|11330.5|11314.6|11302.6|11402.4|11396.4|11292.7|11283.2|653
1737986400000|2025-01-27 14:00:00|11312.6|11300.6|11330.9|11318.9|11375.8|11364.3|11258.6|11249.9|922
1737990000000|2025-01-27 15:00:00|11332.9|11320.9|11318.1|11306.1|11384.8|11372.8|11235.9|11227|777
1737993600000|2025-01-27 16:00:00|11318.2|11306.2|11347.6|11335.6|11446|11436.6|11188.5|11176.5|1220
1737997200000|2025-01-27 17:00:00|11345.1|11333.1|11288|11276|11397.5|11385.5|11274.9|11263.6|174
1738000800000|2025-01-27 18:00:00|11288.4|11276.4|11302.8|11290.8|11321.8|11311.5|11281|11272.9|74
1738054800000|2025-01-28 09:00:00|11232.1|11220.1|11183.6|11171.6|11282.6|11270.6|11116.9|11104.9|177
1738058400000|2025-01-28 10:00:00|11183.3|11171.3|11143.2|11131.2|11190.5|11178.5|11123.1|11113.4|148
1738062000000|2025-01-28 11:00:00|11141.7|11129.7|11209.3|11197.3|11216.5|11205.2|11122.7|11110.7|175
1738065600000|2025-01-28 12:00:00|11208.9|11196.9|11243|11231|11336.3|11326.8|11201.3|11191.3|196
1738069200000|2025-01-28 13:00:00|11242.9|11230.9|11130.4|11118.4|11272.2|11264.2|11061.2|11049.2|364
1738072800000|2025-01-28 14:00:00|11130.6|11118.6|11133.3|11121.3|11183.8|11174.4|11083.9|11071.9|493
1738076400000|2025-01-28 15:00:00|11128.4|11116.4|11216.6|11204.6|11277.8|11268.8|11105.3|11093.3|762
1738080000000|2025-01-28 16:00:00|11216.7|11204.7|11274|11262|11283.9|11271.9|11132.6|11121.8|929
1738083600000|2025-01-28 17:00:00|11273.9|11261.9|11235.7|11223.7|11284|11277.1|11216.6|11204.6|200
1738087200000|2025-01-28 18:00:00|11236.1|11224.1|11240.1|11228.1|11263.9|11255.2|11234.6|11222.6|163
1738141200000|2025-01-29 09:00:00|11413.9|11401.9|11448.9|11440.9|11452.3|11440.9|11399.9|11387.9|146
1738144800000|2025-01-29 10:00:00|11449.3|11441.3|11470.5|11458.5|11484.8|11477.2|11390.1|11378.1|263
1738148400000|2025-01-29 11:00:00|11470.6|11458.6|11469.6|11457.6|11481.6|11470.7|11410.9|11400.9|376
1738152000000|2025-01-29 12:00:00|11468.8|11456.8|11425|11413|11492.1|11480.5|11416.4|11404.4|318
1738155600000|2025-01-29 13:00:00|11426.8|11414.8|11433.4|11427.4|11492.9|11480.9|11425.1|11413.1|369
1738159200000|2025-01-29 14:00:00|11436.2|11424.2|11445.4|11433.4|11477.6|11465.6|11390.5|11378.5|597
1738162800000|2025-01-29 15:00:00|11446.2|11434.2|11501.1|11489.1|11529.3|11522.3|11430.1|11420.2|795
1738166400000|2025-01-29 16:00:00|11501.7|11489.7|11533.8|11521.8|11597|11586.7|11491.9|11481.7|1381
1738170000000|2025-01-29 17:00:00|11532.5|11520.5|11568|11556|11608.8|11596.8|11532.4|11520.4|323
1738173600000|2025-01-29 18:00:00|11569.4|11557.4|11536.3|11524.3|11570|11560.6|11531.1|11521.7|146
1738227600000|2025-01-30 09:00:00|11505.5|11493.5|11509.9|11497.9|11577.1|11565.1|11467.5|11455.5|109
1738231200000|2025-01-30 10:00:00|11508.7|11496.7|11364|11352|11517.1|11505.1|11314.7|11302.7|321
1738234800000|2025-01-30 11:00:00|11367.3|11355.3|11325.8|11313.8|11395|11385.5|11286.9|11274.9|308
1738238400000|2025-01-30 12:00:00|11326|11314|11169.9|11157.9|11352.3|11340.3|11101.2|11089.2|382
1738242000000|2025-01-30 13:00:00|11169.3|11157.3|11074.1|11062.1|11169.4|11157.4|10940.3|10928.3|895
1738245600000|2025-01-30 14:00:00|11073.6|11061.6|11211.9|11199.9|11286.2|11274.2|11021.9|11012.4|667
1738249200000|2025-01-30 15:00:00|11211.4|11199.4|11081.6|11069.6|11228.9|11220.4|11069.6|11058.8|450
1738252800000|2025-01-30 16:00:00|11081.7|11069.7|11097.7|11085.7|11137.7|11125.7|11019.2|11007.2|977
1738256400000|2025-01-30 17:00:00|11098.1|11086.1|10927.8|10921.8|11098.1|11086.1|10927.8|10920.7|398
1738260000000|2025-01-30 18:00:00|10929.5|10921.5|10968.6|10956.6|10972.7|10964.8|10928.4|10921.5|142
1738314000000|2025-01-31 09:00:00|10982.6|10970.6|10973.7|10961.7|11067|11055|10960.6|10948.6|147
1738317600000|2025-01-31 10:00:00|10973.8|10961.8|10964|10952|11022|11010|10923|10911|379
1738321200000|2025-01-31 11:00:00|10964.2|10952.2|10905.7|10893.7|11003|10991|10859.4|10850.6|458
1738324800000|2025-01-31 12:00:00|10903.2|10891.2|10836.1|10824.1|10903.4|10891.4|10827.7|10819.8|349
1738328400000|2025-01-31 13:00:00|10835.6|10823.6|10559.4|10547.4|10853.5|10843.6|10497.7|10485.7|1141
1738332000000|2025-01-31 14:00:00|10559|10547|10553.7|10541.7|10573.2|10565.2|10451.6|10444|1170
1738335600000|2025-01-31 15:00:00|10553.4|10541.4|10828.2|10816.2|10848.5|10837.7|10524.8|10516.1|1795
1738339200000|2025-01-31 16:00:00|10826.7|10818.7|10842.2|10834.2|10929.2|10919.6|10808.7|10796.7|1354
1738342800000|2025-01-31 17:00:00|10842.8|10834.8|10870|10858|10883.7|10873.7|10826.5|10814.5|490
1738346400000|2025-01-31 18:00:00|10869.8|10857.8|10860.9|10848.9|10869.8|10857.8|10824.8|10815.1|72
1738573200000|2025-02-03 09:00:00|10851|10839|10775.9|10763.9|10906.7|10894.7|10694.5|10686.4|162
1738576800000|2025-02-03 10:00:00|10776.3|10764.3|10826.4|10814.4|10952.6|10940.6|10735.1|10723.1|147
1738580400000|2025-02-03 11:00:00|10828.1|10816.1|10862.5|10850.5|10934.7|10922.7|10798.9|10786.9|81
1738584000000|2025-02-03 12:00:00|10862.6|10850.6|10934.3|10922.3|11020.6|11008.6|10852|10840|140
1738587600000|2025-02-03 13:00:00|10933.1|10921.1|10966.1|10954.1|11195|11183|10919.1|10907.1|669
1738591200000|2025-02-03 14:00:00|10963.4|10951.4|11046.9|11034.9|11114.4|11102.4|10960.6|10948.6|657
1738594800000|2025-02-03 15:00:00|11047.4|11035.4|11055.8|11043.8|11115.6|11106.2|10944|10932|765
1738598400000|2025-02-03 16:00:00|11053.1|11041.1|10873.1|10861.1|11068.3|11056.3|10853.6|10841.6|1389
1738602000000|2025-02-03 17:00:00|10873.5|10861.5|10969.2|10957.2|10985.9|10973.9|10859.7|10848.7|309
1738605600000|2025-02-03 18:00:00|10969.1|10957.1|10918.6|10906.6|11002.5|10990.5|10918.6|10906.6|79
1738659600000|2025-02-04 09:00:00|10940.9|10928.9|10963.8|10951.8|11055.7|11043.7|10934.6|10922.6|91
1738663200000|2025-02-04 10:00:00|10963.7|10951.7|10721.1|10709.1|10971.9|10959.9|10634|10622|304
1738666800000|2025-02-04 11:00:00|10721.6|10709.6|10872.5|10860.5|10890.9|10878.9|10687.3|10675.3|126
1738670400000|2025-02-04 12:00:00|10872.1|10860.1|10892.7|10880.7|10920|10911.5|10814.3|10802.3|74
1738674000000|2025-02-04 13:00:00|10892.5|10880.5|10947.4|10935.4|11012.9|11000.9|10892.5|10880.5|477
1738677600000|2025-02-04 14:00:00|10947.5|10935.5|10829.5|10817.5|10963.4|10951.4|10800|10789.5|940
1738681200000|2025-02-04 15:00:00|10829.1|10817.1|10865.3|10853.3|10925.5|10913.5|10796.7|10784.7|819
1738684800000|2025-02-04 16:00:00|10863.9|10851.9|10872.9|10864.9|10897.4|10888.8|10771|10759|1059
1738688400000|2025-02-04 17:00:00|10872.4|10864.4|10805.2|10797.2|10875.8|10867.4|10726.3|10714.3|198
1738692000000|2025-02-04 18:00:00|10805.7|10797.7|10812.4|10800.4|10817.4|10805.4|10779.6|10767.6|71
1738746000000|2025-02-05 09:00:00|10803.6|10791.6|10727.5|10715.5|10824.6|10812.6|10690.5|10678.5|83
1738749600000|2025-02-05 10:00:00|10728.8|10716.8|10780.2|10768.2|10812.2|10800.2|10700|10688|120
1738753200000|2025-02-05 11:00:00|10789.9|10777.9|10689.7|10677.7|10802.6|10795.6|10640.1|10628.1|94
1738756800000|2025-02-05 12:00:00|10690.5|10678.5|10651.8|10639.8|10697.2|10685.2|10622.8|10614.3|288
1738760400000|2025-02-05 13:00:00|10652.2|10640.2|10575.5|10563.5|10679.6|10667.6|10544.5|10532.5|733
1738764000000|2025-02-05 14:00:00|10575.4|10563.4|10620.7|10608.7|10654|10643.6|10575.4|10563.4|750
1738767600000|2025-02-05 15:00:00|10621.2|10609.2|10585.5|10573.5|10640.2|10630.8|10553.7|10541.7|912
1738771200000|2025-02-05 16:00:00|10585.4|10573.4|10560.7|10548.7|10596.4|10584.6|10466.2|10455.2|1137
1738774800000|2025-02-05 17:00:00|10558.5|10546.5|10458.2|10446.2|10593|10581|10436|10426.4|329
1738778400000|2025-02-05 18:00:00|10458.1|10446.1|10507.9|10499.9|10514.9|10503.5|10433.9|10422.1|103
1738832400000|2025-02-06 09:00:00|10474.3|10462.3|10331|10319|10493.2|10481.2|10325.4|10313.4|155
1738836000000|2025-02-06 10:00:00|10332|10320|9999.2|9987.2|10345.3|10333.3|9940.3|9928.3|1284
1738839600000|2025-02-06 11:00:00|9999.1|9987.1|10066.5|10054.5|10088.9|10076.9|9938.8|9926.8|999
1738843200000|2025-02-06 12:00:00|10067.8|10055.8|10025.2|10013.2|10085.8|10075.6|9963.3|9951.3|365
1738846800000|2025-02-06 13:00:00|9992.8|9980.8|10162.7|10150.7|10173.2|10161.4|9932|9920|642
1738850400000|2025-02-06 14:00:00|10163.2|10151.2|10260.6|10248.6|10260.6|10250.1|10124.8|10114.8|827
1738854000000|2025-02-06 15:00:00|10261.1|10249.1|10175.5|10163.5|10429.6|10417.6|10169.8|10157.8|740
1738857600000|2025-02-06 16:00:00|10175|10163|10052.6|10040.6|10256.8|10244.8|10052.6|10040.6|1739
1738861200000|2025-02-06 17:00:00|10052.5|10040.5|9966.3|9954.3|10087.2|10075.2|9944.7|9933.6|257
1738864800000|2025-02-06 18:00:00|9966.9|9954.9|9981.2|9969.2|9984.1|9972.1|9909.7|9899.7|318
1738918800000|2025-02-07 09:00:00|10015|10009|10142|10130|10143.5|10131.5|10012.9|10000.9|203
1738922400000|2025-02-07 10:00:00|10141.5|10129.5|10286.4|10274.4|10365.1|10353.1|10132.3|10120.3|523
1738926000000|2025-02-07 11:00:00|10286.5|10274.5|10223.2|10211.2|10303.2|10292.2|10222.7|10210.7|135
1738929600000|2025-02-07 12:00:00|10222.7|10210.7|10105.9|10093.9|10262.9|10250.9|10065.4|10053.4|81
1738933200000|2025-02-07 13:00:00|10105.4|10093.4|9777.4|9765.4|10123|10111|9772.4|9761.6|926
1738936800000|2025-02-07 14:00:00|9777|9765|9760.6|9752.6|9818.1|9806.1|9742.3|9735.5|1672
1738940400000|2025-02-07 15:00:00|9759.7|9751.7|9773.3|9765.3|9823.7|9811.7|9652.9|9642.4|807
1738944000000|2025-02-07 16:00:00|9772.8|9764.8|10112.6|10104.6|10156|10145.8|9651.2|9640.7|2660
1738947600000|2025-02-07 17:00:00|10113.1|10105.1|10052|10044|10120.5|10111.3|10001.2|9994.2|1079
1738951200000|2025-02-07 18:00:00|10052.5|10044.5|9875.2|9863.2|10077.2|10066.8|9839.9|9827.9|776
1739178000000|2025-02-10 09:00:00|9910.1|9898.1|9919.3|9911.3|10002.5|9990.5|9905|9893|553
1739181600000|2025-02-10 10:00:00|9920.3|9912.3|9972|9960|10063.8|10054.2|9914.3|9903.1|555
1739185200000|2025-02-10 11:00:00|9972.1|9960.1|10017.3|10005.3|10058.6|10046.6|9944.9|9934.9|313
1739188800000|2025-02-10 12:00:00|10016.3|10004.3|9927.7|9915.7|10032.6|10020.6|9890.2|9882.3|467
1739192400000|2025-02-10 13:00:00|9928.2|9916.2|10048.4|10036.4|10050.4|10038.4|9913.7|9901.7|883
1739196000000|2025-02-10 14:00:00|10047|10035|9985.1|9973.1|10050.9|10042.7|9930.9|9921.9|425
1739199600000|2025-02-10 15:00:00|9984.9|9972.9|9775.4|9763.4|10002.9|9994.9|9775.3|9763.3|430
1739203200000|2025-02-10 16:00:00|9778.4|9766.4|9846.9|9834.9|9963.4|9951.4|9740.9|9728.9|1650
1739206800000|2025-02-10 17:00:00|9849|9837|9803.6|9791.6|9870.3|9860.9|9751.1|9739.1|197
1739210400000|2025-02-10 18:00:00|9803.1|9791.1|9824.6|9812.6|9838.6|9830.6|9793.1|9786.2|164
1739264400000|2025-02-11 09:00:00|9951|9939|9984.9|9972.9|9986.9|9974.9|9893.8|9881.8|75
1739268000000|2025-02-11 10:00:00|9984.8|9972.8|9942.4|9930.4|10125.4|10119.4|9928.5|9921|195
1739271600000|2025-02-11 11:00:00|9942.5|9930.5|10016.7|10004.7|10016.7|10004.7|9942.5|9930.5|63
1739275200000|2025-02-11 12:00:00|10011.8|9999.8|10026.8|10014.8|10031.7|10019.7|9963.8|9951.8|126
1739278800000|2025-02-11 13:00:00|10027.8|10015.8|10080.2|10068.2|10228.3|10216.9|10027.8|10015.8|459
1739282400000|2025-02-11 14:00:00|10079.7|10067.7|10178.1|10166.1|10205|10199|10052.2|10040.2|356
1739286000000|2025-02-11 15:00:00|10175.6|10163.6|10172.2|10160.2|10252|10242.5|10140.9|10128.9|575
1739289600000|2025-02-11 16:00:00|10171.3|10159.3|10289.5|10277.5|10319.9|10313.4|10170.7|10158.7|1017
1739293200000|2025-02-11 17:00:00|10291.5|10279.5|10265.2|10253.2|10295.5|10286.1|10232.6|10220.6|136
1739296800000|2025-02-11 18:00:00|10265.7|10253.7|10270.9|10258.9|10276.4|10266.9|10258.7|10249.7|73
1739350800000|2025-02-12 09:00:00|10248|10236|10342.9|10330.9|10343.4|10331.4|10225.7|10214.8|57
1739354400000|2025-02-12 10:00:00|10342.8|10330.8|10417.9|10405.9|10440.2|10428.2|10332|10320.9|133
1739358000000|2025-02-12 11:00:00|10418.8|10406.8|10278.4|10266.4|10426.8|10414.8|10278.3|10266.3|113
1739361600000|2025-02-12 12:00:00|10278.8|10266.8|10317.2|10305.2|10353.2|10341.2|10262.9|10250.9|75
1739365200000|2025-02-12 13:00:00|10315.7|10303.7|10258.2|10246.2|10323.2|10311.2|10163.5|10151.5|173
1739368800000|2025-02-12 14:00:00|10256.7|10244.7|10210.9|10198.9|10297.7|10285.7|10205.1|10193.1|300
1739372400000|2025-02-12 15:00:00|10211.4|10199.4|10222.1|10210.1|10270.3|10260.1|10147.4|10137|805
1739376000000|2025-02-12 16:00:00|10223.1|10211.1|10154.8|10142.8|10239.1|10227.1|10038.9|10026.9|714
1739379600000|2025-02-12 17:00:00|10155.3|10143.3|10167|10155|10196.8|10184.8|10128.3|10119.3|98
1739383200000|2025-02-12 18:00:00|10167.5|10155.5|10169.7|10157.7|10186.2|10174.2|10164.6|10152.6|86
1739437200000|2025-02-13 09:00:00|10216.3|10204.3|10251.5|10239.5|10277.6|10265.6|10191.5|10179.5|14
1739440800000|2025-02-13 10:00:00|10251|10239|10235.8|10223.8|10340.1|10328.1|10226.8|10214.8|186
1739444400000|2025-02-13 11:00:00|10240.3|10228.3|10306.3|10294.3|10323.8|10311.8|10237.8|10225.8|19
1739448000000|2025-02-13 12:00:00|10306.4|10294.4|10349.3|10337.3|10367.3|10355.3|10278.3|10266.3|90
1739451600000|2025-02-13 13:00:00|10350.3|10338.3|10429.5|10417.5|10489.9|10477.9|10350.3|10338.3|153
1739455200000|2025-02-13 14:00:00|10428.5|10416.5|10373.5|10361.5|10428.5|10420|10346|10334|202
1739458800000|2025-02-13 15:00:00|10371.5|10363.5|10462.3|10450.3|10475.8|10467.8|10318.5|10309.5|463
1739462400000|2025-02-13 16:00:00|10462.2|10450.2|10565.7|10553.7|10612|10600|10453.3|10441.3|1373
1739466000000|2025-02-13 17:00:00|10567.7|10555.7|10521.7|10509.7|10580.7|10568.7|10501.2|10491.2|239
1739469600000|2025-02-13 18:00:00|10519.7|10511.7|10521.7|10509.7|10521.7|10511.7|10491.2|10481.3|33
1739523600000|2025-02-14 09:00:00|10612.9|10600.9|10629.4|10617.4|10677.4|10666.9|10539.9|10527.9|227
1739527200000|2025-02-14 10:00:00|10624|10612|10617|10605|10694.5|10682.5|10592.4|10580.4|300
1739530800000|2025-02-14 11:00:00|10618|10606|10690.6|10678.6|10694.1|10682.1|10573.1|10561.1|387
1739534400000|2025-02-14 12:00:00|10691.6|10679.6|10582.2|10570.2|10716.1|10704.1|10547.7|10535.7|440
1739538000000|2025-02-14 13:00:00|10583.2|10571.2|10462.3|10454.3|10602.7|10593.7|10438.3|10428.3|792
1739541600000|2025-02-14 14:00:00|10462.8|10454.8|10406.4|10394.4|10493.3|10485.3|10360.4|10348.4|764
1739545200000|2025-02-14 15:00:00|10404.4|10392.4|10374.4|10362.4|10436.4|10426.4|10334.4|10324.9|455
1739548800000|2025-02-14 16:00:00|10373.9|10361.9|10347|10335|10402.4|10390.4|10312.5|10303|1318
1739552400000|2025-02-14 17:00:00|10347.5|10335.5|10313|10307|10348|10336|10262.5|10250.5|298
1739556000000|2025-02-14 18:00:00|10312.5|10306.5|10371.1|10359.1|10373.1|10361.1|10303.5|10295|186
1739869200000|2025-02-18 09:00:00|10267.3|10255.3|10407.9|10395.9|10412.9|10400.9|10208.3|10196.3|330
1739872800000|2025-02-18 10:00:00|10408.4|10396.4|10402.1|10390.1|10430.1|10418.1|10335.2|10323.2|305
1739876400000|2025-02-18 11:00:00|10399.1|10387.1|10392.8|10380.8|10430.6|10420.6|10337.3|10326.3|375
1739880000000|2025-02-18 12:00:00|10389.3|10381.3|10481.5|10469.5|10500.2|10488.2|10368.8|10356.8|283
1739883600000|2025-02-18 13:00:00|10481.8|10469.8|10416.9|10404.9|10509.3|10499.8|10403.6|10394|563
1739887200000|2025-02-18 14:00:00|10416.4|10404.4|10371|10363|10439.4|10427.4|10335.8|10324.9|508
1739890800000|2025-02-18 15:00:00|10370.4|10364.4|10401.6|10389.6|10437.4|10431|10341.9|10329.9|970
1739894400000|2025-02-18 16:00:00|10404.1|10392.1|10481.9|10469.9|10509.5|10500.6|10351.3|10343.3|2234
1739898000000|2025-02-18 17:00:00|10482.1|10470.1|10470|10458|10484.4|10477.5|10440.4|10432.4|415
1739901600000|2025-02-18 18:00:00|10469.6|10457.6|10473.2|10461.2|10487.6|10479.7|10456.3|10444.3|89
1739955600000|2025-02-19 09:00:00|10445.3|10437.3|10464.6|10452.6|10510.2|10498.2|10445.2|10436.1|149
1739959200000|2025-02-19 10:00:00|10464.1|10452.1|10439.4|10427.4|10531.6|10519.6|10433.6|10421.6|163
1739962800000|2025-02-19 11:00:00|10439.9|10427.9|10441.5|10429.5|10471.9|10459.9|10398.6|10387.6|240
1739966400000|2025-02-19 12:00:00|10440.5|10428.5|10389.2|10377.2|10443|10431|10368.2|10356.7|269
1739970000000|2025-02-19 13:00:00|10391.5|10379.5|10434.8|10422.8|10461.6|10452.6|10373.7|10361.7|460
1739973600000|2025-02-19 14:00:00|10435|10423|10420.8|10408.8|10469.6|10461.6|10409.5|10397.5|689
1739977200000|2025-02-19 15:00:00|10420.3|10408.3|10408.9|10396.9|10428.7|10416.7|10379.3|10370.7|713
1739980800000|2025-02-19 16:00:00|10409.4|10397.4|10349.7|10341.7|10417.2|10411.2|10341.8|10333.2|1203
1739984400000|2025-02-19 17:00:00|10350.2|10342.2|10300.5|10292.5|10350.2|10342.8|10300.5|10292|301
1739988000000|2025-02-19 18:00:00|10298.6|10290.6|10320.2|10308.2|10325.2|10313.2|10288.7|10282.2|137
1740042000000|2025-02-20 09:00:00|10339|10327|10318.6|10306.6|10342.6|10330.6|10288|10280.4|203
1740045600000|2025-02-20 10:00:00|10318.5|10306.5|10336.1|10324.1|10351.3|10340|10272.4|10260.4|372
1740049200000|2025-02-20 11:00:00|10334.8|10322.8|10317.5|10305.5|10381.2|10369.2|10303.1|10291.1|425
1740052800000|2025-02-20 12:00:00|10318|10306|10281.6|10269.6|10396.5|10384.5|10267|10259.8|466
1740056400000|2025-02-20 13:00:00|10282|10270|10283|10271|10313.7|10301.7|10187.5|10177.7|1347
1740060000000|2025-02-20 14:00:00|10282.5|10270.5|10266.8|10260.8|10326.5|10320.5|10228.4|10218.3|824
1740063600000|2025-02-20 15:00:00|10266.3|10260.3|10271.9|10259.9|10328.6|10320.9|10252.2|10240.2|773
1740067200000|2025-02-20 16:00:00|10273.3|10261.3|10242.7|10234.7|10313.5|10307.5|10233.5|10221.5|1517
1740070800000|2025-02-20 17:00:00|10243.3|10231.3|10249.4|10237.4|10270.1|10262.4|10234.7|10225.2|284
1740074400000|2025-02-20 18:00:00|10247.1|10235.1|10248.8|10236.8|10248.9|10236.9|10221|10211.6|134
1740128400000|2025-02-21 09:00:00|10252|10240|10257.7|10245.7|10269.4|10257.4|10220.3|10208.3|101
1740132000000|2025-02-21 10:00:00|10252.7|10240.7|10132.5|10126.5|10281.8|10269.8|10130.5|10124.5|511
1740135600000|2025-02-21 11:00:00|10131.2|10125.2|10015.5|10007.5|10162.3|10150.3|10008.6|10000.6|391
1740139200000|2025-02-21 12:00:00|10015.4|10007.4|9933.1|9921.1|10028.7|10016.7|9884.1|9873.7|784
1740142800000|2025-02-21 13:00:00|9934|9922|9619.9|9607.9|9937.4|9925.4|9615.9|9603.9|1830
1740146400000|2025-02-21 14:00:00|9620.4|9608.4|9319.7|9307.7|9630.8|9618.9|9254.2|9244.7|3479
1740150000000|2025-02-21 15:00:00|9320.3|9308.3|9347.6|9341.6|9372.8|9366.8|9190.2|9181.2|3652
1740153600000|2025-02-21 16:00:00|9348.2|9342.2|9185.4|9173.4|9353.2|9345.2|9118.7|9108|3738
1740157200000|2025-02-21 17:00:00|9185.3|9173.3|9316.6|9308.6|9331.2|9325.2|9180.8|9171.5|1692
1740160800000|2025-02-21 18:00:00|9320|9308|9304.4|9292.4|9320.6|9313.9|9267|9257.6|382
1740387600000|2025-02-24 09:00:00|9353.5|9341.5|9284.6|9272.6|9445|9433|9258.7|9246.7|527
1740391200000|2025-02-24 10:00:00|9284.8|9272.8|9180.2|9168.2|9284.8|9272.8|9152.8|9140.8|491
1740394800000|2025-02-24 11:00:00|9180|9168|9223.7|9215.7|9259.3|9247.3|9178.5|9166.5|257
1740398400000|2025-02-24 12:00:00|9218.6|9206.6|9159.3|9147.3|9233.2|9221.2|9143.6|9131.6|274
1740402000000|2025-02-24 13:00:00|9160.1|9148.1|9081.5|9069.5|9187.1|9177.6|9020.3|9008.3|1231
1740405600000|2025-02-24 14:00:00|9080.9|9068.9|9036.2|9024.2|9186.8|9174.8|9007.3|8998.7|1511
1740409200000|2025-02-24 15:00:00|9036.7|9024.7|8573.6|8561.6|9051.3|9039.3|8548.4|8536.4|2570
1740412800000|2025-02-24 16:00:00|8573.4|8561.4|8484|8476|8634.3|8622.3|8296.7|8290.2|3730
1740416400000|2025-02-24 17:00:00|8484.5|8476.5|8438.4|8426.4|8506.3|8500.3|8407.1|8395.1|642
1740420000000|2025-02-24 18:00:00|8437.1|8425.1|8553.8|8545.8|8555.5|8545.8|8433.6|8425|303
1740474000000|2025-02-25 09:00:00|8418.3|8406.3|8489.6|8477.6|8507.3|8495.3|8337.5|8325.5|279
1740477600000|2025-02-25 10:00:00|8488.7|8476.7|8442.7|8430.7|8556.6|8544.6|8398.4|8386.4|332
1740481200000|2025-02-25 11:00:00|8456.1|8444.1|8522.9|8510.9|8598.3|8586.3|8438.5|8429|292
1740484800000|2025-02-25 12:00:00|8519.2|8507.2|8523.7|8511.7|8573.2|8561.2|8459.9|8452.7|263
1740488400000|2025-02-25 13:00:00|8525.6|8513.6|8614.9|8606.9|8658.6|8646.6|8478.7|8469.2|1108
1740492000000|2025-02-25 14:00:00|8619.4|8607.4|8542.9|8530.9|8641.8|8629.8|8479|8469.9|1100
1740495600000|2025-02-25 15:00:00|8540.4|8532.4|8701.5|8689.5|8701.8|8693|8489|8481.2|1220
1740499200000|2025-02-25 16:00:00|8701.8|8689.8|8762.4|8754.4|8804.9|8793.8|8597.1|8585.9|1785
1740502800000|2025-02-25 17:00:00|8763.1|8751.1|8717.1|8709.1|8795.7|8789.2|8681.8|8669.9|539
1740506400000|2025-02-25 18:00:00|8717.2|8709.2|8733.3|8721.3|8743.8|8737.2|8715.1|8707.9|138
1740560400000|2025-02-26 09:00:00|8771.9|8759.9|8807|8795|8807.4|8795.4|8716.9|8704.9|144
1740564000000|2025-02-26 10:00:00|8806.6|8794.6|8794.3|8782.3|8812.6|8800.6|8714.8|8702.8|205
1740567600000|2025-02-26 11:00:00|8793.9|8781.9|8900.3|8888.3|8900.3|8888.3|8787.6|8775.6|123
1740571200000|2025-02-26 12:00:00|8901.1|8889.1|9063.1|9051.1|9064.7|9052.7|8898.9|8886.9|402
1740574800000|2025-02-26 13:00:00|9063.5|9051.5|8983.6|8975.6|9081.5|9071.2|8954.5|8942.5|625
1740578400000|2025-02-26 14:00:00|8983.8|8975.8|9062.4|9050.4|9120.7|9108.7|8981.9|8972.3|980
1740582000000|2025-02-26 15:00:00|9059.8|9047.8|9217.1|9205.1|9248.2|9236.2|9059.8|9047.8|1028
1740585600000|2025-02-26 16:00:00|9217|9205|9182|9170|9283.9|9275.4|9141.8|9129.8|1277
1740589200000|2025-02-26 17:00:00|9181.9|9169.9|9175.4|9163.4|9230.3|9218.6|9160.5|9153.3|258
1740592800000|2025-02-26 18:00:00|9175.3|9163.3|9168.1|9156.1|9193.5|9181.5|9147.5|9135.5|164
1740646800000|2025-02-27 09:00:00|9234|9222|9155.1|9147.1|9268|9256|9155.1|9145.5|146
1740650400000|2025-02-27 10:00:00|9155|9147|9053|9041|9189.8|9177.8|9048.4|9038.9|298
1740654000000|2025-02-27 11:00:00|9052.9|9040.9|9031.4|9019.4|9096.9|9084.9|8981.7|8969.7|338
1740657600000|2025-02-27 12:00:00|9031|9019|8926.2|8914.2|9053.3|9041.3|8923.9|8911.9|306
1740661200000|2025-02-27 13:00:00|8931.1|8919.1|8949.8|8937.8|9005.6|8994.6|8894.9|8884|741
1740664800000|2025-02-27 14:00:00|8949.7|8937.7|8922.3|8916.3|9101.1|9089.1|8890.2|8878.2|845
1740668400000|2025-02-27 15:00:00|8921.1|8915.1|9095.8|9083.8|9109.4|9097.4|8909.6|8897.6|562
1740672000000|2025-02-27 16:00:00|9095.9|9083.9|9204.1|9192.1|9299.8|9287.8|9045.1|9033.1|834
1740675600000|2025-02-27 17:00:00|9203.7|9191.7|9230.6|9218.6|9248.3|9240.9|9189.4|9178.8|136
1740679200000|2025-02-27 18:00:00|9230.4|9218.4|9212.2|9200.2|9237.4|9229.8|9202|9190|84
1740733200000|2025-02-28 09:00:00|9166.9|9154.9|9144.2|9132.2|9247.7|9235.7|9131.5|9119.5|137
1740736800000|2025-02-28 10:00:00|9144|9132|9143.3|9131.3|9181.9|9169.9|9077.8|9065.8|148
1740740400000|2025-02-28 11:00:00|9143.7|9131.7|9089.2|9077.2|9200.5|9188.5|9089.2|9077.2|247
1740744000000|2025-02-28 12:00:00|9088.4|9076.4|8885.4|8873.4|9095.4|9083.4|8856.5|8844.5|372
1740747600000|2025-02-28 13:00:00|8874.9|8862.9|8974.2|8962.2|8987.9|8975.9|8763.6|8753|795
1740751200000|2025-02-28 14:00:00|8974.6|8962.6|8964.7|8952.7|9054.9|9047.4|8934.8|8925.6|577
1740754800000|2025-02-28 15:00:00|8967.4|8955.4|8995.5|8983.5|9077.2|9065.2|8941.5|8930.8|369
1740758400000|2025-02-28 16:00:00|8995.9|8983.9|9053.6|9041.6|9185.9|9173.9|8994.7|8982.7|1888
1740762000000|2025-02-28 17:00:00|9052.8|9040.8|8981.2|8973.2|9052.8|9042.8|8977.1|8971.1|335
1740765600000|2025-02-28 18:00:00|8981.3|8973.3|9006.6|8998.6|9012.2|9000.2|8964.4|8956.4|97
1740992400000|2025-03-03 09:00:00|8887|8875|8895.3|8883.3|8930.7|8918.7|8792.1|8780.1|256
1740996000000|2025-03-03 10:00:00|8895.2|8883.2|8753.9|8741.9|8915.6|8903.6|8699.3|8687.3|739
1740999600000|2025-03-03 11:00:00|8753.7|8741.7|8675.5|8663.5|8756|8744|8666|8654|303
1741003200000|2025-03-03 12:00:00|8675|8663|8631.6|8619.6|8711.1|8699.1|8605.5|8593.5|375
1741006800000|2025-03-03 13:00:00|8631.7|8619.7|8659|8647|8715.3|8705.3|8545.6|8533.6|800
1741010400000|2025-03-03 14:00:00|8664.4|8652.4|8484.3|8472.3|8667.8|8655.8|8444.5|8436.7|994
1741014000000|2025-03-03 15:00:00|8484.5|8472.5|8365.5|8353.5|8489.3|8477.3|8281.5|8274.5|2043
1741017600000|2025-03-03 16:00:00|8365.3|8353.3|8132.5|8120.5|8391.2|8381.5|8103|8097|2407
1741021200000|2025-03-03 17:00:00|8131.4|8119.4|8132.5|8126.5|8166|8154|8091|8085|829
1741024800000|2025-03-03 18:00:00|8132.8|8120.8|8120.2|8108.2|8158.3|8146.3|8098.3|8091.1|236
1741078800000|2025-03-04 09:00:00|8031.3|8023.3|7983.5|7971.5|8068.5|8057.4|7983.5|7971.5|221
1741082400000|2025-03-04 10:00:00|7983|7971|7863.6|7851.6|8023.5|8012.2|7863.6|7851.6|778
1741086000000|2025-03-04 11:00:00|7862.2|7850.2|7819.2|7807.2|7972.6|7960.6|7780.1|7768.6|485
1741089600000|2025-03-04 12:00:00|7825.1|7813.1|8064.5|8052.5|8094.6|8084.9|7797.1|7785.1|654
1741093200000|2025-03-04 13:00:00|8074.2|8062.2|8103.9|8091.9|8201.3|8191.1|7892.6|7886.6|1905
1741096800000|2025-03-04 14:00:00|8103.6|8091.6|8276.6|8264.6|8359.6|8347.6|8088.2|8076.2|2279
1741100400000|2025-03-04 15:00:00|8277.3|8265.3|8450.7|8438.7|8625.7|8614.3|8230.6|8218.6|2221
1741104000000|2025-03-04 16:00:00|8450|8438|8377.2|8365.2|8469.2|8457.2|8271.7|8259.7|1732
1741107600000|2025-03-04 17:00:00|8377.4|8365.4|8469.5|8463.5|8471.4|8464.2|8365.5|8355.3|501
1741111200000|2025-03-04 18:00:00|8469.7|8463.7|8486.1|8474.1|8499.2|8490.7|8430.3|8418.3|274
1741165200000|2025-03-05 09:00:00|8581.5|8569.5|8755.4|8743.4|8766.7|8754.7|8532.3|8520.3|349
1741168800000|2025-03-05 10:00:00|8754.3|8742.3|8595.1|8583.1|8754.3|8742.3|8497.4|8485.4|295
1741172400000|2025-03-05 11:00:00|8600.8|8588.8|8567.3|8555.3|8692.7|8680.7|8545.7|8533.7|249
1741176000000|2025-03-05 12:00:00|8566.9|8554.9|8617|8605|8655.7|8643.7|8529.1|8517.1|221
1741179600000|2025-03-05 13:00:00|8618.3|8606.3|8340.4|8328.4|8632.6|8626.3|8327.6|8318|941
1741183200000|2025-03-05 14:00:00|8340.1|8328.1|8225.4|8213.4|8398.4|8389.4|8180.3|8169.6|868
1741186800000|2025-03-05 15:00:00|8227.9|8215.9|8076.5|8064.5|8247.5|8235.5|8050.5|8038.5|1391
1741190400000|2025-03-05 16:00:00|8076.8|8064.8|8201.9|8189.9|8206.9|8194.9|7994.8|7982.8|1319
1741194000000|2025-03-05 17:00:00|8192.5|8180.5|8231.8|8219.8|8260.5|8248.5|8179.7|8168|427
1741197600000|2025-03-05 18:00:00|8231.9|8219.9|8237.5|8225.5|8248.7|8239.9|8217.7|8205.7|125
1741251600000|2025-03-06 09:00:00|8044.7|8032.7|8100.2|8088.2|8158.2|8146.2|8026.5|8014.5|188
1741255200000|2025-03-06 10:00:00|8100.4|8088.4|8147.3|8135.3|8207.1|8195.1|8077.1|8065.1|188
1741258800000|2025-03-06 11:00:00|8145.3|8133.3|8260.7|8248.7|8339.8|8327.8|8145.3|8133.3|229
1741262400000|2025-03-06 12:00:00|8258.9|8246.9|8198.6|8186.6|8299.4|8289.9|8138.4|8126.4|329
1741266000000|2025-03-06 13:00:00|8198.1|8186.1|8228.9|8216.9|8286.8|8274.8|8085.5|8073.5|626
1741269600000|2025-03-06 14:00:00|8229.2|8217.2|8117.3|8109.3|8257.2|8245.2|7954.8|7943|1173
1741273200000|2025-03-06 15:00:00|8115.5|8103.5|8234.1|8228.1|8271.4|8259.4|8084.6|8077.1|1115
1741276800000|2025-03-06 16:00:00|8235.3|8227.3|8200.5|8194.5|8276.9|8269.1|8129.7|8119.8|1346
1741280400000|2025-03-06 17:00:00|8200.2|8194.2|8211.8|8205.8|8229|8222|8172|8162.4|299
1741284000000|2025-03-06 18:00:00|8211.6|8205.6|8262.4|8250.4|8285.1|8276.5|8188.1|8181.4|264
1741338000000|2025-03-07 09:00:00|8170.9|8158.9|8255.6|8243.6|8262.6|8253.1|8153.5|8141.5|72
1741341600000|2025-03-07 10:00:00|8254.9|8242.9|8338.6|8326.6|8439.2|8427.2|8210.9|8198.9|355
1741345200000|2025-03-07 11:00:00|8338.2|8326.2|8424.6|8412.6|8436.7|8427.7|8296.9|8284.9|244
1741348800000|2025-03-07 12:00:00|8423.7|8411.7|8423.7|8411.7|8432.4|8420.4|8340.7|8328.7|180
1741352400000|2025-03-07 13:00:00|8422.7|8410.7|8659.5|8647.5|8677.8|8668.6|8385.4|8377.1|1504
1741356000000|2025-03-07 14:00:00|8661|8649|8459.8|8447.8|8673.1|8664.6|8458.7|8447.5|1296
1741359600000|2025-03-07 15:00:00|8460|8448|8323.9|8315.9|8460|8448.5|8267.2|8257.7|1032
1741363200000|2025-03-07 16:00:00|8324.4|8316.4|8231.9|8219.9|8334.7|8325.7|8225.5|8217.5|1340
1741366800000|2025-03-07 17:00:00|8232.2|8220.2|8248.4|8236.4|8278.4|8266.4|8191|8179|496
1741370400000|2025-03-07 18:00:00|8248.2|8236.2|8283.2|8271.2|8318.7|8306.7|8231.4|8224.5|229
1741597200000|2025-03-10 09:00:00|8077.6|8065.6|8019.6|8007.6|8142.7|8130.7|7993.5|7982.8|209
1741600800000|2025-03-10 10:00:00|8019.8|8007.8|7942.1|7930.1|8039.8|8027.8|7836|7824|613
1741604400000|2025-03-10 11:00:00|7940.3|7934.3|8074.9|8062.9|8083.7|8071.7|7940.3|7934.3|321
1741608000000|2025-03-10 12:00:00|8075.5|8063.5|8079.7|8067.7|8091.2|8079.2|8028.8|8021.6|538
1741611600000|2025-03-10 13:00:00|8077.4|8065.4|8192.1|8180.1|8287.3|8279.2|8076.8|8064.8|897
1741615200000|2025-03-10 14:00:00|8189.4|8181.4|8192|8180|8212.7|8200.7|8085.6|8073.6|782
1741618800000|2025-03-10 15:00:00|8192.2|8180.2|8293.6|8281.6|8377.3|8367.5|8177.6|8170.1|972
1741622400000|2025-03-10 16:00:00|8293.3|8281.3|8392.3|8380.3|8487.7|8479.6|8292.1|8281.1|1294
1741626000000|2025-03-10 17:00:00|8393.5|8381.5|8384.1|8372.1|8394.4|8383.2|8341.6|8334.3|164
1741683600000|2025-03-11 09:00:00|8291.7|8279.7|8304.9|8292.9|8397.8|8385.8|8279.5|8267.5|198
1741687200000|2025-03-11 10:00:00|8305.4|8293.4|8219.5|8207.5|8394.8|8382.8|8213|8206.5|247
1741690800000|2025-03-11 11:00:00|8218.1|8206.1|8189.9|8177.9|8305.2|8293.2|8162.4|8155|300
1741694400000|2025-03-11 12:00:00|8191.7|8183.7|8247.5|8235.5|8254.3|8245.2|8097.1|8086.8|540
1741698000000|2025-03-11 13:00:00|8245.8|8233.8|8305.7|8297.7|8342|8332.9|8242.8|8233.8|665
1741701600000|2025-03-11 14:00:00|8304.6|8298.6|8406.5|8398.5|8409.1|8402.6|8299.8|8293.8|908
1741705200000|2025-03-11 15:00:00|8406.3|8398.3|8301.6|8289.6|8431.9|8423.5|8290.5|8282.4|1150
1741708800000|2025-03-11 16:00:00|8302.1|8290.1|8291.6|8285.6|8381.3|8373.8|8290.6|8284.5|1010
1741712400000|2025-03-11 17:00:00|8291.4|8285.4|8291|8279|8316.7|8306.8|8283.5|8277|216
1741770000000|2025-03-12 09:00:00|8324|8312|8343.8|8331.8|8352.7|8343|8278|8266|106
1741773600000|2025-03-12 10:00:00|8335.8|8323.8|8381.6|8369.6|8445.5|8433.5|8332.3|8320.3|514
1741777200000|2025-03-12 11:00:00|8387.1|8375.1|8364.3|8352.3|8424|8412|8344|8332|157
1741780800000|2025-03-12 12:00:00|8363.8|8351.8|8334.3|8322.3|8406.3|8394.3|8235.7|8223.7|648
1741784400000|2025-03-12 13:00:00|8334|8322|8281|8275|8362.3|8350.3|8280.4|8268.5|496
1741788000000|2025-03-12 14:00:00|8281.2|8275.2|8259.5|8247.5|8298.5|8289.4|8217.3|8205.6|701
1741791600000|2025-03-12 15:00:00|8259|8247|8378.4|8372.4|8409.3|8399.1|8257|8247|694
1741795200000|2025-03-12 16:00:00|8378.6|8372.6|8377|8365|8411.8|8402.7|8310|8300.3|714
1741798800000|2025-03-12 17:00:00|8378.4|8366.4|8345.5|8333.5|8395.5|8387.6|8342.4|8330.4|148
1741856400000|2025-03-13 09:00:00|8338.5|8330.5|8401.4|8389.4|8421.9|8412.4|8324.6|8312.6|166
1741860000000|2025-03-13 10:00:00|8400|8388|8524.9|8512.9|8582.2|8571.9|8395.5|8383.5|405
1741863600000|2025-03-13 11:00:00|8525.1|8513.1|8495.9|8483.9|8558.4|8546.4|8484.4|8472.4|289
1741867200000|2025-03-13 12:00:00|8495.7|8483.7|8416.6|8408.6|8514.3|8502.3|8400.3|8389|818
1741870800000|2025-03-13 13:00:00|8421.8|8409.8|8275.8|8263.8|8482.1|8476.1|8243.7|8236.8|1129
1741874400000|2025-03-13 14:00:00|8276|8264|8277.7|8269.7|8293.3|8284.2|8237.5|8231.5|795
1741878000000|2025-03-13 15:00:00|8276.9|8268.9|8170.3|8164.3|8287.2|8280.9|8141.6|8129.6|764
1741881600000|2025-03-13 16:00:00|8171.1|8165.1|8193.2|8181.2|8194.1|8184.6|8135|8127.8|601
1741885200000|2025-03-13 17:00:00|8192.3|8180.3|8155.1|8143.1|8196.1|8185.9|8147.9|8138.7|177
1741942800000|2025-03-14 09:00:00|8176.5|8164.5|8110|8102|8200.6|8188.8|8032.3|8020.3|257
1741946400000|2025-03-14 10:00:00|8104.8|8092.8|7998|7986|8109.3|8097.3|7994.1|7982.8|270
1741950000000|2025-03-14 11:00:00|7998.7|7986.7|7960.2|7948.2|8063.5|8054.1|7954.8|7942.8|368
1741953600000|2025-03-14 12:00:00|7960.5|7948.5|7879.3|7871.3|7987.3|7981.1|7873.7|7867|622
1741957200000|2025-03-14 13:00:00|7881.8|7873.8|7808.8|7800.8|7891.4|7884|7762.4|7755.7|1216
1741960800000|2025-03-14 14:00:00|7807.6|7799.6|7857.7|7849.7|7941.9|7931.8|7799|7787.6|1185
1741964400000|2025-03-14 15:00:00|7859.3|7851.3|7866|7854|7902.1|7890.1|7797.1|7786.6|740
1741968000000|2025-03-14 16:00:00|7874.2|7862.2|7879.5|7871.5|7987.5|7977.5|7820.7|7814.7|762
1741971600000|2025-03-14 17:00:00|7878.6|7872.6|7899.5|7887.5|7906.8|7899.8|7878.6|7872.6|131
1742202000000|2025-03-17 09:00:00|7848.3|7836.3|7808.5|7796.5|7893|7881|7785.8|7775.8|150
1742205600000|2025-03-17 10:00:00|7808.3|7796.3|7862.8|7850.8|7892.5|7884|7780.8|7768.8|441
1742209200000|2025-03-17 11:00:00|7863|7851|7848|7836|7902.8|7894.8|7830|7818|405
1742212800000|2025-03-17 12:00:00|7849|7837|7954.5|7942.5|8005.5|7997.8|7843.8|7835.5|665
1742216400000|2025-03-17 13:00:00|7952.5|7940.5|7889.1|7877.1|7976.5|7964.5|7856.1|7846.6|571
1742220000000|2025-03-17 14:00:00|7891.3|7879.3|7851.3|7839.3|7978.6|7969.6|7844.6|7832.6|619
1742223600000|2025-03-17 15:00:00|7851.6|7839.6|7839.6|7827.6|7914.5|7904|7796.1|7788.3|566
1742227200000|2025-03-17 16:00:00|7839.8|7827.8|7868.1|7856.1|7905.8|7893.8|7800.3|7793.6|733
1742230800000|2025-03-17 17:00:00|7866.6|7858.6|7886.6|7874.6|7901.8|7889.8|7856.6|7846.8|100
1742288400000|2025-03-18 09:00:00|7847|7835|7888.8|7876.8|7935.1|7923.1|7807.1|7795.1|95
1742292000000|2025-03-18 10:00:00|7889.1|7877.1|7976.7|7964.7|7978.7|7966.7|7849.3|7837.3|226
1742295600000|2025-03-18 11:00:00|7976.4|7964.4|7972.7|7964.7|7984.8|7978|7931.4|7919.4|191
1742299200000|2025-03-18 12:00:00|7975|7967|8041.7|8029.7|8048.4|8036.4|7934.8|7923.3|515
1742302800000|2025-03-18 13:00:00|8041.4|8029.4|8069.3|8057.3|8105.2|8096.9|8011.9|8004.9|914
1742306400000|2025-03-18 14:00:00|8069.6|8057.6|8096.2|8084.2|8221.5|8210|8065.3|8053.3|995
1742310000000|2025-03-18 15:00:00|8096|8084|8039.5|8031.5|8121.5|8110.8|8024.7|8017.9|479
1742313600000|2025-03-18 16:00:00|8039.7|8031.7|8037.2|8031.2|8072.7|8063.9|8004.8|7995.3|535
1742317200000|2025-03-18 17:00:00|8038.8|8032.8|8078.2|8070.2|8078.7|8070.7|8020.6|8013.1|146
1742374800000|2025-03-19 09:00:00|7990.9|7978.9|8008.8|7996.8|8096.7|8084.7|7959|7952.5|169
1742378400000|2025-03-19 10:00:00|8009.3|7997.3|7966.9|7954.9|8018.8|8006.8|7907.2|7895.2|151
1742382000000|2025-03-19 11:00:00|7967.5|7955.5|7998.8|7986.8|8005.9|7993.9|7964.9|7952.9|103
1742385600000|2025-03-19 12:00:00|7996.3|7984.3|8051.2|8039.2|8056|8044|7977.9|7965.9|147
1742389200000|2025-03-19 13:00:00|8172.4|8160.4|8190.1|8182.1|8206.4|8195.6|8072.8|8064.3|652
1742392800000|2025-03-19 14:00:00|8189.3|8183.3|8208.2|8200.2|8260.1|8249.9|8183.8|8174.1|582
1742396400000|2025-03-19 15:00:00|8206.7|8198.7|8182.4|8170.4|8217.5|8207.1|8087.8|8078.3|564
1742400000000|2025-03-19 16:00:00|8182.9|8170.9|8177.7|8165.7|8193.5|8183.7|8118.4|8110.3|508
1742403600000|2025-03-19 17:00:00|8176.5|8164.5|8124.4|8112.4|8182.7|8170.7|8116.2|8107.8|351
1742461200000|2025-03-20 09:00:00|8110.2|8102.2|8060.7|8048.7|8113.9|8102.2|8033.5|8021.5|101
1742464800000|2025-03-20 10:00:00|8060.2|8048.2|8030|8018|8094.6|8084.6|8027.5|8016.8|161
1742468400000|2025-03-20 11:00:00|8030.2|8018.2|7988|7976|8039.9|8027.9|7958.9|7946.9|271
1742472000000|2025-03-20 12:00:00|7989.9|7977.9|8090.8|8078.8|8096.1|8088.1|7940.6|7931.9|512
1742475600000|2025-03-20 13:00:00|8091.7|8079.7|8084|8072|8097.4|8087.9|8022.8|8012.6|464
1742479200000|2025-03-20 14:00:00|8083.6|8071.6|8303.1|8291.1|8310.4|8303.1|8083|8071.6|1266
1742482800000|2025-03-20 15:00:00|8303.6|8291.6|8029.1|8017.1|8375.1|8363.3|8010.1|8000.6|1312
1742486400000|2025-03-20 16:00:00|8028.3|8016.3|8121.5|8113.5|8140.3|8128.3|8015.4|8003.4|700
1742490000000|2025-03-20 17:00:00|8120.8|8114.8|8099.6|8087.6|8132|8122.5|8066.2|8054.2|120
1742547600000|2025-03-21 09:00:00|8036.9|8024.9|8051.7|8039.7|8063.4|8051.4|8022.2|8010.2|55
1742551200000|2025-03-21 10:00:00|8050.9|8038.9|8085.5|8073.5|8168.8|8156.8|8032.6|8020.6|169
1742554800000|2025-03-21 11:00:00|8085.7|8073.7|8012|8000|8099.2|8087.2|7986.2|7974.2|341
1742558400000|2025-03-21 12:00:00|8012.2|8000.2|7840.8|7828.8|8012.2|8000.2|7771.8|7765.2|1480
1742562000000|2025-03-21 13:00:00|7841.1|7829.1|7877.6|7865.6|7897.4|7889.5|7799.6|7789.7|1029
1742565600000|2025-03-21 14:00:00|7876.1|7864.1|7762.9|7750.9|7892.3|7885.3|7717.8|7708.9|657
1742569200000|2025-03-21 15:00:00|7762.6|7750.6|7772.5|7764.5|7806.1|7794.5|7681.5|7670.7|778
1742572800000|2025-03-21 16:00:00|7770.1|7758.1|7850|7838|7854.2|7846.9|7724.4|7713.9|862
1742576400000|2025-03-21 17:00:00|7850.5|7838.5|7873.3|7861.3|7878.6|7869.4|7841.1|7834.6|253
1742806800000|2025-03-24 09:00:00|7876.8|7864.8|8021.3|8009.3|8053.2|8041.2|7854.8|7842.8|307
1742810400000|2025-03-24 10:00:00|8022.8|8010.8|7949.4|7937.4|8071.7|8062.2|7934.7|7922.7|326
1742814000000|2025-03-24 11:00:00|7947.5|7935.5|8038|8026|8077|8068.2|7946.4|7934.4|321
1742817600000|2025-03-24 12:00:00|8037.7|8025.7|8056.5|8044.5|8137.9|8130.3|7995.3|7983.5|962
1742821200000|2025-03-24 13:00:00|8056.8|8044.8|8116.1|8104.1|8124.3|8115.8|8026.7|8016.3|685
1742824800000|2025-03-24 14:00:00|8117.3|8105.3|8130.2|8118.2|8169.9|8163.9|8077.6|8071.2|866
1742828400000|2025-03-24 15:00:00|8130.5|8118.5|8101.7|8089.7|8149.2|8137.7|8049.5|8037.5|716
1742832000000|2025-03-24 16:00:00|8101.3|8089.3|8065.5|8053.5|8137.5|8126.3|8051.5|8044.8|893
1742835600000|2025-03-24 17:00:00|8066.1|8054.1|8087.6|8075.6|8096.9|8084.9|8042.3|8032.5|372
1742893200000|2025-03-25 09:00:00|8064.2|8052.2|8132|8120|8149.7|8137.7|8042.1|8030.1|110
1742896800000|2025-03-25 10:00:00|8127.5|8115.5|8054.6|8042.6|8136.5|8124.5|8054.6|8042.6|212
1742900400000|2025-03-25 11:00:00|8055.3|8043.3|8031.3|8019.3|8078.8|8066.8|7987.9|7975.9|173
1742904000000|2025-03-25 12:00:00|8026.2|8014.2|8093.7|8081.7|8116.4|8106.2|8011.3|8003.4|546
1742907600000|2025-03-25 13:00:00|8093.1|8081.1|7984.4|7972.4|8093.1|8083.8|7967.2|7955.2|461
1742911200000|2025-03-25 14:00:00|7976.5|7968.5|8012.7|8000.7|8031.4|8019.4|7917.4|7907.3|605
1742914800000|2025-03-25 15:00:00|8015.4|8003.4|7988.7|7976.7|8035.3|8023.3|7963.6|7956.4|952
1742918400000|2025-03-25 16:00:00|7988.4|7976.4|8019.8|8007.8|8033.8|8021.8|7977.9|7966.8|632
1742922000000|2025-03-25 17:00:00|8019.5|8007.5|8032|8020|8046.2|8036.7|8013.4|8004.2|181
1742979600000|2025-03-26 09:00:00|8017.3|8005.3|8123.7|8111.7|8146.5|8135.9|8017.2|8005.3|158
1742983200000|2025-03-26 10:00:00|8123.3|8111.3|8053.6|8041.6|8191.2|8179.2|8032|8020|265
1742986800000|2025-03-26 11:00:00|8054.1|8042.1|8042.6|8030.6|8093.4|8081.4|8037.7|8025.7|92
1742990400000|2025-03-26 12:00:00|8043.2|8031.2|7990.9|7978.9|8094.7|8085.2|7959|7952.2|595
1742994000000|2025-03-26 13:00:00|7990.4|7978.4|7955.4|7943.4|8053.9|8041.9|7942.4|7930.4|766
1742997600000|2025-03-26 14:00:00|7953.2|7945.2|8025.9|8013.9|8036.7|8026.7|7927.2|7919.6|860
1743001200000|2025-03-26 15:00:00|8025.6|8013.6|7996.6|7984.6|8036.1|8026.5|7984.2|7972.2|739
1743004800000|2025-03-26 16:00:00|7997.6|7985.6|7999.4|7987.4|8022.4|8012.9|7936.7|7926.6|880
1743008400000|2025-03-26 17:00:00|7999.7|7987.7|7972.4|7960.4|8002.5|7993.9|7965.9|7958.4|165
1743066000000|2025-03-27 09:00:00|7930|7918|7931.1|7925.1|7965.3|7953.3|7902.8|7890.8|133
1743069600000|2025-03-27 10:00:00|7936.2|7924.2|7964.3|7952.3|7994.6|7982.6|7894.3|7882.3|200
1743073200000|2025-03-27 11:00:00|7961.8|7955.8|8032.1|8020.1|8043.1|8031.1|7925.9|7913.9|160
1743076800000|2025-03-27 12:00:00|8031.7|8019.7|8134.3|8126.3|8175.6|8167|8031.7|8019.7|910
1743080400000|2025-03-27 13:00:00|8135.1|8127.1|8007.4|7999.4|8149|8142.1|7996.6|7990.1|721
1743084000000|2025-03-27 14:00:00|8004.7|7998.7|8000.8|7988.8|8031|8021.4|7944|7936.5|731
1743087600000|2025-03-27 15:00:00|8002.5|7994.5|7978|7966|8012.2|8005.3|7928.2|7921.8|548
1743091200000|2025-03-27 16:00:00|7977.5|7965.5|7958.2|7950.2|8007.7|7997.7|7942|7930|702
1743094800000|2025-03-27 17:00:00|7958.5|7950.5|7934|7922|7967.3|7958.5|7934|7922|112
1743152400000|2025-03-28 09:00:00|7943.5|7931.5|7915.6|7909.6|7960.1|7948.1|7913|7906.1|225
1743156000000|2025-03-28 10:00:00|7914.6|7908.6|8069.5|8057.5|8083.5|8076|7891.4|7884.9|396
1743159600000|2025-03-28 11:00:00|8069.9|8057.9|8046.8|8034.8|8090.9|8081.2|8044.6|8034.8|189
1743163200000|2025-03-28 12:00:00|8045.1|8033.1|7971.5|7959.5|8088.9|8079.9|7941.8|7930.3|498
1743166800000|2025-03-28 13:00:00|7971.8|7959.8|7956|7948|7975.2|7963.2|7909.9|7902.4|671
1743170400000|2025-03-28 14:00:00|7958.2|7946.2|8043.2|8031.2|8043.5|8033.5|7918.6|7911.6|490
1743174000000|2025-03-28 15:00:00|8043.5|8031.5|8041.2|8029.2|8052.6|8043.2|8001.4|7992.5|397
1743177600000|2025-03-28 16:00:00|8040.9|8028.9|8016.1|8004.1|8046.8|8034.8|7997|7987.7|430
1743181200000|2025-03-28 17:00:00|8015.3|8003.3|8011.5|7999.5|8034.9|8026.9|7998.7|7986.7|75
1743408000000|2025-03-31 08:00:00|7988.6|7976.6|8054.8|8042.8|8068|8058.2|7975.3|7963.3|114
1743411600000|2025-03-31 09:00:00|8052.9|8040.9|8064.5|8052.5|8098.9|8092|8036.5|8024.5|383
1743415200000|2025-03-31 10:00:00|8063.6|8051.6|7982.5|7970.5|8095.7|8087|7969.8|7957.8|355
1743418800000|2025-03-31 11:00:00|7980.1|7968.1|7992.6|7980.6|8020.2|8009.4|7961.1|7952.6|178
1743422400000|2025-03-31 12:00:00|7998.6|7986.6|7958|7946|7999.4|7987.8|7914.8|7908.3|506
1743426000000|2025-03-31 13:00:00|7957.6|7945.6|7968.2|7962.2|7992.1|7980.1|7819.3|7807.3|1261
1743429600000|2025-03-31 14:00:00|7968.6|7962.6|8038.8|8026.8|8044.6|8038.2|7958.2|7947.9|854
1743433200000|2025-03-31 15:00:00|8039.3|8027.3|7925.8|7913.8|8074.7|8068.7|7859.7|7851.5|1512
1743436800000|2025-03-31 16:00:00|7926.2|7914.2|7933.2|7925.2|7956.8|7948.7|7924.3|7912.3|197
1743440400000|2025-03-31 17:00:00|7933.3|7925.3|7971.3|7959.3|7974.8|7965.8|7932.8|7924.8|105
1743494400000|2025-04-01 08:00:00|7988.7|7976.7|8050.9|8038.9|8078.3|8071.2|7983.6|7971.6|232
1743498000000|2025-04-01 09:00:00|8053.4|8041.4|8107.5|8095.5|8155|8146.7|8048.5|8038.7|487
1743501600000|2025-04-01 10:00:00|8107|8095|8139.8|8131.8|8141.6|8134.9|8093|8084.7|217
1743505200000|2025-04-01 11:00:00|8140.5|8132.5|8099.4|8087.4|8182.2|8172.4|8093.9|8083.5|427
1743508800000|2025-04-01 12:00:00|8107.6|8099.6|8067.6|8059.6|8144.8|8137.8|8054.9|8048.7|634
1743512400000|2025-04-01 13:00:00|8067.4|8059.4|8090.3|8082.3|8104.7|8098|8014.2|8006.9|853
1743516000000|2025-04-01 14:00:00|8089.4|8081.4|8121.9|8113.9|8154.4|8144.9|8052.9|8042|771
1743519600000|2025-04-01 15:00:00|8122.3|8114.3|8224.6|8212.6|8225.5|8218.8|8043.8|8032.8|1731
1743523200000|2025-04-01 16:00:00|8223.5|8211.5|8356.5|8348.5|8435.5|8425.6|8193.8|8184.3|1235
1743526800000|2025-04-01 17:00:00|8356|8348|8333.9|8321.9|8363.8|8357.8|8326.1|8316|294
1743580800000|2025-04-02 08:00:00|8344.1|8332.1|8364.6|8352.6|8406|8394|8341.8|8329.8|221
1743584400000|2025-04-02 09:00:00|8365|8353|8426.6|8414.6|8465|8454.3|8337.9|8328|354
1743588000000|2025-04-02 10:00:00|8425.9|8413.9|8464.4|8452.4|8481.5|8471.4|8372|8360|221
1743591600000|2025-04-02 11:00:00|8464.2|8452.2|8505.8|8493.8|8507.1|8499.2|8425.8|8413.8|375
1743595200000|2025-04-02 12:00:00|8506.2|8494.2|8560.5|8552.5|8567.1|8559.8|8450|8438|903
1743598800000|2025-04-02 13:00:00|8560.4|8552.4|8578.9|8566.9|8626.5|8618.2|8556.1|8544.1|1341
1743602400000|2025-04-02 14:00:00|8578.5|8566.5|8748.3|8736.3|8787.2|8779.3|8479.5|8467.5|1741
1743606000000|2025-04-02 15:00:00|8747.9|8735.9|9035.3|9023.3|9085|9074.8|8734|8724.6|2454
1743609600000|2025-04-02 16:00:00|9034.8|9022.8|9032.3|9020.3|9046.3|9039.2|8869.2|8859.5|1376
1743613200000|2025-04-02 17:00:00|9032.4|9020.4|8965.7|8953.7|9034.4|9022.4|8960.2|8948.2|528
1743667200000|2025-04-03 08:00:00|8936.4|8924.4|9039.5|9027.5|9053.6|9044.1|8905.2|8894.4|909
1743670800000|2025-04-03 09:00:00|9039|9027|9167.6|9155.6|9251.5|9239.5|9035.8|9024.3|1433
1743674400000|2025-04-03 10:00:00|9176.2|9164.2|9281|9269|9311.4|9299.4|9174|9162|547
1743678000000|2025-04-03 11:00:00|9282.5|9270.5|9366.5|9358.5|9470.6|9458.6|9282.5|9270.5|1095
1743681600000|2025-04-03 12:00:00|9358.2|9346.2|9324.7|9312.7|9362|9352.6|9027.9|9015.9|1863
1743685200000|2025-04-03 13:00:00|9323.7|9311.7|9265.5|9253.5|9416.7|9404.7|9124.6|9112.6|1699
1743688800000|2025-04-03 14:00:00|9265.8|9253.8|9281.2|9273.2|9401.8|9391.2|9236.4|9224.4|1520
1743692400000|2025-04-03 15:00:00|9280.8|9272.8|9230.3|9218.3|9446.2|9437.9|9152.6|9146|2084
1743696000000|2025-04-03 16:00:00|9230.8|9218.8|9155.7|9143.7|9286.1|9276.2|9153.1|9143.7|645
1743699600000|2025-04-03 17:00:00|9156.1|9144.1|9224.4|9212.4|9269.8|9257.8|9150.3|9142.7|269
1743753600000|2025-04-04 08:00:00|9246|9234|9141.7|9129.7|9296|9284|9131.4|9119.4|156
1743757200000|2025-04-04 09:00:00|9142.2|9130.2|9206.9|9194.9|9337.5|9325.5|9142.2|9130.2|199
1743760800000|2025-04-04 10:00:00|9201.4|9189.4|9109.3|9097.3|9238.1|9226.1|9109.2|9097.2|187
1743764400000|2025-04-04 11:00:00|9109.4|9097.4|9059|9047|9163.8|9151.8|8929.1|8917.1|486
1743768000000|2025-04-04 12:00:00|9049.8|9037.8|9086.4|9074.4|9137.6|9125.6|8966.9|8954.9|646
1743771600000|2025-04-04 13:00:00|9086.1|9080.1|8935.7|8923.7|9131.6|9119.6|8919.1|8907.1|875
1743775200000|2025-04-04 14:00:00|8936.1|8924.1|8479.3|8471.3|8967.2|8955.2|8474.6|8462.6|2220
1743778800000|2025-04-04 15:00:00|8479.7|8471.7|8559.4|8547.4|8652.5|8640.5|8474.6|8467.1|2838
1743782400000|2025-04-04 16:00:00|8558.9|8546.9|8524.1|8512.1|8579.7|8567.7|8517|8505|909
1743786000000|2025-04-04 17:00:00|8523.3|8511.3|8495.8|8489.8|8523.5|8514.8|8470.3|8461.2|501
1744012800000|2025-04-07 08:00:00|8404.1|8392.1|8428.9|8416.9|8447.7|8435.7|8380.1|8373.9|220
1744016400000|2025-04-07 09:00:00|8428.7|8416.7|8283.9|8271.9|8428.7|8417.3|8270.6|8258.6|578
1744020000000|2025-04-07 10:00:00|8283.5|8271.5|8414.7|8402.7|8418.6|8406.6|8237.7|8228.8|500
1744023600000|2025-04-07 11:00:00|8415.1|8403.1|8473.5|8461.5|8485.2|8473.2|8356|8344|412
1744027200000|2025-04-07 12:00:00|8473.1|8461.1|8371.6|8359.6|8526.8|8514.8|8350.5|8338.5|700
1744030800000|2025-04-07 13:00:00|8367.6|8355.6|8229.4|8217.4|8377.2|8365.2|8059.7|8049.7|1155
1744034400000|2025-04-07 14:00:00|8229.2|8217.2|8143.5|8131.5|8412.7|8400.7|8142.1|8130.1|1275
1744038000000|2025-04-07 15:00:00|8142.1|8130.1|7977.8|7969.8|8196.4|8184.4|7957.2|7947.6|2551
1744041600000|2025-04-07 16:00:00|7981.8|7969.5|7969.4|7957.4|8015.4|8004.6|7932.9|7923.1|615
1744045200000|2025-04-07 17:00:00|7970.4|7958.4|7912.2|7900.2|7986.1|7974.1|7911.1|7899.1|165
1744099200000|2025-04-08 08:00:00|7980.7|7968.7|8058.3|8046.3|8058.3|8046.3|7949.7|7937.7|72
1744102800000|2025-04-08 09:00:00|8056.2|8044.2|7931|7919|8100.6|8088.6|7906.3|7894.3|195
1744106400000|2025-04-08 10:00:00|7932.4|7920.4|7857|7845|7942.3|7930.3|7817.4|7805.4|151
1744110000000|2025-04-08 11:00:00|7856.5|7844.5|7920.2|7908.2|7939|7927|7834.1|7822.1|192
1744113600000|2025-04-08 12:00:00|7920.7|7908.7|7770.4|7758.4|7989.1|7977.1|7696.7|7688.2|692
1744117200000|2025-04-08 13:00:00|7770.1|7758.1|7833|7821|7976.6|7964.6|7743.1|7731.1|848
1744120800000|2025-04-08 14:00:00|7832.8|7820.8|7727.2|7715.2|7838|7826|7648.9|7638.9|885
1744124400000|2025-04-08 15:00:00|7727.3|7715.3|7793.9|7787.9|7812.3|7802.8|7706.6|7696.1|2037
1744128000000|2025-04-08 16:00:00|7796.4|7784.4|7738.9|7730.9|7796.4|7786.5|7731.4|7723.4|209
1744131600000|2025-04-08 17:00:00|7746.4|7734.4|7794.9|7782.9|7794.9|7782.9|7714.3|7702.3|138
1744185600000|2025-04-09 08:00:00|7747.1|7735.1|7836.6|7824.6|7850.4|7838.4|7688.7|7676.7|151
1744189200000|2025-04-09 09:00:00|7837|7825|7826.2|7814.2|7934.8|7922.8|7770.3|7758.3|302
1744192800000|2025-04-09 10:00:00|7826.3|7814.3|7765.8|7753.8|7837.3|7825.3|7740.4|7728.4|240
1744196400000|2025-04-09 11:00:00|7765.3|7753.3|7740|7728|7787.5|7775.5|7705|7693|76
1744200000000|2025-04-09 12:00:00|7745.5|7733.5|7785.4|7773.4|7847.2|7835.2|7723.9|7713.9|277
1744203600000|2025-04-09 13:00:00|7785|7773|7998.8|7986.8|8078.3|8066.3|7739.6|7727.6|518
1744207200000|2025-04-09 14:00:00|7998.7|7986.7|8077.3|8065.3|8138.4|8126.4|7987.3|7977.5|433
1744210800000|2025-04-09 15:00:00|8077.4|8065.4|8360.6|8348.6|8378.6|8366.6|8077.4|8065.4|1666
1744214400000|2025-04-09 16:00:00|8360.3|8348.3|8305.6|8293.6|8376.9|8364.9|8281.5|8275|231
1744218000000|2025-04-09 17:00:00|8309.6|8297.6|8322.7|8310.7|8358.5|8346.5|8255.3|8247|186
1744272000000|2025-04-10 08:00:00|8438.2|8426.2|8192.5|8180.5|8499.8|8487.8|8142.5|8130.5|540
1744275600000|2025-04-10 09:00:00|8192.7|8180.7|8418.4|8406.4|8444|8432|8167.2|8155.2|427
1744279200000|2025-04-10 10:00:00|8418.3|8406.3|8454.2|8442.2|8494|8482|8353.5|8341.5|339
1744282800000|2025-04-10 11:00:00|8452.9|8440.9|8323.1|8311.1|8486.4|8474.4|8319|8308.5|355
1744286400000|2025-04-10 12:00:00|8322.8|8310.8|8217.9|8205.9|8362.6|8350.6|8214.8|8202.8|337
1744290000000|2025-04-10 13:00:00|8217.4|8205.4|8190.9|8178.9|8239.9|8230.5|8114.8|8102.8|515
1744293600000|2025-04-10 14:00:00|8190.5|8178.5|8051.4|8039.4|8215.4|8203.4|8028.5|8016.5|605
1744297200000|2025-04-10 15:00:00|8051.7|8039.7|8140.6|8128.6|8148.8|8137.2|8029|8017|1598
1744300800000|2025-04-10 16:00:00|8139.8|8127.8|8130.9|8118.9|8153.7|8145.7|8101.9|8089.9|291
1744304400000|2025-04-10 17:00:00|8129.9|8117.9|8133.7|8121.7|8138.1|8126.1|8103.1|8091.4|115
1744358400000|2025-04-11 08:00:00|8154.6|8142.6|8187.8|8175.8|8222.9|8210.9|8076.3|8064.3|115
1744362000000|2025-04-11 09:00:00|8188.2|8176.2|8354.7|8342.7|8380.7|8368.7|8187.8|8175.8|110
1744365600000|2025-04-11 10:00:00|8351.7|8339.7|8258.6|8246.6|8437.2|8425.2|8250.6|8240.6|77
1744369200000|2025-04-11 11:00:00|8258.1|8246.1|8228.4|8216.4|8309.7|8297.7|8222.9|8210.9|102
1744372800000|2025-04-11 12:00:00|8227.9|8215.9|8273.3|8261.3|8279.7|8267.7|8162.5|8150.5|298
1744376400000|2025-04-11 13:00:00|8272.1|8260.1|8295.8|8287.8|8402.5|8390.5|8254.9|8242.9|299
1744380000000|2025-04-11 14:00:00|8297.4|8285.4|8411.1|8399.1|8411.8|8404.7|8287.2|8275.2|329
1744383600000|2025-04-11 15:00:00|8410.6|8398.6|8379|8367|8477.7|8465.7|8329.4|8320.4|1384
1744387200000|2025-04-11 16:00:00|8379.1|8367.1|8422|8410|8444.8|8434.3|8372.7|8365.8|196
1744390800000|2025-04-11 17:00:00|8418.2|8406.2|8404.2|8392.2|8424|8412|8391.7|8379.7|67
1744617600000|2025-04-14 08:00:00|8366.3|8354.3|8380.5|8368.5|8397.1|8385.1|8327|8315|44
1744621200000|2025-04-14 09:00:00|8381|8369|8423.2|8411.2|8540.3|8528.3|8368|8356|140
1744624800000|2025-04-14 10:00:00|8419.7|8407.7|8344.1|8332.1|8419.7|8407.7|8287.3|8275.3|86
1744628400000|2025-04-14 11:00:00|8342.1|8330.1|8316.1|8304.1|8346.1|8334.1|8213.1|8204.6|96
1744632000000|2025-04-14 12:00:00|8315.6|8303.6|8418.5|8406.5|8424.4|8412.4|8261.7|8249.7|138
1744635600000|2025-04-14 13:00:00|8419.5|8407.5|8287.7|8279.7|8448.1|8439|8285.4|8277.9|496
1744639200000|2025-04-14 14:00:00|8287.2|8279.2|8347.4|8335.4|8392.2|8380.2|8239.9|8229|631
1744642800000|2025-04-14 15:00:00|8346.9|8334.9|8151.1|8139.1|8359.5|8347.5|8120.7|8108.7|470
1744646400000|2025-04-14 16:00:00|8146.6|8134.6|8241|8229|8278|8266|8146.6|8134.6|195
1744650000000|2025-04-14 17:00:00|8242.9|8230.9|8257.1|8245.1|8271.2|8260.1|8236.5|8226.6|118
1744704000000|2025-04-15 08:00:00|8095.8|8083.8|8218.4|8206.4|8289.5|8277.5|8095.8|8083.8|34
1744707600000|2025-04-15 09:00:00|8218.9|8206.9|8202.1|8190.1|8245.1|8233.1|8182.8|8170.8|50
1744711200000|2025-04-15 10:00:00|8203.5|8191.5|8213.3|8201.3|8228.5|8216.5|8172.2|8162.2|19
1744714800000|2025-04-15 11:00:00|8213.8|8201.8|8148.9|8136.9|8214.8|8202.8|8105.3|8093.3|36
1744718400000|2025-04-15 12:00:00|8150.4|8138.4|8082.9|8070.9|8156.9|8146.5|8019.8|8010.7|239
1744722000000|2025-04-15 13:00:00|8082.4|8070.4|8065.2|8053.2|8135.2|8125.7|8040.2|8033.2|158
1744725600000|2025-04-15 14:00:00|8063.2|8055.2|8048.1|8036.1|8133.6|8123.6|8043.6|8032.7|156
1744729200000|2025-04-15 15:00:00|8046.6|8034.6|7933.3|7921.3|8057.2|8045.2|7919.1|7910.1|387
1744732800000|2025-04-15 16:00:00|7931.3|7923.3|7908.8|7896.8|7944.2|7937.3|7884.8|7872.8|101
1744736400000|2025-04-15 17:00:00|7908.3|7896.3|7914.2|7902.2|7925.3|7914.3|7896.8|7886.9|42
1744790400000|2025-04-16 08:00:00|7905.8|7893.8|7938.2|7926.2|8001.2|7989.2|7902.3|7890.3|205
1744794000000|2025-04-16 09:00:00|7937.2|7925.2|7824.2|7812.2|7981.2|7969.2|7791.6|7779.6|507
1744797600000|2025-04-16 10:00:00|7825.2|7813.2|7813.1|7801.1|7872.8|7863.7|7799.7|7789.7|157
1744801200000|2025-04-16 11:00:00|7812.6|7800.6|7881.1|7869.1|7897.6|7885.6|7812.6|7800.6|211
1744804800000|2025-04-16 12:00:00|7880.1|7868.1|7973.1|7961.1|7996.1|7984.1|7839.6|7827.6|766
1744808400000|2025-04-16 13:00:00|7973.6|7961.6|7996.6|7984.6|8012.1|8000.1|7876.1|7864.1|1246
1744812000000|2025-04-16 14:00:00|7997.1|7985.1|7964.9|7952.9|8092.1|8084.6|7939|7927.9|728
1744815600000|2025-04-16 15:00:00|7966.9|7954.9|7925|7913|8043.4|8031.4|7920.5|7910|1188
1744819200000|2025-04-16 16:00:00|7924.4|7917|7981.4|7973.4|7982.9|7973.4|7904.4|7897.9|347
1744822800000|2025-04-16 17:00:00|7980.9|7968.9|7977.4|7965.4|7992.9|7983.4|7965.9|7957.9|312
1744876800000|2025-04-17 08:00:00|8102.8|8090.8|8185.2|8173.2|8198.2|8186.2|8099.8|8087.8|121
1744880400000|2025-04-17 09:00:00|8184.2|8172.2|8112.2|8100.2|8221.7|8215.2|8077.8|8065.8|191
1744884000000|2025-04-17 10:00:00|8112.7|8100.7|8138.5|8126.5|8140.5|8128.5|8081.6|8075.6|118
1744887600000|2025-04-17 11:00:00|8137.5|8125.5|8200.2|8188.2|8222.2|8210.2|8133|8121|192
1744891200000|2025-04-17 12:00:00|8197.8|8185.8|8292|8280|8347.9|8336.4|8092.8|8083.3|751
1744894800000|2025-04-17 13:00:00|8296.4|8284.4|8400.6|8392.6|8450|8442.5|8276.5|8264.5|1416
1744898400000|2025-04-17 14:00:00|8400.5|8392.5|8375.6|8363.6|8450.1|8443.6|8305.3|8295.8|1725
1744902000000|2025-04-17 15:00:00|8376.1|8367.6|8287.6|8281.6|8392.1|8384.1|8254.1|8245.1|1549
1744905600000|2025-04-17 16:00:00|8293.6|8280.6|8289.4|8281.4|8318.9|8306.9|8269.4|8259|281
1744909200000|2025-04-17 17:00:00|8289.9|8281.9|8293.8|8281.8|8320.3|8308.3|8270.9|8258.9|136
1745233200000|2025-04-21 11:00:00|8395.3|8389.3|8677.4|8665.4|8748.3|8736.3|8395.3|8389.3|552
1745236800000|2025-04-21 12:00:00|8677.5|8665.5|8547.2|8535.2|8868.7|8860.3|8507.2|8495.2|1127
1745240400000|2025-04-21 13:00:00|8546.7|8534.7|8559.6|8547.6|8599.8|8587.8|8499.4|8491.2|671
1745244000000|2025-04-21 14:00:00|8561.5|8549.5|8557|8545|8579.9|8573.4|8498.6|8488.6|718
1745247600000|2025-04-21 15:00:00|8558.4|8546.4|8673.4|8661.4|8749.7|8743.2|8397.8|8385.8|1994
1745251200000|2025-04-21 16:00:00|8673.5|8661.5|8658.4|8652.4|8705.2|8693.2|8614.2|8608.2|534
1745254800000|2025-04-21 17:00:00|8657.1|8645.1|8589.7|8581.7|8670.5|8658.5|8587.8|8579.3|336
1745308800000|2025-04-22 08:00:00|8510|8498|8637.9|8625.9|8670.6|8658.6|8510|8498|222
1745312400000|2025-04-22 09:00:00|8639.7|8627.7|8573.9|8565.9|8677|8667.6|8530.2|8518.2|328
1745316000000|2025-04-22 10:00:00|8574|8566|8569.6|8557.6|8614.6|8602.6|8538.1|8526.1|184
1745319600000|2025-04-22 11:00:00|8569.5|8557.5|8835.8|8823.8|8861.2|8853.4|8568.6|8556.6|475
1745323200000|2025-04-22 12:00:00|8835.1|8823.1|9000|8992|9034.1|9026.1|8821.3|8809.3|1363
1745326800000|2025-04-22 13:00:00|9000.1|8992.1|9000.1|8988.1|9094.4|9084.4|8944.2|8934.4|1474
1745330400000|2025-04-22 14:00:00|9001|8989|9035.7|9023.7|9091.8|9083.8|8944|8937.5|1229
1745334000000|2025-04-22 15:00:00|9038.7|9026.7|9081.5|9069.5|9123.9|9116.5|9037.3|9025.7|1806
1745337600000|2025-04-22 16:00:00|9081.9|9069.9|9052.4|9040.4|9091.3|9083.8|9012.1|9003.2|464
1745341200000|2025-04-22 17:00:00|9052|9040|9044.9|9032.9|9052|9042.3|9033.6|9024.5|163
1745395200000|2025-04-23 08:00:00|9069.8|9057.8|9208.6|9196.6|9239.3|9230.2|9047|9035|384
1745398800000|2025-04-23 09:00:00|9208|9196|9197.1|9185.1|9222.9|9210.9|9113.8|9101.8|268
1745402400000|2025-04-23 10:00:00|9198|9186|9204.9|9192.9|9285.1|9273.1|9156.7|9144.7|294
1745406000000|2025-04-23 11:00:00|9206|9194|9193|9181|9224.5|9212.5|9176.4|9164.4|209
1745409600000|2025-04-23 12:00:00|9192|9180|9002.4|8990.4|9281.4|9271.2|8991.9|8984.5|774
1745413200000|2025-04-23 13:00:00|8999.5|8991.5|8720.7|8708.7|9006.4|8994.4|8688|8676|1508
1745416800000|2025-04-23 14:00:00|8720.6|8708.6|8801.2|8789.2|8842.6|8830.8|8638.1|8630.4|1076
1745420400000|2025-04-23 15:00:00|8798.6|8786.6|8891.1|8879.1|8937.9|8925.9|8764.4|8752.4|1117
1745424000000|2025-04-23 16:00:00|8889.1|8877.1|8905.9|8893.9|8926.6|8919.1|8830.9|8821.9|447
1745427600000|2025-04-23 17:00:00|8904.8|8896.8|8890.6|8878.6|8922|8916|8886.7|8875.5|183
1745481600000|2025-04-24 08:00:00|8745.9|8733.9|8740.9|8728.9|8761.9|8749.9|8595|8583|241
1745485200000|2025-04-24 09:00:00|8739.5|8727.5|8798.5|8786.5|8916|8904|8737.7|8727|153
1745488800000|2025-04-24 10:00:00|8798.4|8786.4|8814.6|8802.6|8862.3|8850.3|8762.9|8753.9|376
1745492400000|2025-04-24 11:00:00|8810.6|8798.6|8993.7|8981.7|9006.1|8994.1|8810|8798|299
1745496000000|2025-04-24 12:00:00|8994.6|8982.6|9040|9028|9077.4|9065.4|8954.3|8942.3|603
1745499600000|2025-04-24 13:00:00|9039.5|9027.5|9114.9|9102.9|9176.6|9169.9|8949.5|8939.8|1065
1745503200000|2025-04-24 14:00:00|9115.3|9103.3|9045.5|9033.5|9161.1|9150.8|9021.3|9009.3|706
1745506800000|2025-04-24 15:00:00|9047|9035|9092.5|9080.5|9113.5|9104.2|9023.5|9011.5|761
1745510400000|2025-04-24 16:00:00|9091.5|9079.5|9147.7|9135.7|9179.7|9170.3|9088.1|9076.1|307
1745514000000|2025-04-24 17:00:00|9148.5|9136.5|9122.4|9110.4|9157.8|9145.8|9120|9108|142
1745568000000|2025-04-25 08:00:00|9085.3|9073.3|9217.7|9205.7|9245.2|9233.2|9084.7|9072.7|133
1745571600000|2025-04-25 09:00:00|9217.8|9205.8|9203.2|9191.2|9223.8|9211.8|9178.1|9166.8|98
1745575200000|2025-04-25 10:00:00|9190.9|9178.9|9104.7|9092.7|9218.2|9208.5|9097.4|9090.7|275
1745578800000|2025-04-25 11:00:00|9104.2|9092.2|9035.5|9023.5|9107.2|9095.2|9028.9|9021.5|387
1745582400000|2025-04-25 12:00:00|9033.8|9021.8|9217.5|9205.5|9286|9275.9|9029.2|9020.2|608
1745586000000|2025-04-25 13:00:00|9217.6|9205.6|9257.8|9245.8|9334.2|9325.8|9209.5|9201.9|892
1745589600000|2025-04-25 14:00:00|9256.5|9248.5|9304.6|9292.6|9399.5|9389.5|9256.5|9245.5|1107
1745593200000|2025-04-25 15:00:00|9308.8|9296.8|9338.8|9326.8|9398.3|9388|9298.2|9286.2|1549
1745596800000|2025-04-25 16:00:00|9338.4|9326.4|9413.8|9401.8|9445.8|9439.8|9332.9|9325.4|719
1745600400000|2025-04-25 17:00:00|9413.3|9401.3|9373.3|9361.3|9424|9416.8|9371.2|9359.2|201
1745827200000|2025-04-28 08:00:00|9313.8|9305.8|9224.4|9212.4|9358.2|9346.2|9214.3|9202.3|143
1745830800000|2025-04-28 09:00:00|9215.9|9203.9|9270.8|9258.8|9329.1|9317.1|9180.3|9168.3|138
1745834400000|2025-04-28 10:00:00|9267.9|9255.9|9202.2|9190.2|9276.2|9264.2|9151.3|9141.6|302
1745838000000|2025-04-28 11:00:00|9202.6|9190.6|9172.5|9160.5|9217.5|9205.5|9149.5|9143.5|147
1745841600000|2025-04-28 12:00:00|9169.7|9157.7|9059.5|9047.5|9200|9188|8993.1|8981.1|712
1745845200000|2025-04-28 13:00:00|9059.4|9047.4|8859.9|8853.9|9059.4|9047.4|8852.5|8842.5|818
1745848800000|2025-04-28 14:00:00|8860|8854|9016.8|9004.8|9053.4|9046.1|8851.6|8841.9|874
1745852400000|2025-04-28 15:00:00|9017.2|9005.2|8900.2|8888.2|9022|9010|8856.3|8844.7|1191
1745856000000|2025-04-28 16:00:00|8900.6|8888.6|8886.8|8878.8|8933.4|8923.8|8876.8|8864.8|386
1745859600000|2025-04-28 17:00:00|8885.4|8879.4|8863.2|8851.2|8912|8901|8853.6|8843.4|155
1745913600000|2025-04-29 08:00:00|8981.4|8969.4|9024.5|9012.5|9035.1|9029.1|8956.2|8944.2|120
1745917200000|2025-04-29 09:00:00|9024.6|9012.6|9086.5|9074.5|9110.9|9098.9|8947.5|8935.5|383
1745920800000|2025-04-29 10:00:00|9084.1|9072.1|9065.9|9053.9|9105|9093|8986.7|8974.7|103
1745924400000|2025-04-29 11:00:00|9072.7|9060.7|9037.6|9025.6|9118.4|9106.4|8972.9|8960.9|169
1745928000000|2025-04-29 12:00:00|9037.3|9025.3|8857.1|8845.1|9038|9026|8826|8817.2|604
1745931600000|2025-04-29 13:00:00|8856.7|8844.7|8942.9|8930.9|8967.4|8959.6|8856.7|8844.7|378
1745935200000|2025-04-29 14:00:00|8943|8931|8946.6|8934.6|9027.2|9017.7|8905.2|8893.2|583
1745938800000|2025-04-29 15:00:00|8941|8929|8854.2|8842.2|8944.1|8932.1|8777.8|8765.8|993
1745942400000|2025-04-29 16:00:00|8854.1|8842.1|8915.2|8903.2|8934.7|8925.5|8843.6|8835.2|337
1745946000000|2025-04-29 17:00:00|8916.4|8904.4|8899.5|8887.5|8932.7|8920.7|8880.3|8868.7|143
1746000000000|2025-04-30 08:00:00|8806.6|8794.6|8741.1|8729.1|8880.2|8872|8717.1|8705.1|159
1746003600000|2025-04-30 09:00:00|8740.7|8728.7|8638.8|8626.8|8756.7|8744.7|8600.4|8588.4|574
1746007200000|2025-04-30 10:00:00|8638.1|8626.1|8526.5|8514.5|8651.8|8641.6|8442|8430|490
1746010800000|2025-04-30 11:00:00|8526|8514|8455.4|8443.4|8531.4|8519.4|8445.8|8433.8|174
1746014400000|2025-04-30 12:00:00|8455|8443|8418.6|8406.6|8479.3|8470|8329|8317|998
1746018000000|2025-04-30 13:00:00|8419|8407|8531.6|8519.6|8569|8557|8381.5|8371.1|773
1746021600000|2025-04-30 14:00:00|8530.4|8518.4|8637.4|8625.4|8671.9|8665.1|8517.8|8505.8|777
1746025200000|2025-04-30 15:00:00|8637|8625|8864.1|8852.1|8864.1|8852.1|8590.3|8578.3|1829
1746028800000|2025-04-30 16:00:00|8863.6|8851.6|8779.9|8771.9|8867.7|8858.5|8779.9|8769.2|336
1746032400000|2025-04-30 17:00:00|8776.7|8764.7|8790.5|8778.5|8808.7|8799.8|8771|8759.7|136
1746086400000|2025-05-01 08:00:00|8787.1|8779.1|8872.2|8860.2|8918.8|8906.8|8785|8773|311
1746090000000|2025-05-01 09:00:00|8872.5|8860.5|8725.5|8713.5|8897.2|8888.6|8677.1|8665.1|198
1746093600000|2025-05-01 10:00:00|8724.7|8712.7|8692|8680|8725.9|8713.9|8656.1|8644.5|391
1746097200000|2025-05-01 11:00:00|8690.4|8678.4|8676.5|8664.5|8808.2|8796.2|8635.1|8623.1|143
1746100800000|2025-05-01 12:00:00|8676.9|8664.9|8682.1|8670.1|8688.1|8676.1|8534.7|8522.7|611
1746104400000|2025-05-01 13:00:00|8681.8|8669.8|8625.8|8613.8|8728.4|8716.4|8584.6|8572.6|539
1746108000000|2025-05-01 14:00:00|8627|8615|8687.1|8675.1|8732.8|8724.9|8583|8571|431
1746111600000|2025-05-01 15:00:00|8686.9|8674.9|8655.2|8643.2|8719.2|8709.8|8621|8609|959
1746115200000|2025-05-01 16:00:00|8652.5|8644.5|8706.8|8694.8|8709.2|8702.9|8645.9|8633.9|136
1746118800000|2025-05-01 17:00:00|8705.3|8693.3|8708.6|8696.6|8709.6|8703.6|8694.3|8686.7|75
1746172800000|2025-05-02 08:00:00|8688.9|8676.9|8672.5|8660.5|8763.2|8751.2|8669.3|8659.3|79
1746176400000|2025-05-02 09:00:00|8672.1|8660.1|8672.8|8660.8|8716.6|8704.7|8556.1|8544.1|182
1746180000000|2025-05-02 10:00:00|8672.5|8660.5|8702.4|8690.4|8750.8|8738.8|8648.7|8636.7|120
1746183600000|2025-05-02 11:00:00|8703.2|8691.2|8732.9|8720.9|8739|8727|8686.3|8674.3|59
1746187200000|2025-05-02 12:00:00|8733.1|8721.1|8922.7|8910.7|8943.5|8931.5|8729|8717.6|717
1746190800000|2025-05-02 13:00:00|8921.6|8909.6|9031.3|9019.3|9044.9|9032.9|8875|8863|767
1746194400000|2025-05-02 14:00:00|9030.3|9018.3|8816|8804|9077.1|9069.1|8735.4|8727.4|1069
1746198000000|2025-05-02 15:00:00|8820.5|8808.5|8834.1|8822.1|8914.6|8902.6|8783.8|8772.1|780
1746201600000|2025-05-02 16:00:00|8834.6|8822.6|8869.5|8857.5|8909.4|8897.4|8833.7|8822.6|194
1746205200000|2025-05-02 17:00:00|8870.8|8858.8|8839.5|8827.5|8872.1|8865|8838.3|8826.3|66
1746442800000|2025-05-05 11:00:00|8737.6|8725.6|8693.2|8681.2|8810.5|8798.5|8636.8|8624.8|171
1746446400000|2025-05-05 12:00:00|8692.7|8680.7|8501.1|8489.1|8712.3|8700.3|8372.9|8364|882
1746450000000|2025-05-05 13:00:00|8500.4|8488.4|8449.1|8437.1|8517.7|8505.7|8413.6|8405.3|593
1746453600000|2025-05-05 14:00:00|8449.2|8437.2|8405.8|8393.8|8488.5|8476.6|8366.6|8357|878
1746457200000|2025-05-05 15:00:00|8406|8394|8396.9|8388.9|8465.8|8457|8377.1|8371.1|1107
1746460800000|2025-05-05 16:00:00|8397.1|8389.1|8402.5|8394.5|8412.7|8406.2|8381.7|8375.7|251
1746464400000|2025-05-05 17:00:00|8402.7|8390.7|8417.8|8405.8|8429.3|8423.3|8390.5|8384.5|170
1746518400000|2025-05-06 08:00:00|8587.9|8575.9|8579.3|8567.3|8601.8|8594.5|8492.2|8480.2|255
1746522000000|2025-05-06 09:00:00|8583|8571|8560.3|8548.3|8666.6|8656.6|8559.3|8547.3|305
1746525600000|2025-05-06 10:00:00|8558.3|8546.3|8549.1|8537.1|8576.4|8564.4|8442.5|8430.5|241
1746529200000|2025-05-06 11:00:00|8557.7|8545.7|8590.4|8578.4|8608.1|8600.9|8511|8499|196
1746532800000|2025-05-06 12:00:00|8592.1|8580.1|8686.1|8674.1|8732.6|8724.8|8562.3|8554.3|656
1746536400000|2025-05-06 13:00:00|8686|8674|8647.7|8635.7|8751.1|8744.6|8641.7|8629.7|567
1746540000000|2025-05-06 14:00:00|8648.1|8636.1|8699|8687|8716.6|8705.1|8598.2|8587.2|709
1746543600000|2025-05-06 15:00:00|8700.1|8688.1|8803.3|8791.3|8892.4|8883.7|8693.5|8685.5|1707
1746547200000|2025-05-06 16:00:00|8804.7|8792.7|8767.9|8759.9|8818.6|8810.7|8741.6|8734.5|285
1746550800000|2025-05-06 17:00:00|8775.5|8763.5|8789.6|8777.6|8805.7|8799.7|8771.8|8760.9|97
1746604800000|2025-05-07 08:00:00|8805.3|8793.3|8782.7|8770.7|8812.7|8800.7|8743.9|8731.9|73
1746608400000|2025-05-07 09:00:00|8781.9|8769.9|8809.5|8801.5|8829|8819.9|8761.4|8749.4|152
1746612000000|2025-05-07 10:00:00|8809.7|8797.7|8802.9|8790.9|8870.5|8858.5|8783.3|8771.3|132
1746615600000|2025-05-07 11:00:00|8801.9|8789.9|8831.9|8819.9|8837.8|8825.8|8785.1|8773.1|75
1746619200000|2025-05-07 12:00:00|8832.2|8820.2|9019.6|9007.6|9061.8|9052.5|8822.8|8814.8|930
1746622800000|2025-05-07 13:00:00|9019.3|9007.3|9015.5|9007.5|9042|9030|8950.5|8940.7|603
1746626400000|2025-05-07 14:00:00|9015.7|9007.7|9038.3|9026.3|9088.8|9082.6|9003.6|8991.6|819
1746630000000|2025-05-07 15:00:00|9038.1|9026.1|9025.8|9013.8|9139.5|9127.5|9015|9003|1650
1746633600000|2025-05-07 16:00:00|9026.2|9014.2|9073.4|9067.4|9109|9097|9010.8|9003.2|454
1746637200000|2025-05-07 17:00:00|9073.2|9067.2|9091.6|9079.6|9101.6|9091.7|9055.4|9045.9|141
1746691200000|2025-05-08 08:00:00|9070.5|9058.5|9046.9|9034.9|9157.5|9145.5|9036.2|9024.2|126
1746694800000|2025-05-08 09:00:00|9048.4|9036.4|9082|9070|9126.6|9114.6|9026.3|9014.3|167
1746698400000|2025-05-08 10:00:00|9085.8|9073.8|9118.7|9106.7|9141.1|9131.9|9085.8|9073.8|108
1746702000000|2025-05-08 11:00:00|9118.9|9106.9|9061.9|9049.9|9145.5|9135.7|9037.6|9025.6|333
1746705600000|2025-05-08 12:00:00|9061.7|9049.7|8800.1|8788.1|9098.4|9086.7|8737.6|8725.6|888
1746709200000|2025-05-08 13:00:00|8800.3|8788.3|8781.5|8769.5|8842.8|8830.8|8739.6|8731.7|783
1746712800000|2025-05-08 14:00:00|8781.4|8769.4|8892|8880|8947.3|8935.3|8701.8|8689.8|890
1746716400000|2025-05-08 15:00:00|8892.4|8880.4|9030.9|9018.9|9039.1|9029.6|8837.6|8826.3|1424
1746720000000|2025-05-08 16:00:00|9031.9|9019.9|9013|9001|9049.9|9038.4|8972|8965.7|278
1746723600000|2025-05-08 17:00:00|9012.3|9000.3|8993.6|8981.6|9025.6|9016.3|8991.6|8979.6|69
1746777600000|2025-05-09 08:00:00|8992.7|8980.7|9027.6|9015.6|9063|9051|8921.8|8909.8|105
1746781200000|2025-05-09 09:00:00|9012.8|9000.8|8930.9|8918.9|9043.5|9031.5|8858.5|8846.5|181
1746784800000|2025-05-09 10:00:00|8929.2|8917.2|8977.3|8965.3|9021.3|9012.5|8928.7|8916.7|87
1746788400000|2025-05-09 11:00:00|8979.3|8967.3|9109.3|9097.3|9122.7|9110.7|8975.9|8963.9|227
1746792000000|2025-05-09 12:00:00|9109.9|9097.9|9222.8|9214.8|9260.9|9252.6|9109.9|9097.9|1046
1746795600000|2025-05-09 13:00:00|9223|9215|9181.2|9173.2|9226|9217.5|9126.4|9116.7|583
1746799200000|2025-05-09 14:00:00|9181.1|9173.1|8995.3|8983.3|9198.6|9186.6|8862.9|8856.4|839
1746802800000|2025-05-09 15:00:00|9009.4|8997.4|9067|9055|9074.4|9066.9|8921.7|8909.7|1312
1746806400000|2025-05-09 16:00:00|9066.3|9054.3|9090.3|9078.3|9113.5|9101.5|9042.7|9034.6|293
1746810000000|2025-05-09 17:00:00|9091|9079|9070.7|9062.7|9091.5|9081.5|9062.3|9054.8|76
1747036800000|2025-05-12 08:00:00|9014.9|9002.9|8895.3|8883.3|9033.3|9021.3|8891.5|8882.1|259
1747040400000|2025-05-12 09:00:00|8896.7|8884.7|9014.2|9002.2|9031.8|9019.8|8830.7|8818.7|329
1747044000000|2025-05-12 10:00:00|9011.4|8999.4|9028.6|9016.6|9068.2|9056.2|8999.1|8987.1|89
1747047600000|2025-05-12 11:00:00|9029.5|9017.5|9049.9|9037.9|9153.1|9141.1|8968.3|8956.3|275
1747051200000|2025-05-12 12:00:00|9050.1|9038.1|8886.6|8874.6|9112|9100|8833.7|8823|529
1747054800000|2025-05-12 13:00:00|8886.9|8874.9|8884.3|8872.3|8958.6|8946.6|8852.1|8840.1|463
1747058400000|2025-05-12 14:00:00|8883.2|8871.2|8913.5|8901.5|8954.5|8942.5|8843.9|8833.4|620
1747062000000|2025-05-12 15:00:00|8913.3|8901.3|8995.2|8983.2|9001.6|8989.6|8852.8|8840.8|1156
1747065600000|2025-05-12 16:00:00|8993|8981|8993.8|8985.8|9051.9|9039.9|8969.7|8957.7|252
1747069200000|2025-05-12 17:00:00|8993.6|8985.6|8993.6|8985.6|9005.3|8997.3|8979.3|8969.6|67
1747123200000|2025-05-13 08:00:00|8976.5|8964.5|9026.8|9014.8|9070|9058|8976.5|8964.5|128
1747126800000|2025-05-13 09:00:00|9026.4|9014.4|9152.1|9140.1|9185.6|9177.6|9024.9|9012.9|404
1747130400000|2025-05-13 10:00:00|9150.7|9138.7|9140.1|9128.1|9183.4|9171.4|9065.2|9053.2|285
1747134000000|2025-05-13 11:00:00|9140.7|9128.7|9233.4|9221.4|9266.6|9254.6|9139.6|9127.6|444
1747137600000|2025-05-13 12:00:00|9233|9221|9508.3|9496.3|9553.1|9543.3|9233|9221|1436
1747141200000|2025-05-13 13:00:00|9508.6|9496.6|9737.8|9725.8|9737.8|9725.8|9375.4|9366.9|1332
1747144800000|2025-05-13 14:00:00|9738.5|9726.5|9614.9|9602.9|9868.7|9856.7|9608.1|9597.4|1673
1747148400000|2025-05-13 15:00:00|9615.8|9603.8|9727.6|9715.6|9811.8|9801.5|9613.3|9601.3|1552
1747152000000|2025-05-13 16:00:00|9726.3|9718.3|9781|9773|9794.6|9782.6|9726.3|9714.9|450
1747155600000|2025-05-13 17:00:00|9779.9|9773.9|9729.9|9717.9|9792.2|9785|9721.8|9709.8|193
1747209600000|2025-05-14 08:00:00|9772.7|9760.7|9788.3|9776.3|9808.2|9800.6|9726.7|9714.7|376
1747213200000|2025-05-14 09:00:00|9783|9771|9633.1|9621.1|9793.2|9781.2|9616.2|9604.2|448
1747216800000|2025-05-14 10:00:00|9634.5|9622.5|9704.9|9692.9|9736.1|9724.1|9626.6|9614.6|245
1747220400000|2025-05-14 11:00:00|9707.1|9695.1|9678.7|9666.7|9787.2|9775.2|9678.1|9666.1|358
1747224000000|2025-05-14 12:00:00|9678.4|9666.4|9732.8|9720.8|9753.6|9741.6|9596.1|9586.3|709
1747227600000|2025-05-14 13:00:00|9732.2|9720.2|9774.7|9762.7|9789.6|9783.5|9728.5|9718.2|860
1747231200000|2025-05-14 14:00:00|9774.5|9762.5|9713.8|9705.8|9799.4|9793.3|9708.4|9700|991
1747234800000|2025-05-14 15:00:00|9712.5|9706.5|9695.4|9687.4|9792.4|9784.4|9590.8|9579.1|1632
1747238400000|2025-05-14 16:00:00|9694.1|9688.1|9689.3|9681.3|9714.6|9704.2|9659.2|9650.5|343
1747242000000|2025-05-14 17:00:00|9689.6|9681.6|9722.5|9710.5|9738.2|9728.6|9687.9|9678.5|118
1747296000000|2025-05-15 08:00:00|9717.9|9705.9|9635.8|9623.8|9717.9|9705.9|9588.9|9576.9|83
1747299600000|2025-05-15 09:00:00|9636.2|9624.2|9679.2|9667.2|9752.6|9740.6|9635.8|9623.8|165
1747303200000|2025-05-15 10:00:00|9679.7|9667.7|9690.7|9678.7|9721.4|9709.9|9666.7|9654.7|118
1747306800000|2025-05-15 11:00:00|9690.2|9678.2|9561.9|9549.9|9714.8|9702.8|9474.2|9462.2|660
1747310400000|2025-05-15 12:00:00|9562.1|9550.1|9549.4|9537.4|9575.6|9565.4|9490|9478|777
1747314000000|2025-05-15 13:00:00|9549.7|9537.7|9620.4|9608.4|9723.1|9713.8|9543.6|9536.2|667
1747317600000|2025-05-15 14:00:00|9620.7|9608.7|9677.6|9665.6|9727.8|9720.4|9616.4|9604.4|670
1747321200000|2025-05-15 15:00:00|9682.8|9670.8|10138.6|10132.6|10155.1|10143.1|9628.8|9616.8|2081
1747324800000|2025-05-15 16:00:00|10138.4|10132.4|10270|10258|10270|10258|10079.2|10067.2|1545
1747328400000|2025-05-15 17:00:00|10270.9|10258.9|10371.2|10359.2|10462.5|10452.5|10240.1|10228.1|649
1747382400000|2025-05-16 08:00:00|10148.4|10136.4|10296.7|10284.7|10308.4|10296.4|10099.1|10087.1|212
1747386000000|2025-05-16 09:00:00|10297|10285|10314.8|10302.8|10361.5|10349.5|10174.4|10162.4|404
1747389600000|2025-05-16 10:00:00|10315.2|10303.2|10659|10647|10666.1|10654.1|10270.1|10258.1|617
1747393200000|2025-05-16 11:00:00|10656.6|10644.6|10711|10699|10813.7|10801.7|10578.2|10566.2|701
1747396800000|2025-05-16 12:00:00|10713.3|10701.3|10507.7|10495.7|10821.6|10809.6|10476.1|10470.1|1429
1747400400000|2025-05-16 13:00:00|10507.2|10495.2|10588|10576|10746.8|10740.7|10491.9|10479.9|779
1747404000000|2025-05-16 14:00:00|10588.2|10576.2|10381.9|10369.9|10661.6|10649.6|10365.2|10353.2|1317
1747407600000|2025-05-16 15:00:00|10382.4|10370.4|10671|10659|10742.4|10730.4|10379.4|10367.4|1726
1747411200000|2025-05-16 16:00:00|10671.3|10659.3|10692.7|10680.7|10805.9|10793.9|10670.2|10658.2|1164
1747414800000|2025-05-16 17:00:00|10693.5|10681.5|10702|10690|10749.6|10737.6|10680.1|10668.1|217
1747641600000|2025-05-19 08:00:00|10453.2|10441.2|10449.9|10437.9|10598.7|10586.7|10420.6|10408.6|251
1747645200000|2025-05-19 09:00:00|10449.4|10437.4|10399.6|10387.6|10646.5|10634.5|10399.6|10387.6|792
1747648800000|2025-05-19 10:00:00|10400.7|10388.7|10262.8|10250.8|10400.7|10388.7|10144.1|10132.1|571
1747652400000|2025-05-19 11:00:00|10263.3|10251.3|10358|10346|10481.1|10469.1|10263.3|10251.3|439
1747656000000|2025-05-19 12:00:00|10357.7|10345.7|10374|10362|10506.5|10494.5|10345.3|10335.5|484
1747659600000|2025-05-19 13:00:00|10373|10361|10587.2|10581.2|10623.2|10611.2|10299.9|10287.9|947
1747663200000|2025-05-19 14:00:00|10587|10581|10536.7|10524.7|10663.6|10651.6|10506|10494|1042
1747666800000|2025-05-19 15:00:00|10552.7|10540.7|10668.1|10656.1|10690.1|10678.9|10552.7|10540.7|1337
1747670400000|2025-05-19 16:00:00|10667.8|10655.8|10637.2|10625.2|10701.6|10691.3|10604.5|10594.7|521
1747674000000|2025-05-19 17:00:00|10636.7|10624.7|10622|10610|10646|10636|10603.3|10593.7|133
1747728000000|2025-05-20 08:00:00|10582.9|10570.9|10592.8|10580.8|10645.9|10633.9|10527.9|10515.9|91
1747731600000|2025-05-20 09:00:00|10593.6|10581.6|10705.4|10693.4|10843.5|10831.5|10540.8|10528.8|519
1747735200000|2025-05-20 10:00:00|10711.6|10699.6|10672.7|10660.7|10789.6|10778.8|10655.5|10643.5|243
1747738800000|2025-05-20 11:00:00|10672.3|10660.3|10764.4|10752.4|10963.3|10951.3|10661.7|10649.7|679
1747742400000|2025-05-20 12:00:00|10763.2|10751.2|10792.3|10780.3|10865|10854.2|10645.8|10633.8|610
1747746000000|2025-05-20 13:00:00|10792.1|10780.1|10529.6|10517.6|10792.1|10780.1|10516|10504|1086
1747749600000|2025-05-20 14:00:00|10527.8|10515.8|10671.7|10659.7|10742.7|10730.7|10514.1|10502.1|768
1747753200000|2025-05-20 15:00:00|10672|10660|10649.4|10637.4|10672|10660|10501.8|10489.8|1102
1747756800000|2025-05-20 16:00:00|10647.6|10635.6|10643.8|10635.8|10674.1|10666.3|10611.7|10603.6|266
1747760400000|2025-05-20 17:00:00|10645.4|10637.4|10656.5|10644.5|10695.3|10683.3|10644.1|10633.4|223
1747814400000|2025-05-21 08:00:00|10586|10574|10588.4|10576.4|10639.8|10630.5|10539.6|10527.6|118
1747818000000|2025-05-21 09:00:00|10588|10576|10648.6|10636.6|10655.6|10643.6|10586.2|10574.2|368
1747821600000|2025-05-21 10:00:00|10648.4|10636.4|10641.1|10633.1|10672.5|10664|10632.2|10620.8|272
1747825200000|2025-05-21 11:00:00|10641.9|10633.9|10320.3|10308.3|10649.9|10637.9|10297.1|10289.6|721
1747828800000|2025-05-21 12:00:00|10321.6|10309.6|10408.7|10396.7|10468|10456|10217.7|10205.7|762
1747832400000|2025-05-21 13:00:00|10408.4|10396.4|10365.2|10353.2|10480.2|10468.7|10333.7|10321.7|487
1747836000000|2025-05-21 14:00:00|10366|10354|10391.1|10379.1|10398.5|10386.5|10154.2|10145.7|755
1747839600000|2025-05-21 15:00:00|10391.3|10379.3|10515.6|10503.6|10530.9|10518.9|10350|10338|1130
1747843200000|2025-05-21 16:00:00|10510.5|10498.5|10428.3|10416.3|10552.4|10540.4|10414.7|10404.6|430
1747846800000|2025-05-21 17:00:00|10428.8|10416.8|10419.9|10407.9|10449.1|10437.1|10407.4|10395.4|93
1747900800000|2025-05-22 08:00:00|10307.9|10295.9|10344.1|10332.1|10420.5|10408.5|10307.9|10295.9|130
1747904400000|2025-05-22 09:00:00|10344.4|10332.4|10186.3|10174.3|10366.4|10354.4|10078.1|10066.1|323
1747908000000|2025-05-22 10:00:00|10186.6|10174.6|10061.2|10049.2|10224.3|10212.3|10061.2|10049.2|160
1747911600000|2025-05-22 11:00:00|10060.2|10048.2|10088.7|10076.7|10135.3|10123.3|10031.1|10019.1|151
1747915200000|2025-05-22 12:00:00|10088|10076|9993.6|9981.6|10102.1|10090.1|9904.4|9892.4|823
1747918800000|2025-05-22 13:00:00|9994.2|9982.2|10155.8|10143.8|10164.5|10152.5|9980.3|9968.3|639
1747922400000|2025-05-22 14:00:00|10156.7|10144.7|10117.1|10105.1|10231.3|10219.3|10090.5|10078.5|554
1747926000000|2025-05-22 15:00:00|10116.6|10104.6|10016.1|10004.1|10117.1|10105.1|9958.6|9951.8|1307
1747929600000|2025-05-22 16:00:00|10016.5|10004.5|10031.4|10019.4|10061.6|10049.6|10003.7|9991.7|226
1747933200000|2025-05-22 17:00:00|10031.9|10019.9|10033.1|10021.1|10062.9|10053.2|10017.4|10005.4|107
1747987200000|2025-05-23 08:00:00|10027.1|10015.1|10062.8|10050.8|10094.7|10082.7|9965.7|9953.7|354
1747990800000|2025-05-23 09:00:00|10063.1|10051.1|10093.2|10081.2|10149|10137|10036.4|10024.4|197
1747994400000|2025-05-23 10:00:00|10093|10081|9960.1|9948.1|10105|10093|9948.1|9938|172
1747998000000|2025-05-23 11:00:00|9957.4|9949.4|9805|9793|9994.1|9982.1|9786.3|9774.3|735
1748001600000|2025-05-23 12:00:00|9803.7|9791.7|9531.5|9519.5|9860.7|9848.7|9503.3|9491.3|1387
1748005200000|2025-05-23 13:00:00|9531.2|9519.2|9489.2|9477.2|9573.4|9561.4|9387.1|9376.6|1206
1748008800000|2025-05-23 14:00:00|9489.5|9477.5|9453.9|9441.9|9516.9|9504.9|9416.8|9406.9|1081
1748012400000|2025-05-23 15:00:00|9455.4|9443.4|9542.8|9530.8|9554|9542|9361.4|9349.4|1232
1748016000000|2025-05-23 16:00:00|9541.8|9529.8|9524.3|9516.3|9585.4|9573.4|9496.7|9488.9|548
1748019600000|2025-05-23 17:00:00|9524|9516|9543.1|9531.1|9565.3|9553.3|9478.3|9466.3|179
1748332800000|2025-05-27 08:00:00|9471.2|9465.2|9516.2|9504.2|9601.3|9589.3|9470.9|9458.9|316
1748336400000|2025-05-27 09:00:00|9515.7|9503.7|9557|9545|9593.6|9581.6|9398.7|9386.7|449
1748340000000|2025-05-27 10:00:00|9556.7|9544.7|9552.2|9540.2|9645.9|9633.9|9536.3|9524.3|281
1748343600000|2025-05-27 11:00:00|9553.2|9541.2|9557.7|9545.7|9572.5|9560.5|9474.5|9462.5|370
1748347200000|2025-05-27 12:00:00|9558.1|9546.1|9668.4|9656.4|9728.3|9720.3|9550.4|9538.4|675
1748350800000|2025-05-27 13:00:00|9668.7|9656.7|9598|9586|9798.8|9786.8|9581.5|9569.6|830
1748354400000|2025-05-27 14:00:00|9598.2|9586.2|9540.8|9528.8|9652.1|9640.1|9540.7|9528.7|723
1748358000000|2025-05-27 15:00:00|9541.3|9529.3|9467.8|9455.8|9597|9586.7|9408.6|9396.6|1459
1748361600000|2025-05-27 16:00:00|9468.1|9456.1|9522.7|9510.7|9522.9|9510.9|9446.5|9437.1|403
1748365200000|2025-05-27 17:00:00|9522.9|9510.9|9486.8|9474.8|9547.2|9535.2|9479|9467|91
1748419200000|2025-05-28 08:00:00|9450.6|9442.6|9458.7|9446.7|9484.3|9472.3|9408.7|9397|238
1748422800000|2025-05-28 09:00:00|9458.4|9446.4|9309.2|9297.2|9475.2|9463.2|9292.3|9280.3|336
1748426400000|2025-05-28 10:00:00|9309.4|9297.4|9229|9217|9309.4|9297.4|9202.7|9194.5|585
1748430000000|2025-05-28 11:00:00|9228.9|9216.9|9227.5|9215.5|9258.1|9246.4|9183.9|9173|407
1748433600000|2025-05-28 12:00:00|9228.8|9216.8|9184.7|9176.7|9288.3|9282.3|9133.5|9121.5|1269
1748437200000|2025-05-28 13:00:00|9184.1|9172.1|9222.8|9210.8|9242.2|9232.3|9158.5|9149.6|807
1748440800000|2025-05-28 14:00:00|9223|9211|9353.9|9341.9|9404.7|9392.7|9217.7|9208.2|1339
1748444400000|2025-05-28 15:00:00|9353.8|9341.8|9337.2|9325.2|9409.4|9402.8|9283.1|9272.4|1093
1748448000000|2025-05-28 16:00:00|9337|9325|9338.4|9326.4|9357.8|9345.8|9295.4|9283.4|327
1748451600000|2025-05-28 17:00:00|9337.9|9325.9|9328.4|9316.4|9357.8|9345.8|9321.4|9309.4|120
1748505600000|2025-05-29 08:00:00|9213.1|9201.1|9166.1|9154.1|9231|9219|9128.1|9116.1|311
1748509200000|2025-05-29 09:00:00|9166.8|9154.8|8845.7|8833.7|9167.9|9155.9|8812.2|8802.5|1186
1748512800000|2025-05-29 10:00:00|8843.4|8831.4|8873.2|8861.2|8971.7|8959.7|8827.4|8815.4|618
1748516400000|2025-05-29 11:00:00|8873.9|8861.9|8851.7|8839.7|8882.9|8870.9|8784.8|8774.8|486
1748520000000|2025-05-29 12:00:00|8851.5|8839.5|8939.6|8927.6|8962.9|8951.8|8760.6|8748.6|836
1748523600000|2025-05-29 13:00:00|8939.4|8927.4|8813.9|8801.9|8983.3|8971.3|8800.3|8789.8|931
1748527200000|2025-05-29 14:00:00|8813.6|8801.6|8771.3|8759.3|8866.9|8856.8|8750.4|8740|968
1748530800000|2025-05-29 15:00:00|8769|8757|8775.4|8763.4|8822.9|8812.5|8732.6|8721.4|1541
1748534400000|2025-05-29 16:00:00|8775.1|8763.1|8807.5|8795.5|8811.8|8801.6|8763.2|8752.8|589
1748538000000|2025-05-29 17:00:00|8808|8796|8836.8|8828.8|8864.9|8852.9|8793.3|8783.9|129
1748592000000|2025-05-30 08:00:00|8916.3|8904.3|8996.9|8984.9|9019.2|9007.2|8891.8|8879.8|192
1748595600000|2025-05-30 09:00:00|8997.2|8985.2|9039.2|9027.2|9139.9|9127.9|8959.4|8947.4|355
1748599200000|2025-05-30 10:00:00|9042|9030|9105.3|9093.3|9146.8|9134.8|9033.5|9021.5|321
1748602800000|2025-05-30 11:00:00|9105.5|9093.5|9091.6|9079.6|9161.7|9149.7|9029.2|9017.2|203
1748606400000|2025-05-30 12:00:00|9091.9|9079.9|9132.5|9120.5|9184.1|9172.1|9053.8|9041.8|607
1748610000000|2025-05-30 13:00:00|9132.8|9120.8|9115|9103|9175.3|9163.3|9028|9018.8|670
1748613600000|2025-05-30 14:00:00|9114.7|9102.7|9244.9|9232.9|9278.5|9266.5|9103.4|9091.4|1066
1748617200000|2025-05-30 15:00:00|9245.1|9233.1|9316.9|9308.9|9421.6|9409.6|9145.6|9133.6|1829
1748620800000|2025-05-30 16:00:00|9316.2|9308.2|9338.6|9330.6|9356.5|9345.6|9291|9281.3|491
1748624400000|2025-05-30 17:00:00|9338.9|9330.9|9360.5|9348.5|9365.4|9358.9|9336.9|9329.8|248
1748851200000|2025-06-02 08:00:00|9177.2|9165.2|9362.2|9350.2|9362.2|9350.2|9177.2|9165.2|179
1748854800000|2025-06-02 09:00:00|9362.3|9350.3|9515.2|9503.2|9515.2|9503.2|9322.2|9310.2|454
1748858400000|2025-06-02 10:00:00|9516|9504|9527.9|9515.9|9604.8|9592.8|9490.4|9478.4|664
1748862000000|2025-06-02 11:00:00|9529.4|9517.4|9350.3|9338.3|9541.7|9529.7|9186.6|9174.6|620
1748865600000|2025-06-02 12:00:00|9351.1|9339.1|9361.6|9349.6|9428.6|9419.6|9317.2|9305.2|834
1748869200000|2025-06-02 13:00:00|9361.1|9349.1|9279.7|9271.7|9460.1|9448.1|9111|9101|1208
1748872800000|2025-06-02 14:00:00|9277|9265|9303.9|9291.9|9307.5|9295.5|9133.2|9121.4|1134
1748876400000|2025-06-02 15:00:00|9304.3|9292.3|8995.6|8983.6|9304.3|9292.3|8980.9|8972.9|1682
1748880000000|2025-06-02 16:00:00|8996.4|8984.4|9061.4|9049.4|9087.1|9075.1|8979.3|8972.8|389
1748883600000|2025-06-02 17:00:00|9061|9049|9056.5|9044.5|9089.4|9077.4|9025.8|9014.5|118
1748937600000|2025-06-03 08:00:00|9065.3|9053.3|9007|8999|9066|9054|8963.1|8951.1|115
1748941200000|2025-06-03 09:00:00|9009.4|8997.4|9008.1|8996.1|9159.4|9147.4|9002.4|8990.4|234
1748944800000|2025-06-03 10:00:00|9006.5|8994.5|9041.2|9029.2|9062.4|9050.4|8912.5|8901|262
1748948400000|2025-06-03 11:00:00|9041.7|9029.7|9202.6|9190.6|9217.2|9207.3|9035.4|9023.4|403
1748952000000|2025-06-03 12:00:00|9205.8|9193.8|9183.8|9171.8|9318.8|9310.8|9146.3|9135.1|750
1748955600000|2025-06-03 13:00:00|9184.3|9172.3|9061.8|9049.8|9275.1|9265.2|9060.7|9048.7|1088
1748959200000|2025-06-03 14:00:00|9061.3|9049.3|9207.7|9195.7|9250.2|9242.2|8999.1|8988.7|1060
1748962800000|2025-06-03 15:00:00|9208.4|9196.4|9308.7|9296.7|9359.1|9347.1|9193.2|9181.2|1350
1748966400000|2025-06-03 16:00:00|9308.8|9296.8|9362.4|9350.4|9395.2|9383.2|9261.3|9249.3|409
1748970000000|2025-06-03 17:00:00|9362.6|9350.6|9271.1|9259.1|9368.3|9356.9|9271.1|9259.1|181
1749024000000|2025-06-04 08:00:00|9296.1|9284.1|9294.6|9282.6|9341.3|9329.3|9234.8|9222.8|131
1749027600000|2025-06-04 09:00:00|9288.7|9276.7|9220.5|9208.5|9332.7|9320.7|9176.1|9166.5|424
1749031200000|2025-06-04 10:00:00|9220.7|9208.7|9146.3|9134.3|9266.5|9254.5|9143.4|9131.4|296
1749034800000|2025-06-04 11:00:00|9146.8|9134.8|9284.6|9272.6|9293.1|9281.1|9082.2|9070.3|322
1749038400000|2025-06-04 12:00:00|9282.7|9270.7|9188.3|9176.3|9330.5|9319.5|9181.3|9169.3|694
1749042000000|2025-06-04 13:00:00|9191.7|9179.7|9340.6|9328.6|9340.8|9332.8|9189.1|9177.1|857
1749045600000|2025-06-04 14:00:00|9340.5|9328.5|9333.1|9321.1|9378.5|9369.3|9268.2|9256.2|999
1749049200000|2025-06-04 15:00:00|9333|9321|9377.4|9369.4|9475.8|9466.3|9309.4|9302.5|1444
1749052800000|2025-06-04 16:00:00|9377.8|9365.8|9306.8|9294.8|9397.8|9385.8|9291|9279.2|412
1749056400000|2025-06-04 17:00:00|9306.1|9294.1|9295.1|9283.1|9307.3|9300.9|9281.1|9274.1|182
1749110400000|2025-06-05 08:00:00|9322.9|9310.9|9297.1|9285.1|9376.8|9364.8|9284.6|9272.6|138
1749114000000|2025-06-05 09:00:00|9311.2|9299.2|9311.7|9299.7|9407.4|9397.6|9306.1|9294.1|206
1749117600000|2025-06-05 10:00:00|9307.6|9295.6|9274.5|9262.5|9336.7|9324.7|9252.9|9240.9|358
1749121200000|2025-06-05 11:00:00|9273.9|9261.9|9324.3|9312.3|9367.4|9356.3|9265.6|9253.6|293
1749124800000|2025-06-05 12:00:00|9324.7|9312.7|9402.4|9390.4|9418.6|9408.8|9242.4|9230.4|719
1749128400000|2025-06-05 13:00:00|9405.5|9393.5|9329.5|9317.5|9522.2|9510.2|9326|9314|1485
1749132000000|2025-06-05 14:00:00|9326.2|9314.2|9506.1|9494.1|9531|9519|9319.8|9308.7|1480
1749135600000|2025-06-05 15:00:00|9505.9|9493.9|9474|9462|9522.4|9514.7|9417.8|9405.8|1501
1749139200000|2025-06-05 16:00:00|9473.6|9461.6|9457.8|9449.8|9502.6|9491.3|9440.2|9428.2|380
1749142800000|2025-06-05 17:00:00|9460|9448|9493.7|9481.7|9513.2|9503.6|9457.6|9447.5|116
1749196800000|2025-06-06 08:00:00|9520.5|9508.5|9488.1|9476.1|9520.7|9508.7|9445.2|9433.2|57
1749200400000|2025-06-06 09:00:00|9487.7|9475.7|9783.7|9771.7|9794.3|9782.3|9482.1|9470.1|374
1749204000000|2025-06-06 10:00:00|9783.8|9771.8|9658.2|9646.2|9835|9823|9658.2|9646.2|305
1749207600000|2025-06-06 11:00:00|9658.7|9646.7|9785.1|9773.1|9817.4|9805.4|9645|9633|293
1749211200000|2025-06-06 12:00:00|9785.2|9773.2|9748.3|9736.3|9811.7|9799.7|9692.8|9680.8|676
1749214800000|2025-06-06 13:00:00|9748.5|9736.5|9702.9|9690.9|9751.8|9739.8|9630.2|9618.2|1228
1749218400000|2025-06-06 14:00:00|9703.5|9691.5|9714.9|9702.9|9778.9|9767.4|9674.7|9662.7|1164
1749222000000|2025-06-06 15:00:00|9712.4|9704.4|9550.7|9538.7|9716.3|9707.1|9533.8|9521.8|2571
1749225600000|2025-06-06 16:00:00|9549.5|9537.5|9472.5|9460.5|9550.1|9538.1|9383.9|9371.9|434
1749229200000|2025-06-06 17:00:00|9471.1|9459.1|9523.1|9511.1|9529|9517|9445.8|9433.8|107
1749456000000|2025-06-09 08:00:00|9410.1|9398.1|9304.7|9292.7|9425.2|9413.2|9273.3|9265.3|193
1749459600000|2025-06-09 09:00:00|9300.4|9288.4|9419.2|9407.2|9422.7|9410.7|9275.9|9268.9|225
1749463200000|2025-06-09 10:00:00|9418.8|9406.8|9488.3|9476.3|9510.7|9498.7|9389.6|9377.6|262
1749466800000|2025-06-09 11:00:00|9489|9477|9553.8|9541.8|9569.4|9558.3|9488.7|9476.7|183
1749470400000|2025-06-09 12:00:00|9553.7|9541.7|9469.8|9457.8|9613.6|9601.6|9456|9445|504
1749474000000|2025-06-09 13:00:00|9470.3|9458.3|9471.4|9459.4|9513.8|9501.8|9449.5|9437.6|877
1749477600000|2025-06-09 14:00:00|9471.9|9459.9|9534.6|9522.6|9620.7|9608.8|9457.4|9445.4|765
1749481200000|2025-06-09 15:00:00|9535.2|9523.2|9615.3|9603.3|9622.8|9610.8|9493.2|9481.2|1542
1749484800000|2025-06-09 16:00:00|9615.7|9603.7|9605.5|9593.5|9656.2|9646.6|9591.7|9579.7|329
1749488400000|2025-06-09 17:00:00|9603.5|9595.5|9630.7|9618.7|9637.1|9625.1|9597.1|9585.1|182
1749542400000|2025-06-10 08:00:00|9612.4|9606.4|9496.1|9484.1|9612.4|9606.4|9441.6|9429.6|109
1749546000000|2025-06-10 09:00:00|9497.8|9485.8|9523.1|9511.1|9555.4|9543.4|9437.6|9425.6|235
1749549600000|2025-06-10 10:00:00|9522.9|9510.9|9576|9564|9646.1|9634.1|9518.5|9506.5|334
1749553200000|2025-06-10 11:00:00|9578|9566|9512.2|9500.2|9582.6|9570.6|9499|9489.1|312
1749556800000|2025-06-10 12:00:00|9515.7|9503.7|9386|9374|9540.6|9531.2|9356.3|9344.3|727
1749560400000|2025-06-10 13:00:00|9386.1|9374.1|9385.5|9379.5|9413.5|9401.5|9336.7|9324.7|894
1749564000000|2025-06-10 14:00:00|9386.3|9378.3|9428.6|9422.6|9467.3|9455.3|9376.4|9367.2|1113
1749567600000|2025-06-10 15:00:00|9429.5|9423.5|9106.9|9094.9|9450.4|9441.5|9053.4|9044.8|3104
1749571200000|2025-06-10 16:00:00|9107.8|9095.8|9106|9094|9115|9103|9029.1|9017.1|248
1749574800000|2025-06-10 17:00:00|9105.1|9093.1|9103.2|9091.2|9146.9|9134.9|9103.2|9091.2|162
1749628800000|2025-06-11 08:00:00|9102.9|9090.9|9000|8988|9102.9|9090.9|8983.7|8971.7|151
1749632400000|2025-06-11 09:00:00|8999.9|8987.9|8917.4|8905.4|9000|8988|8845.1|8833.1|255
1749636000000|2025-06-11 10:00:00|8917.8|8905.8|8917.2|8905.2|8934.7|8924.8|8889.5|8877.5|129
1749639600000|2025-06-11 11:00:00|8917.1|8905.1|8997.7|8985.7|9083.9|9071.9|8913.4|8901.4|326
1749643200000|2025-06-11 12:00:00|8999.4|8987.4|9066.2|9054.2|9121.1|9109.1|8970.9|8958.9|752
1749646800000|2025-06-11 13:00:00|9066.6|9054.6|9134.7|9122.7|9193.3|9182.3|9060.2|9048.2|811
1749650400000|2025-06-11 14:00:00|9134.6|9122.6|9144|9132|9168.7|9156.7|9094.4|9086.1|590
1749654000000|2025-06-11 15:00:00|9141|9133|9132.8|9124.8|9178.5|9166.5|9050.7|9041.3|1785
1749657600000|2025-06-11 16:00:00|9132.7|9124.7|9150|9138|9189.4|9177.7|9125.2|9113.2|324
1749661200000|2025-06-11 17:00:00|9149.5|9137.5|9168.5|9156.5|9176.9|9164.9|9143.3|9136.4|152
1749715200000|2025-06-12 08:00:00|9128.5|9116.5|9128.6|9116.6|9168.3|9156.3|9113.1|9101.1|43
1749718800000|2025-06-12 09:00:00|9125.4|9119.4|9120.6|9108.6|9212.2|9200.2|9111.9|9099.9|157
1749722400000|2025-06-12 10:00:00|9120.5|9108.5|9110.8|9098.8|9129.2|9122.7|9078.7|9066.7|57
1749726000000|2025-06-12 11:00:00|9110.3|9098.3|9250.9|9238.9|9257.3|9245.3|9096.3|9084.3|347
1749729600000|2025-06-12 12:00:00|9251|9239|9279.6|9267.6|9340.4|9328.4|9226.2|9216.4|919
1749733200000|2025-06-12 13:00:00|9278.4|9266.4|9281.5|9269.5|9304.2|9292.2|9205.4|9194.4|683
1749736800000|2025-06-12 14:00:00|9281.6|9269.6|9251|9243|9290.6|9284.1|9231.6|9221|503
1749740400000|2025-06-12 15:00:00|9251.1|9243.1|9302.7|9290.7|9314.5|9306.8|9251|9240.9|1429
1749744000000|2025-06-12 16:00:00|9302.6|9290.6|9276.4|9264.4|9313.4|9301.4|9271.9|9261.6|269
1749747600000|2025-06-12 17:00:00|9276.9|9264.9|9274.6|9262.6|9298.1|9286.1|9269.7|9261|175
1749801600000|2025-06-13 08:00:00|9263.9|9251.9|9232.2|9220.2|9304.9|9292.9|9232.2|9220.2|32
1749805200000|2025-06-13 09:00:00|9232.1|9220.1|9174.6|9162.6|9285|9273|9150.5|9142.6|166
1749808800000|2025-06-13 10:00:00|9173.7|9161.7|9132.4|9120.4|9185.1|9173.1|9099.2|9087.2|126
1749812400000|2025-06-13 11:00:00|9131.9|9119.9|9181.8|9169.8|9193.8|9181.8|9113.3|9102.4|171
1749816000000|2025-06-13 12:00:00|9189.6|9177.6|9146.4|9134.4|9189.6|9177.6|9089|9080.4|415
1749819600000|2025-06-13 13:00:00|9147.4|9135.4|9076.7|9064.7|9173.5|9163.4|9072.8|9060.8|446
1749823200000|2025-06-13 14:00:00|9077.1|9065.1|9069.7|9057.7|9117|9106.5|9054.1|9042.1|444
1749826800000|2025-06-13 15:00:00|9069.6|9057.6|9040.1|9032.1|9094.4|9082.4|9018.6|9007.5|756
1749830400000|2025-06-13 16:00:00|9040.5|9032.5|9060.8|9048.8|9068.7|9059.5|9032.9|9023.5|301
1749834000000|2025-06-13 17:00:00|9060.7|9048.7|9052.6|9046.6|9060.7|9050.1|9036.3|9028.6|324
1750060800000|2025-06-16 08:00:00|9045.4|9033.4|9186.6|9174.6|9186.7|9174.7|9012.7|9000.7|23
1750064400000|2025-06-16 09:00:00|9176|9164|9150.8|9138.8|9259|9247|9134|9123.5|235
1750068000000|2025-06-16 10:00:00|9150.7|9138.7|8959.1|8947.1|9162|9156|8954.8|8942.8|278
1750071600000|2025-06-16 11:00:00|8959.2|8947.2|8925.8|8913.8|8961.7|8949.7|8865.8|8853.9|136
1750075200000|2025-06-16 12:00:00|8929.8|8917.8|9014.9|9002.9|9019.5|9010.9|8903.1|8891.1|144
1750078800000|2025-06-16 13:00:00|9015.4|9003.4|9068.1|9056.1|9102.1|9090.1|8996.5|8984.5|369
1750082400000|2025-06-16 14:00:00|9069.1|9057.1|9164.2|9152.2|9188|9176.7|9058.7|9046.7|514
1750086000000|2025-06-16 15:00:00|9164.1|9152.1|9253.9|9241.9|9304.3|9295.4|9129.4|9118.4|474
1750089600000|2025-06-16 16:00:00|9254.9|9242.9|9291|9279|9301|9289|9236.4|9226|145
1750093200000|2025-06-16 17:00:00|9290.9|9278.9|9328.4|9316.4|9330.9|9321.1|9276.7|9266.3|143
1750147200000|2025-06-17 08:00:00|9322.2|9310.2|9458.3|9446.3|9458.3|9446.3|9307.8|9295.8|42
1750150800000|2025-06-17 09:00:00|9458.2|9446.2|9402.6|9390.6|9475.1|9463.1|9402.6|9390.6|181
1750154400000|2025-06-17 10:00:00|9405.1|9393.1|9331.7|9319.7|9429|9417|9286.5|9277.7|107
1750158000000|2025-06-17 11:00:00|9332.2|9320.2|9205.1|9193.1|9368.4|9356.4|9185.9|9173.9|115
1750161600000|2025-06-17 12:00:00|9205.2|9193.2|9220.7|9208.7|9262|9250|9175.4|9165.9|110
1750165200000|2025-06-17 13:00:00|9220.6|9208.6|9206|9194|9238.9|9226.9|9172|9162.6|87
1750168800000|2025-06-17 14:00:00|9207|9195|9215.3|9203.3|9332.9|9323.9|9202|9190|104
1750172400000|2025-06-17 15:00:00|9215.2|9203.2|9150.7|9138.7|9260.1|9248.1|9150.2|9138.2|566
1750176000000|2025-06-17 16:00:00|9153.7|9141.7|9165.2|9153.2|9207.3|9198.3|9141.5|9133.8|200
1750179600000|2025-06-17 17:00:00|9165.1|9153.1|9150.6|9138.6|9170.1|9159.5|9132.5|9126|142
1750233600000|2025-06-18 08:00:00|9143.9|9131.9|9167.5|9155.5|9190.2|9181.7|9143.9|9131.9|129
1750237200000|2025-06-18 09:00:00|9157.1|9145.1|9057.4|9045.4|9194.5|9182.5|9041.8|9030.8|646
1750240800000|2025-06-18 10:00:00|9058.9|9046.9|9056.7|9048.7|9074.9|9064.8|9019|9008.5|484
1750244400000|2025-06-18 11:00:00|9056.8|9048.8|9077.6|9065.6|9083.2|9075.2|9028.7|9020.2|235
1750248000000|2025-06-18 12:00:00|9079|9067|9019.1|9011.1|9106.4|9096.9|9017.1|9006.6|608
1750251600000|2025-06-18 13:00:00|9024.1|9016.1|8985.7|8977.7|9050.5|9042|8979.5|8971|578
1750255200000|2025-06-18 14:00:00|8988.2|8980.2|8772.7|8760.7|8988.7|8980.7|8687|8679.5|28339
1750258800000|2025-06-18 15:00:00|8767.7|8755.7|8819.6|8813.6|8854.6|8848.1|8749.1|8742.6|1446
1750262400000|2025-06-18 16:00:00|8816.6|8804.6|8770.9|8758.9|8817.1|8806.1|8758.7|8752.3|532
1750266000000|2025-06-18 17:00:00|8769.4|8761.4|8764.6|8752.6|8782.9|8776.8|8757.7|8751.6|170
1750406400000|2025-06-20 08:00:00|8524.4|8512.4|8428|8416|8528.4|8516.4|8386.7|8374.7|487
1750410000000|2025-06-20 09:00:00|8430|8418|8422.1|8416.1|8488.9|8476.9|8374.2|8366.7|612
1750413600000|2025-06-20 10:00:00|8422.2|8416.2|8460.9|8448.9|8495.8|8483.8|8375.5|8364.6|414
1750417200000|2025-06-20 11:00:00|8460.4|8448.4|8497.6|8485.6|8521.1|8513.1|8460.4|8448.4|472
1750420800000|2025-06-20 12:00:00|8499.5|8487.5|8233.6|8221.6|8504.6|8496.5|8233.6|8221.6|1585
1750424400000|2025-06-20 13:00:00|8233.1|8221.1|8206.2|8194.2|8248.6|8240.2|8134.2|8125.7|1918
1750428000000|2025-06-20 14:00:00|8206.1|8194.1|8093.9|8087.9|8210.1|8202.1|8088.6|8082.6|1634
1750431600000|2025-06-20 15:00:00|8092.9|8084.9|8163.2|8157.2|8236.6|8228.6|8041.1|8030.6|2143
1750435200000|2025-06-20 16:00:00|8170.2|8164.2|8246|8240|8259.1|8252.5|8170.2|8164.2|939
1750438800000|2025-06-20 17:00:00|8245.5|8239.5|8245.4|8233.4|8258.5|8250.5|8211.8|8202.9|237
1750665600000|2025-06-23 08:00:00|8133.6|8121.6|8287.4|8275.4|8297.9|8285.9|8132.2|8120.2|192
1750669200000|2025-06-23 09:00:00|8287.5|8275.5|8275.9|8263.9|8294.7|8282.7|8228.6|8216.6|203
1750672800000|2025-06-23 10:00:00|8277.4|8265.4|8187.9|8175.9|8335.9|8325.9|8175.9|8163.9|234
1750676400000|2025-06-23 11:00:00|8188.3|8176.3|8226.9|8214.9|8236.8|8229.2|8107.7|8095.7|349
1750680000000|2025-06-23 12:00:00|8227.8|8215.8|8286.2|8274.2|8389|8377|8218.8|8206.9|962
1750683600000|2025-06-23 13:00:00|8286.4|8274.4|8293.2|8287.2|8331.4|8323.4|8215.2|8203.2|852
1750687200000|2025-06-23 14:00:00|8301.3|8289.3|8435.1|8423.1|8536.6|8526.3|8295.1|8285.6|1393
1750690800000|2025-06-23 15:00:00|8435.2|8423.2|8477.8|8465.8|8527.1|8518.5|8343.5|8332.9|1793
1750694400000|2025-06-23 16:00:00|8479.2|8467.2|8447.3|8435.3|8497.2|8488.2|8404.3|8393.7|446
1750698000000|2025-06-23 17:00:00|8445.8|8437.8|8459.1|8447.1|8462.3|8455.8|8426.8|8415.3|189
1750752000000|2025-06-24 08:00:00|8561.4|8549.4|8567.4|8555.4|8569.5|8557.5|8497.5|8485.5|133
1750755600000|2025-06-24 09:00:00|8567.9|8555.9|8494.5|8482.5|8622.4|8611.8|8491.7|8479.7|447
1750759200000|2025-06-24 10:00:00|8495.9|8483.9|8489.8|8477.8|8556.4|8544.4|8458.5|8446.5|190
1750762800000|2025-06-24 11:00:00|8488.9|8476.9|8496.1|8484.1|8526.3|8517|8481.6|8469.6|103
1750766400000|2025-06-24 12:00:00|8496.2|8484.2|8475.9|8463.9|8539.8|8530.4|8411.5|8403.4|669
1750770000000|2025-06-24 13:00:00|8476.4|8464.4|8557.7|8545.7|8658.9|8647.9|8456.7|8444.7|939
1750773600000|2025-06-24 14:00:00|8558.7|8546.7|8684.2|8672.2|8695.4|8685.9|8539.7|8527.7|894
1750777200000|2025-06-24 15:00:00|8683.8|8671.8|8737.8|8731.8|8753.5|8747.5|8657.3|8647.7|1314
1750780800000|2025-06-24 16:00:00|8738.7|8732.7|8746.6|8740.6|8770.4|8761.9|8699.6|8687.6|297
1750784400000|2025-06-24 17:00:00|8747.1|8739.1|8730.1|8718.1|8755.5|8747.5|8729.5|8717.5|138
1750838400000|2025-06-25 08:00:00|8720.3|8708.3|8772.5|8760.5|8779.3|8767.3|8710.7|8698.7|139
1750842000000|2025-06-25 09:00:00|8772.8|8760.8|8769.9|8757.9|8777|8765|8681|8669|227
1750845600000|2025-06-25 10:00:00|8770.4|8758.4|8730.3|8718.3|8785.9|8775.5|8681.5|8669.5|179
1750849200000|2025-06-25 11:00:00|8729.9|8717.9|8774.4|8762.4|8780.5|8768.5|8720.1|8708.1|174
1750852800000|2025-06-25 12:00:00|8774.3|8762.3|8776.5|8770.5|8804.2|8792.2|8724.1|8712.1|458
1750856400000|2025-06-25 13:00:00|8776.6|8770.6|8819.8|8807.8|8862.2|8851.2|8774.3|8762.3|868
1750860000000|2025-06-25 14:00:00|8818.2|8810.2|8797.6|8785.6|8849.3|8839.3|8786.1|8777.8|697
1750863600000|2025-06-25 15:00:00|8795.1|8787.1|8654.9|8642.9|8795.5|8787.5|8564.4|8552.4|1077
1750867200000|2025-06-25 16:00:00|8654.2|8642.2|8742.1|8730.1|8755.4|8746.6|8646.2|8640.2|398
1750870800000|2025-06-25 17:00:00|8742.2|8730.2|8657.9|8645.9|8742.2|8731.8|8657.4|8645.4|144
1750924800000|2025-06-26 08:00:00|8671.7|8659.7|8716.9|8704.9|8752.2|8743.1|8671.7|8659.7|88
1750928400000|2025-06-26 09:00:00|8716.8|8704.8|8760.9|8748.9|8787.9|8777.4|8653.3|8645.3|142
1750932000000|2025-06-26 10:00:00|8760.4|8748.4|8669.3|8657.3|8765|8753|8660.1|8648.1|79
1750935600000|2025-06-26 11:00:00|8669.7|8657.7|8754.5|8746.5|8807.2|8795.2|8669.7|8657.7|175
1750939200000|2025-06-26 12:00:00|8757.5|8745.5|8689.1|8677.1|8843.1|8833.3|8687.7|8675.7|501
1750942800000|2025-06-26 13:00:00|8688.6|8676.6|8678.6|8666.6|8718.7|8706.7|8649.3|8638.6|636
1750946400000|2025-06-26 14:00:00|8678.1|8666.1|8815.1|8807.1|8830.2|8821.6|8672.3|8660.3|766
1750950000000|2025-06-26 15:00:00|8815.5|8807.5|8939.3|8927.3|9012.3|9000.3|8696.6|8684.6|1451
1750953600000|2025-06-26 16:00:00|8939.4|8927.4|8963.6|8955.6|9008.2|9002.2|8921|8909|395
1750957200000|2025-06-26 17:00:00|8962.7|8954.7|8962.9|8950.9|8984.3|8977.7|8950.5|8944.3|153
1751011200000|2025-06-27 08:00:00|8936.9|8924.9|9100.4|9088.4|9101.5|9093.6|8936.9|8924.9|333
1751014800000|2025-06-27 09:00:00|9099.1|9093.1|9053.4|9041.4|9187.4|9175.4|9045.1|9037.1|561
1751018400000|2025-06-27 10:00:00|9052.4|9040.4|9067.2|9055.2|9099.2|9087.2|9019.1|9012.5|328
1751022000000|2025-06-27 11:00:00|9066.8|9054.8|9071.8|9063.8|9105.2|9093.2|9066.8|9054.8|119
1751025600000|2025-06-27 12:00:00|9074.3|9062.3|8935.1|8923.1|9074.3|9062.3|8911.2|8902.2|693
1751029200000|2025-06-27 13:00:00|8936.5|8924.5|8930.8|8922.8|8983.4|8971.4|8900.8|8888.8|498
1751032800000|2025-06-27 14:00:00|8931.3|8923.3|8945|8933|8976.3|8964.3|8893.6|8885.9|637
1751036400000|2025-06-27 15:00:00|8945.1|8933.1|8900.6|8888.6|8966.9|8954.9|8814.1|8807.5|1089
1751040000000|2025-06-27 16:00:00|8899|8887|8890.3|8882.3|8929.6|8917.6|8887.4|8875.4|240
1751043600000|2025-06-27 17:00:00|8888.9|8882.9|8862.2|8850.2|8913.4|8906.9|8837.5|8831.2|157
1751270400000|2025-06-30 08:00:00|8837.7|8825.7|8795.4|8783.4|8876.5|8864.5|8716.5|8704.5|251
1751274000000|2025-06-30 09:00:00|8794.5|8782.5|8770.2|8758.2|8822.2|8810.2|8700.1|8688.1|200
1751277600000|2025-06-30 10:00:00|8772|8760|8755.6|8743.6|8853.1|8841.1|8706.4|8694.4|195
1751281200000|2025-06-30 11:00:00|8758|8746|8907.5|8895.5|8963.6|8951.6|8753.5|8741.5|314
1751284800000|2025-06-30 12:00:00|8907.6|8895.6|8828.1|8816.1|8930.2|8922|8775.3|8768|347
1751288400000|2025-06-30 13:00:00|8827.3|8815.3|8843.7|8835.7|8855.9|8843.9|8776.8|8768.8|244
1751292000000|2025-06-30 14:00:00|8844.1|8836.1|8903.4|8891.4|8919|8910.5|8809.6|8797.6|746
1751295600000|2025-06-30 15:00:00|8903.8|8891.8|8841.5|8829.5|8913.7|8905.2|8804.3|8798.3|1633
1751299200000|2025-06-30 16:00:00|8841.9|8829.9|8880.1|8868.1|8885|8874.7|8833.3|8823.3|187
1751302800000|2025-06-30 17:00:00|8882.1|8870.1|8855.3|8843.3|8898.7|8887|8855.3|8843.3|87
1751356800000|2025-07-01 08:00:00|8757.2|8745.2|8806.8|8794.8|8815.5|8803.5|8746.3|8738.3|117
1751360400000|2025-07-01 09:00:00|8800.4|8788.4|8484.4|8472.4|8800.4|8788.4|8473.7|8461.7|1462
1751364000000|2025-07-01 10:00:00|8484.7|8472.7|8382.7|8370.7|8518.9|8506.9|8312|8301.4|1016
1751367600000|2025-07-01 11:00:00|8382.8|8370.8|8369.3|8357.3|8419|8407|8331.1|8319.1|589
1751371200000|2025-07-01 12:00:00|8358.3|8346.3|8446.8|8434.8|8461.4|8449.4|8279.2|8267.3|1000
1751374800000|2025-07-01 13:00:00|8446.7|8434.7|8381.9|8369.9|8473.3|8464.7|8347.8|8335.8|753
1751378400000|2025-07-01 14:00:00|8385.2|8373.2|8355.3|8343.3|8409.3|8400.2|8300.2|8288.2|1159
1751382000000|2025-07-01 15:00:00|8354.8|8342.8|8229.7|8221.7|8377.8|8369.8|8183.8|8177.8|1841
1751385600000|2025-07-01 16:00:00|8229.6|8221.6|8227.5|8219.5|8258.3|8246.3|8206|8197|476
1751389200000|2025-07-01 17:00:00|8226.1|8220.1|8252.8|8240.8|8258.7|8246.7|8225.5|8218.8|146
1751443200000|2025-07-02 08:00:00|8250.8|8238.8|8286.7|8274.7|8312.9|8300.9|8193.7|8181.7|147
1751446800000|2025-07-02 09:00:00|8285.9|8273.9|8176.2|8164.2|8323|8313.3|8148.1|8136.1|441
1751450400000|2025-07-02 10:00:00|8176.9|8164.9|8218.5|8206.5|8251.3|8242.4|8172.4|8160.4|128
1751454000000|2025-07-02 11:00:00|8219.3|8207.3|8222.2|8210.2|8300.8|8288.8|8208.7|8196.7|227
1751457600000|2025-07-02 12:00:00|8225.5|8213.5|8362.6|8354.6|8385.7|8377.8|8225.5|8213.5|824
1751461200000|2025-07-02 13:00:00|8366.7|8354.7|8327.1|8321.1|8403.5|8395.5|8298.2|8288.5|700
1751464800000|2025-07-02 14:00:00|8327.3|8321.3|8245.7|8233.7|8392.7|8386.2|8230.4|8218.4|888
1751468400000|2025-07-02 15:00:00|8245.3|8233.3|8120.8|8112.8|8252.7|8240.7|8078.5|8069.3|1233
1751472000000|2025-07-02 16:00:00|8120.2|8114.2|8143.6|8131.6|8217.6|8205.6|8103.4|8092.9|358
1751475600000|2025-07-02 17:00:00|8143.5|8131.5|8172.1|8160.1|8197.5|8187|8140.6|8128.6|72
1751529600000|2025-07-03 08:00:00|8151.1|8139.1|8168.5|8156.5|8189.2|8177.2|8084.5|8072.5|126
1751533200000|2025-07-03 09:00:00|8168.4|8156.4|8139|8127|8215.1|8203.1|8098.4|8086.4|197
1751536800000|2025-07-03 10:00:00|8139.1|8127.1|7947.7|7939.7|8149.9|8137.9|7937.1|7928.3|423
1751540400000|2025-07-03 11:00:00|7947.9|7939.9|7861|7849|7961.2|7949.2|7821.7|7812.7|777
1751544000000|2025-07-03 12:00:00|7862.6|7850.6|7811|7805|7919.3|7911.3|7803.1|7793.7|960
1751547600000|2025-07-03 13:00:00|7811.5|7803.5|7847.2|7835.2|7887.3|7880.1|7798.7|7789|881
1751551200000|2025-07-03 14:00:00|7848.2|7836.2|7938.8|7930.8|7942.1|7933.2|7836.3|7828.6|874
1751554800000|2025-07-03 15:00:00|7938.7|7930.7|7940.9|7928.9|8145.7|8138.7|7899.3|7887.3|2391
1751558400000|2025-07-03 16:00:00|7941.1|7929.1|7947.9|7935.9|7976.8|7966|7938.8|7926.8|351
1751562000000|2025-07-03 17:00:00|7948.2|7936.2|7976.5|7964.5|7982.6|7970.6|7939.2|7927.2|235
1751875200000|2025-07-07 08:00:00|7945.6|7939.6|7933.7|7921.7|7987.6|7975.6|7925.2|7919.2|241
1751878800000|2025-07-07 09:00:00|7927.2|7919.2|7809.5|7797.5|7932.2|7920.3|7774.7|7762.7|628
1751882400000|2025-07-07 10:00:00|7808.9|7796.9|7899.2|7887.2|7918.7|7910.7|7784.1|7772.1|295
1751886000000|2025-07-07 11:00:00|7900.5|7888.5|7883.8|7871.8|7911.4|7899.4|7781.5|7769.5|404
1751889600000|2025-07-07 12:00:00|7886.5|7874.5|7866.1|7854.1|7886.5|7874.5|7780.8|7772.6|358
1751893200000|2025-07-07 13:00:00|7866.4|7854.4|8014.8|8002.8|8087.7|8075.7|7853.9|7845.7|1013
1751896800000|2025-07-07 14:00:00|8008.6|7996.6|7940|7928|8079.8|8067.8|7939.5|7927.5|812
1751900400000|2025-07-07 15:00:00|7939.7|7927.7|8123.2|8115.2|8125.5|8117.5|7881.9|7869.9|1830
1751904000000|2025-07-07 16:00:00|8122.6|8116.6|8122.9|8110.9|8164|8156.9|8087.2|8075.2|658
1751907600000|2025-07-07 17:00:00|8123.5|8111.5|8119.4|8107.4|8154.3|8142.3|8104.9|8092.9|237
1751961600000|2025-07-08 08:00:00|8114.2|8102.2|8246.4|8234.4|8302.6|8290.6|8107.8|8095.8|389
1751965200000|2025-07-08 09:00:00|8244.8|8232.8|8125.5|8113.5|8247.9|8235.9|8059.9|8053.9|579
1751968800000|2025-07-08 10:00:00|8125.9|8113.9|8164|8152|8220.8|8208.8|8072.9|8060.9|340
1751972400000|2025-07-08 11:00:00|8162.7|8150.7|8154.5|8142.5|8286.6|8276|8137.8|8125.8|327
1751976000000|2025-07-08 12:00:00|8156.6|8144.6|8238|8230|8248.1|8239.7|8078.4|8068.2|729
1751979600000|2025-07-08 13:00:00|8240.3|8228.3|8014.4|8002.4|8240.3|8228.3|8003.8|7991.8|788
1751983200000|2025-07-08 14:00:00|8014.8|8002.8|8000.8|7988.8|8039.6|8030.9|7964.2|7952.2|933
1751986800000|2025-07-08 15:00:00|8001.2|7989.2|7904.2|7896.2|8016.9|8008.1|7852.3|7840.3|1555
1751990400000|2025-07-08 16:00:00|7902.4|7896.4|7888.1|7876.1|7910.9|7899.6|7853.2|7841.2|359
1751994000000|2025-07-08 17:00:00|7887.5|7875.5|7928.4|7922.4|7936.9|7924.9|7880.5|7869.4|228
1752048000000|2025-07-09 08:00:00|7933.2|7921.2|7962.3|7950.3|7980.9|7968.9|7920.6|7908.6|121
1752051600000|2025-07-09 09:00:00|7962|7950|8072.2|8060.2|8113.3|8101.3|7937.8|7929|284
1752055200000|2025-07-09 10:00:00|8071.6|8059.6|7947.4|7935.4|8073.9|8061.9|7939.7|7927.7|189
1752058800000|2025-07-09 11:00:00|7947.2|7935.2|8030.7|8018.7|8063.7|8052.6|7941|7930.2|215
1752062400000|2025-07-09 12:00:00|8030.6|8018.6|8102.2|8090.2|8136.8|8128.8|8029.4|8018.4|690
1752066000000|2025-07-09 13:00:00|8097.6|8089.6|8031.5|8019.5|8105|8097.5|8009.2|7999.4|547
1752069600000|2025-07-09 14:00:00|8030.9|8018.9|8017.9|8005.9|8030.9|8018.9|7942.6|7930.6|608
1752073200000|2025-07-09 15:00:00|8018.6|8006.6|8118.7|8110.7|8165|8153.7|8018.2|8006.2|1435
1752076800000|2025-07-09 16:00:00|8121|8109|8152.6|8140.6|8154.5|8146|8110|8100.8|323
1752080400000|2025-07-09 17:00:00|8148.1|8136.1|8132.9|8120.9|8154.8|8148.8|8122.2|8111.1|165
1752134400000|2025-07-10 08:00:00|8081.1|8069.1|8036.3|8024.3|8123.6|8111.6|8021|8009|170
1752138000000|2025-07-10 09:00:00|8030.2|8018.2|8092.8|8080.8|8196.1|8187.3|7999.4|7987.4|527
1752141600000|2025-07-10 10:00:00|8093.6|8081.6|8076.2|8064.2|8123.8|8115.8|8072.9|8060.9|133
1752145200000|2025-07-10 11:00:00|8066.2|8054.2|8022.1|8010.1|8066.9|8054.9|7983.7|7971.7|305
1752148800000|2025-07-10 12:00:00|8019|8007|8052.3|8040.3|8090.9|8078.9|7983.5|7973|768
1752152400000|2025-07-10 13:00:00|8052.8|8040.8|7890.3|7882.3|8111.3|8099.3|7885.2|7876.8|1017
1752156000000|2025-07-10 14:00:00|7889.5|7881.5|7870.9|7864.9|7939.9|7927.9|7848.4|7837.7|920
1752159600000|2025-07-10 15:00:00|7872.9|7866.9|7876.5|7864.5|7916.5|7908.8|7821.4|7812.4|1575
1752163200000|2025-07-10 16:00:00|7874.8|7866.8|7848.6|7836.6|7875.3|7867.3|7827.9|7820.4|330
1752166800000|2025-07-10 17:00:00|7845.6|7837.6|7840.5|7828.5|7861.9|7852.3|7828.4|7821|77
1752220800000|2025-07-11 08:00:00|7827.2|7815.2|7820|7808|7836.2|7824.2|7788.9|7776.9|181
1752224400000|2025-07-11 09:00:00|7820.3|7808.3|7834.7|7822.7|7891|7879|7797.8|7786.2|264
1752228000000|2025-07-11 10:00:00|7835|7823|7816.3|7804.3|7861.2|7849.2|7802.6|7794.2|110
1752231600000|2025-07-11 11:00:00|7817.6|7805.6|7796.3|7790.3|7876.6|7864.6|7776|7769.4|442
1752235200000|2025-07-11 12:00:00|7796.5|7790.5|7810.3|7804.3|7960.3|7948.3|7796.2|7785.5|861
1752238800000|2025-07-11 13:00:00|7810.5|7804.5|7897.3|7885.3|7925.3|7913.3|7806.1|7798.4|478
1752242400000|2025-07-11 14:00:00|7897|7885|7832.1|7824.1|7897|7885.6|7799.4|7791.3|680
1752246000000|2025-07-11 15:00:00|7832.3|7824.3|7870.4|7858.4|7943.9|7932.6|7818.7|7808.5|1821
1752249600000|2025-07-11 16:00:00|7870.6|7858.6|7900.3|7888.3|7916.9|7909|7857.2|7850.4|475
1752253200000|2025-07-11 17:00:00|7900.1|7888.1|7892.2|7880.2|7911.7|7903.7|7878.3|7866.4|69
1752480000000|2025-07-14 08:00:00|7865.8|7853.8|7947.3|7935.3|7991.9|7979.9|7860.9|7848.9|233
1752483600000|2025-07-14 09:00:00|7946.4|7934.4|7887.6|7875.6|7969.5|7957.5|7879.8|7867.8|211
1752487200000|2025-07-14 10:00:00|7888|7876|7998.4|7986.4|8023.7|8011.7|7882.1|7870.1|172
1752490800000|2025-07-14 11:00:00|7998.1|7986.1|7921.6|7909.6|8015.6|8003.6|7907.7|7898|140
1752494400000|2025-07-14 12:00:00|7919.6|7907.6|7870.7|7858.7|7932.9|7920.9|7812.8|7800.8|430
1752498000000|2025-07-14 13:00:00|7871.5|7859.5|7938.9|7926.9|8030.2|8022.5|7864.3|7852.3|643
1752501600000|2025-07-14 14:00:00|7938.4|7926.4|7973.6|7967.6|8032.7|8023.2|7918.7|7906.7|919
1752505200000|2025-07-14 15:00:00|7975.2|7967.2|7971.2|7959.2|8035.1|8027.2|7955.4|7946.7|1052
1752508800000|2025-07-14 16:00:00|7969.7|7961.7|7982.6|7970.6|7985.4|7978.1|7948|7940.6|386
1752512400000|2025-07-14 17:00:00|7981.7|7969.7|7988.4|7976.4|8003.3|7992.2|7967.6|7959.8|141
1752566400000|2025-07-15 08:00:00|7907.7|7895.7|7807.3|7795.3|7928|7916|7803.5|7795.3|222
1752570000000|2025-07-15 09:00:00|7807.9|7795.9|7865.1|7857.1|7899.3|7887.3|7784.4|7772.4|291
1752573600000|2025-07-15 10:00:00|7863.5|7855.5|7884|7872|7903.6|7891.6|7848.8|7839.1|45
1752577200000|2025-07-15 11:00:00|7884.2|7872.2|7829.6|7817.6|7938.9|7926.9|7822.5|7813.5|168
1752580800000|2025-07-15 12:00:00|7830.4|7818.4|7806|7794|7836.4|7828.1|7778.8|7771.2|469
1752584400000|2025-07-15 13:00:00|7806.6|7794.6|7878|7866|7894.3|7886.1|7803.4|7791.4|352
1752588000000|2025-07-15 14:00:00|7877.1|7865.1|7810|7804|7894.7|7883.4|7805.9|7797.1|682
1752591600000|2025-07-15 15:00:00|7809.5|7803.5|7645.7|7633.7|7819.7|7810|7613.8|7605.8|2788
1752595200000|2025-07-15 16:00:00|7643.2|7635.2|7571.9|7563.9|7655.4|7646.8|7571.9|7562.7|800
1752598800000|2025-07-15 17:00:00|7572.7|7564.7|7547.8|7541.8|7589.6|7579.3|7545.3|7537.1|412
1752652800000|2025-07-16 08:00:00|7602.5|7590.5|7565.7|7553.7|7616.5|7604.5|7547.2|7535.2|339
1752656400000|2025-07-16 09:00:00|7565.9|7553.9|7559|7547|7593|7581|7531.7|7522.7|291
1752660000000|2025-07-16 10:00:00|7558.2|7546.2|7464.9|7452.9|7570|7558.7|7458.4|7448.6|614
1752663600000|2025-07-16 11:00:00|7464.4|7452.4|7524.5|7512.5|7542.8|7530.8|7440|7434|437
1752667200000|2025-07-16 12:00:00|7529.3|7517.3|7524.3|7516.3|7561.7|7552.5|7460.8|7450.2|634
1752670800000|2025-07-16 13:00:00|7524.6|7516.6|7567.5|7559.5|7573.8|7567.4|7502|7495.9|898
1752674400000|2025-07-16 14:00:00|7572.5|7560.5|7422.3|7410.3|7611.1|7599.1|7403.9|7396.1|1092
1752678000000|2025-07-16 15:00:00|7422.8|7410.8|7401.8|7393.8|7440.7|7434.7|7370|7359.7|2022
1752681600000|2025-07-16 16:00:00|7401.3|7393.3|7403.6|7397.6|7414.6|7404.8|7380.9|7374.3|375
1752685200000|2025-07-16 17:00:00|7403.8|7395.8|7421.4|7409.4|7438.5|7431.6|7402.8|7395.3|247
1752739200000|2025-07-17 08:00:00|7222|7210|7198.8|7186.8|7260.2|7248.2|7157.7|7147|507
1752742800000|2025-07-17 09:00:00|7199.5|7187.5|7189.6|7177.6|7202.6|7190.6|7148.8|7138.9|496
1752746400000|2025-07-17 10:00:00|7189.3|7177.3|7141.1|7129.1|7200.2|7188.2|7124.1|7114.2|586
1752750000000|2025-07-17 11:00:00|7140.8|7128.8|7051.8|7039.8|7140.8|7128.8|7020.9|7011.4|698
1752753600000|2025-07-17 12:00:00|7052.2|7040.2|7086.3|7078.3|7155.9|7143.9|7032.6|7021.3|1180
1752757200000|2025-07-17 13:00:00|7086.6|7078.6|7033.8|7025.8|7119.9|7107.9|7033.3|7022.9|953
1752760800000|2025-07-17 14:00:00|7033.1|7025.1|7094.4|7086.4|7096.2|7086.4|6975.9|6968.4|1494
1752764400000|2025-07-17 15:00:00|7095.9|7083.9|7074.7|7062.7|7154.4|7145.1|7019.7|7013|1608
1752768000000|2025-07-17 16:00:00|7073.5|7061.5|7053.7|7047.7|7090.2|7082.7|7038.1|7028.5|589
1752771600000|2025-07-17 17:00:00|7054.1|7048.1|7062.7|7050.7|7086.3|7074.3|7042.7|7034.7|197
1752825600000|2025-07-18 08:00:00|7187.1|7175.1|7246.6|7234.6|7262.6|7250.6|7125.7|7113.7|365
1752829200000|2025-07-18 09:00:00|7240.2|7228.2|7151.1|7139.1|7262.5|7250.5|7137.8|7125.8|285
1752832800000|2025-07-18 10:00:00|7150.9|7138.9|7218.4|7206.4|7231|7219|7133.3|7121.3|185
1752836400000|2025-07-18 11:00:00|7218.6|7206.6|7236.2|7224.2|7246.1|7238.2|7216.4|7204.7|243
1752840000000|2025-07-18 12:00:00|7254.8|7248.8|7309.2|7301.2|7411.1|7399.1|7239.7|7229.7|1176
1752843600000|2025-07-18 13:00:00|7308.7|7300.7|7380.2|7372.2|7398.4|7386.4|7278.5|7266.5|787
1752847200000|2025-07-18 14:00:00|7379.7|7373.7|7435.8|7423.8|7441|7429.3|7282.5|7272.2|1015
1752850800000|2025-07-18 15:00:00|7435|7423|7430.5|7422.5|7505.7|7495.7|7407.7|7395.9|2016
1752854400000|2025-07-18 16:00:00|7430.8|7422.8|7391.7|7385.7|7454.9|7444.9|7386.2|7377.7|690
1752858000000|2025-07-18 17:00:00|7391.9|7385.9|7376.4|7364.4|7402.3|7396.1|7359.6|7353.6|285
1753084800000|2025-07-21 08:00:00|7389|7377|7418.1|7410.1|7422.9|7411.9|7353.2|7344.3|314
1753088400000|2025-07-21 09:00:00|7417.9|7409.9|7484.3|7476.3|7492.8|7485|7415.3|7403.3|371
1753092000000|2025-07-21 10:00:00|7483.5|7475.5|7534.2|7522.2|7543.6|7535.6|7455.2|7444.5|235
1753095600000|2025-07-21 11:00:00|7532.9|7520.9|7542.3|7534.3|7580.2|7569.6|7527.8|7515.8|526
1753099200000|2025-07-21 12:00:00|7541.8|7533.8|7562.1|7554.1|7590.6|7582.6|7525.5|7515.3|828
1753102800000|2025-07-21 13:00:00|7560.9|7554.9|7490.1|7478.1|7592.2|7582.8|7471.6|7463.6|1190
1753106400000|2025-07-21 14:00:00|7489.8|7477.8|7614.8|7606.8|7616|7608.8|7478.1|7471.6|1183
1753110000000|2025-07-21 15:00:00|7614.5|7606.5|7699.4|7691.4|7837.6|7827.7|7589.5|7578.8|2121
1753113600000|2025-07-21 16:00:00|7698.9|7692.9|7669.8|7657.8|7709.9|7701.2|7649.4|7638.5|606
1753117200000|2025-07-21 17:00:00|7667.6|7655.6|7687.3|7675.3|7687.3|7675.3|7627.3|7619.5|160
1753171200000|2025-07-22 08:00:00|7702.8|7690.8|7667.6|7655.6|7715.9|7703.9|7639.9|7627.9|140
1753174800000|2025-07-22 09:00:00|7669.1|7657.1|7732.1|7720.1|7750.1|7739.9|7656.9|7644.9|155
1753178400000|2025-07-22 10:00:00|7731.9|7719.9|7804.8|7792.8|7826.3|7814.9|7721.8|7709.8|283
1753182000000|2025-07-22 11:00:00|7804.4|7792.4|7774.6|7762.6|7854.5|7842.5|7772.5|7760.5|307
1753185600000|2025-07-22 12:00:00|7772.9|7760.9|7728.1|7720.1|7772.9|7760.9|7651.6|7639.6|559
1753189200000|2025-07-22 13:00:00|7727.8|7715.8|7724.7|7712.7|7807.5|7797.5|7692.3|7680.3|1082
1753192800000|2025-07-22 14:00:00|7722.9|7714.9|7803.7|7791.7|7810.5|7800.8|7717.9|7708.5|950
1753196400000|2025-07-22 15:00:00|7804.2|7792.2|7802.1|7794.1|7842.5|7834.5|7746.2|7737.7|1828
1753200000000|2025-07-22 16:00:00|7802.3|7794.3|7810.6|7804.6|7823.3|7815.9|7791.4|7783.4|329
1753203600000|2025-07-22 17:00:00|7811.5|7803.5|7790.7|7778.7|7820.7|7813.6|7788.6|7778.7|328
1753257600000|2025-07-23 08:00:00|7794.8|7788.8|7776.1|7764.1|7808.5|7796.5|7759|7747|189
1753261200000|2025-07-23 09:00:00|7775.3|7763.3|7817.7|7805.7|7817.9|7805.9|7746.6|7736.2|244
1753264800000|2025-07-23 10:00:00|7816.9|7808.9|7843.7|7831.7|7870.5|7858.5|7816.9|7805.4|85
1753268400000|2025-07-23 11:00:00|7845|7833|7786.5|7774.5|7847.4|7835.4|7737.4|7729.3|212
1753272000000|2025-07-23 12:00:00|7786.2|7774.2|7873|7867|7883.1|7875.1|7744.1|7734.7|482
1753275600000|2025-07-23 13:00:00|7880.4|7868.4|7853.6|7841.6|7938.4|7928.9|7822.4|7810.4|981
1753279200000|2025-07-23 14:00:00|7853.8|7841.8|7862.6|7854.6|7879.4|7869.2|7816.2|7804.3|577
1753282800000|2025-07-23 15:00:00|7869.5|7857.5|8043.3|8031.3|8063.1|8053.3|7816.9|7804.9|1934
1753286400000|2025-07-23 16:00:00|8043.5|8031.5|8047.6|8035.6|8072.8|8064.8|8030.3|8022.6|535
1753290000000|2025-07-23 17:00:00|8048.2|8036.2|8054.3|8042.3|8063|8051.9|8040.2|8030|210
1753344000000|2025-07-24 08:00:00|8028.2|8020.2|8057.4|8045.4|8057.6|8045.6|7940.6|7928.6|191
1753347600000|2025-07-24 09:00:00|8057.6|8045.6|8080.8|8068.8|8105.1|8093.1|8048.8|8036.8|457
1753351200000|2025-07-24 10:00:00|8080.3|8068.3|8026.8|8014.8|8092.1|8082.2|8017.6|8005.6|300
1753354800000|2025-07-24 11:00:00|8027.6|8015.6|8050.2|8038.2|8127.8|8115.8|8024.6|8015|188
1753358400000|2025-07-24 12:00:00|8049.9|8037.9|7990.4|7978.4|8059|8047|7954.9|7942.9|703
1753362000000|2025-07-24 13:00:00|7989.7|7981.7|7934.2|7922.2|8036.1|8028.1|7922.8|7913|858
1753365600000|2025-07-24 14:00:00|7929.7|7917.7|7841.2|7829.2|7955.5|7944|7777.9|7765.9|1085
1753369200000|2025-07-24 15:00:00|7840.9|7828.9|7779.8|7767.8|7886.1|7874.1|7713|7704.6|1649
1753372800000|2025-07-24 16:00:00|7780|7768|7834.7|7822.7|7867|7856.4|7776.3|7766.5|782
1753376400000|2025-07-24 17:00:00|7835|7823|7835.2|7823.2|7859|7849.3|7824.8|7815|70
1753430400000|2025-07-25 08:00:00|7741.5|7729.5|7873.8|7861.8|7873.8|7861.8|7729|7719.2|139
1753434000000|2025-07-25 09:00:00|7874.1|7862.1|7847.2|7835.2|7893.4|7885.2|7789.4|7777.4|241
1753437600000|2025-07-25 10:00:00|7847.7|7835.7|7835.2|7823.2|7882.4|7870.4|7814.7|7802.7|127
1753441200000|2025-07-25 11:00:00|7850.5|7838.5|7794.5|7782.5|7855.8|7843.8|7768.6|7756.6|241
1753444800000|2025-07-25 12:00:00|7792.3|7780.3|7774.8|7762.8|7838.8|7826.8|7705|7694|437
1753448400000|2025-07-25 13:00:00|7776.4|7764.4|7735.5|7727.5|7788.3|7776.3|7669.2|7659.9|622
1753452000000|2025-07-25 14:00:00|7735.2|7727.2|7795.8|7783.8|7839.3|7827.9|7727.8|7715.8|533
1753455600000|2025-07-25 15:00:00|7795.4|7783.4|7852|7844|7902.1|7890.8|7790.3|7780.7|1414
1753459200000|2025-07-25 16:00:00|7852.6|7844.6|7861.7|7849.7|7876|7865.1|7837.9|7825.9|646
1753462800000|2025-07-25 17:00:00|7861.3|7849.3|7886|7874|7886|7874|7856.1|7849.1|208
1753689600000|2025-07-28 08:00:00|7834.4|7822.4|7800.9|7788.9|7849.2|7837.2|7779.2|7767.2|128
1753693200000|2025-07-28 09:00:00|7800.2|7788.2|7762.3|7750.3|7845.4|7833.4|7744.7|7732.7|191
1753696800000|2025-07-28 10:00:00|7762|7750|7747.8|7735.8|7796.2|7786.1|7712.5|7700.5|229
1753700400000|2025-07-28 11:00:00|7747.7|7735.7|7717.3|7705.3|7785.4|7773.4|7708.2|7701.4|378
1753704000000|2025-07-28 12:00:00|7716.3|7704.3|7754.9|7746.9|7821.8|7811.4|7630.4|7618.4|645
1753707600000|2025-07-28 13:00:00|7755.6|7747.6|7807.5|7795.5|7811.2|7799.2|7694.6|7684.7|907
1753711200000|2025-07-28 14:00:00|7808|7796|7906.6|7894.6|7922.9|7910.9|7792.9|7780.9|819
1753714800000|2025-07-28 15:00:00|7901.6|7893.6|7948.5|7936.5|7998.6|7988.8|7855.4|7845.8|1415
1753718400000|2025-07-28 16:00:00|7945.7|7933.7|8023.3|8011.3|8030.4|8018.4|7944.5|7933.7|457
1753722000000|2025-07-28 17:00:00|8021.9|8009.9|8038.8|8026.8|8061.2|8053.7|8018.1|8006.1|357
1753776000000|2025-07-29 08:00:00|8018.4|8006.4|8088.7|8076.7|8124.9|8112.9|8017.8|8005.8|255
1753779600000|2025-07-29 09:00:00|8088.9|8076.9|8136.3|8124.3|8141.7|8130|8038.8|8026.8|222
1753783200000|2025-07-29 10:00:00|8126.2|8114.2|8088.3|8076.3|8141|8129|8071.9|8059.9|130
1753786800000|2025-07-29 11:00:00|8089.3|8077.3|8098.9|8086.9|8120.1|8108.1|8087.8|8075.8|81
1753790400000|2025-07-29 12:00:00|8098.1|8086.1|8001.3|7989.3|8138.8|8128.2|7984.7|7972.7|1140
1753794000000|2025-07-29 13:00:00|8001.1|7989.1|7779.5|7767.5|8061|8049|7711.7|7700.7|2109
1753797600000|2025-07-29 14:00:00|7778.9|7766.9|7775.8|7767.8|7820.7|7808.7|7721|7711|1303
1753801200000|2025-07-29 15:00:00|7774.7|7766.7|7793.8|7781.8|7812.3|7800.3|7726.8|7720.8|1538
1753804800000|2025-07-29 16:00:00|7793.3|7781.3|7845.9|7833.9|7883.5|7871.5|7793.3|7781.3|495
1753808400000|2025-07-29 17:00:00|7844.4|7832.4|7862.9|7856.9|7867.6|7859.1|7838.9|7828.1|162
1753862400000|2025-07-30 08:00:00|7820.8|7808.8|7883.6|7871.6|7898.3|7886.3|7801.8|7789.8|217
1753866000000|2025-07-30 09:00:00|7884.6|7872.6|7883.8|7871.8|7933.1|7921.1|7865.2|7853.2|341
1753869600000|2025-07-30 10:00:00|7883.5|7871.5|7823|7811|7894.6|7882.6|7814.6|7803.7|266
1753873200000|2025-07-30 11:00:00|7823.9|7811.9|7946.9|7934.9|7969.3|7957.3|7819.9|7807.9|260
1753876800000|2025-07-30 12:00:00|7948.3|7936.3|7870.2|7858.2|8007.4|7995.4|7826.8|7814.8|769
1753880400000|2025-07-30 13:00:00|7875.6|7863.6|7898.4|7886.4|7953.7|7943.4|7838.3|7826.3|553
1753884000000|2025-07-30 14:00:00|7898.5|7886.5|7861.3|7849.3|7963.2|7951.5|7834|7822|628
1753887600000|2025-07-30 15:00:00|7858.8|7850.8|7758.5|7752.5|7871.5|7863.3|7682.3|7670.3|1188
1753891200000|2025-07-30 16:00:00|7756.1|7750.1|7800.7|7794.7|7806.1|7796.4|7745.3|7737.3|234
1753894800000|2025-07-30 17:00:00|7800.4|7794.4|7734.4|7722.4|7800.4|7794.4|7728.8|7716.8|139
1753948800000|2025-07-31 08:00:00|7762.4|7750.4|7724.4|7712.4|7777.8|7765.8|7716.5|7704.5|124
1753952400000|2025-07-31 09:00:00|7721.8|7709.8|7728.3|7716.3|7754.7|7742.7|7699.1|7688.1|200
1753956000000|2025-07-31 10:00:00|7725.3|7713.3|7735.5|7723.5|7791.5|7779.5|7707.9|7699.3|176
1753959600000|2025-07-31 11:00:00|7735.4|7723.4|7756.6|7748.6|7789.7|7777.7|7720.4|7711.6|204
1753963200000|2025-07-31 12:00:00|7757.6|7745.6|7903.5|7891.5|7926.5|7914.5|7746.7|7734.7|484
1753966800000|2025-07-31 13:00:00|7904.7|7892.7|7979.6|7971.6|7980.7|7971.6|7903.3|7892.3|885
1753970400000|2025-07-31 14:00:00|7978.8|7972.8|7985.2|7977.2|8034.8|8027.6|7945.8|7933.8|772
1753974000000|2025-07-31 15:00:00|7985.5|7977.5|7910.9|7898.9|8006.4|7998|7846.7|7837.1|1592
1753977600000|2025-07-31 16:00:00|7910.7|7898.7|7952.5|7946.5|7958.8|7949.1|7903.3|7892.7|347
1753981200000|2025-07-31 17:00:00|7954.2|7948.2|7941.6|7933.6|7975.9|7968.2|7923.6|7916.9|233
1754035200000|2025-08-01 08:00:00|8021.6|8009.6|7998.7|7986.7|8044|8032|7991.8|7979.8|180
1754038800000|2025-08-01 09:00:00|7998|7986|7980.8|7972.8|8019.9|8007.9|7941.6|7929.6|263
1754042400000|2025-08-01 10:00:00|7986.2|7974.2|7932.7|7920.7|8016|8004|7908.8|7896.8|164
1754046000000|2025-08-01 11:00:00|7933.4|7921.4|7966.4|7954.4|7987|7975|7926.2|7916.1|140
1754049600000|2025-08-01 12:00:00|7963.4|7951.4|7960.6|7952.6|7994.9|7984.6|7919.5|7910.7|646
1754053200000|2025-08-01 13:00:00|7962.4|7950.4|7880.8|7868.8|7967.1|7957.9|7835.4|7826.2|1143
1754056800000|2025-08-01 14:00:00|7877.5|7865.5|7717.5|7711.5|7877.5|7865.5|7706.7|7699.7|1282
1754060400000|2025-08-01 15:00:00|7717.7|7709.7|7753.2|7741.2|7793.7|7785.6|7696.6|7689.6|1688
1754064000000|2025-08-01 16:00:00|7752.5|7740.5|7743.7|7731.7|7772.4|7762.4|7717.4|7705.4|339
1754067600000|2025-08-01 17:00:00|7743|7731|7734.2|7722.2|7752.8|7743.4|7718.2|7708.7|126
1754294400000|2025-08-04 08:00:00|7696.4|7684.4|7617.3|7605.3|7696.4|7684.4|7607.2|7595.2|256
1754298000000|2025-08-04 09:00:00|7615.3|7603.3|7582.6|7570.6|7615.3|7603.3|7506.4|7494.4|342
1754301600000|2025-08-04 10:00:00|7582.8|7570.8|7608.5|7596.5|7615.2|7603.2|7523.1|7511.1|201
1754305200000|2025-08-04 11:00:00|7607.8|7595.8|7560.2|7552.2|7633|7621|7555.2|7543.2|173
1754308800000|2025-08-04 12:00:00|7558.1|7546.1|7541.9|7529.9|7580.1|7571.2|7513.5|7503.8|717
1754312400000|2025-08-04 13:00:00|7542.3|7530.3|7571.2|7559.2|7583.9|7577.2|7461.8|7455.3|1082
1754316000000|2025-08-04 14:00:00|7570.1|7558.1|7551.3|7539.3|7600.8|7591.4|7517.1|7505.1|1007
1754319600000|2025-08-04 15:00:00|7549.8|7537.8|7677.4|7671.4|7693.5|7685.4|7549.4|7537.8|1784
1754323200000|2025-08-04 16:00:00|7678.5|7666.5|7656.4|7650.4|7698|7689.3|7632.2|7624.4|484
1754326800000|2025-08-04 17:00:00|7657.2|7651.2|7674.4|7668.4|7682.4|7674.4|7654.4|7644.7|356
1754380800000|2025-08-05 08:00:00|7582.2|7570.2|7595.5|7583.5|7595.5|7583.5|7515.6|7503.6|177
1754384400000|2025-08-05 09:00:00|7587.2|7575.2|7662.2|7650.2|7674.3|7662.3|7562.8|7552.6|197
1754388000000|2025-08-05 10:00:00|7664.2|7652.2|7782.3|7774.3|7816.2|7809.1|7661|7650.9|430
1754391600000|2025-08-05 11:00:00|7781.5|7773.5|7727.7|7719.7|7805.3|7793.3|7727.1|7717.5|332
1754395200000|2025-08-05 12:00:00|7729.2|7721.2|7773.5|7767.5|7810.7|7804.3|7729|7718.1|501
1754398800000|2025-08-05 13:00:00|7776|7768|7794|7786|7828.7|7819.2|7715.5|7709|784
1754402400000|2025-08-05 14:00:00|7796.6|7784.6|7738.8|7726.8|7798|7787.6|7718.1|7712.1|1187
1754406000000|2025-08-05 15:00:00|7732.9|7720.9|7918.1|7910.1|7936.6|7928.8|7718.8|7706.8|1652
1754409600000|2025-08-05 16:00:00|7917.5|7911.5|7904|7896|7938.9|7931.4|7877.1|7870|527
1754413200000|2025-08-05 17:00:00|7902.3|7896.3|7898.6|7886.6|7922.9|7914.3|7885|7877|329
1754467200000|2025-08-06 08:00:00|7893.6|7881.6|7884.3|7872.3|7926.9|7919.1|7850.6|7838.6|161
1754470800000|2025-08-06 09:00:00|7881.8|7869.8|7871.4|7859.4|7908|7896|7854.1|7842.1|268
1754474400000|2025-08-06 10:00:00|7870.9|7858.9|7868.3|7860.3|7898.5|7890.5|7860.8|7851.7|73
1754478000000|2025-08-06 11:00:00|7867.9|7859.9|7860.2|7848.2|7883.2|7871.2|7795.1|7783.1|287
1754481600000|2025-08-06 12:00:00|7859.3|7847.3|7889.3|7881.3|7931.6|7923|7829.4|7817.4|630
1754485200000|2025-08-06 13:00:00|7893.3|7880.3|7956.9|7948.9|7965.9|7954.5|7867.6|7855.6|941
1754488800000|2025-08-06 14:00:00|7956.8|7948.8|7929.9|7921.9|7973.1|7964.9|7911.7|7901.1|1089
1754492400000|2025-08-06 15:00:00|7929.5|7921.5|7944.2|7936.2|7983.4|7974.5|7887.3|7876.8|1397
1754496000000|2025-08-06 16:00:00|7941.3|7929.3|7958.3|7950.3|7966.7|7957.4|7937.4|7928.1|498
1754499600000|2025-08-06 17:00:00|7961.1|7949.1|7961.6|7949.6|7968.6|7956.6|7940.3|7932.4|186
1754553600000|2025-08-07 08:00:00|7880|7868|7901|7889|7955.4|7943.4|7875.2|7863.2|134
1754557200000|2025-08-07 09:00:00|7900.8|7888.8|7895.9|7883.9|7947.2|7935.2|7888.2|7876.2|213
1754560800000|2025-08-07 10:00:00|7895.4|7883.4|7861.9|7849.9|7903|7891|7829|7820.6|275
1754564400000|2025-08-07 11:00:00|7863.1|7851.1|7928.2|7916.2|7939.6|7928.1|7839.3|7828.9|734
1754568000000|2025-08-07 12:00:00|7928.1|7916.1|7927|7915|7970.1|7960.2|7892.3|7882.8|778
1754571600000|2025-08-07 13:00:00|7927.4|7915.4|8008.4|7996.4|8023.1|8016.3|7923.9|7914.3|1120
1754575200000|2025-08-07 14:00:00|8004.1|7992.1|8116.4|8110.4|8130.7|8124|8000.7|7989.5|1599
1754578800000|2025-08-07 15:00:00|8117.2|8111.2|8186.5|8180.5|8217.4|8208.2|8109.1|8099.8|2760
1754582400000|2025-08-07 16:00:00|8186.1|8180.1|8129.4|8117.4|8186.7|8180.1|8114.7|8102.7|509
1754586000000|2025-08-07 17:00:00|8129|8117|8144.1|8132.1|8155.9|8143.9|8099.1|8091.6|124
1754640000000|2025-08-08 08:00:00|8195.5|8183.5|8205.6|8193.6|8227.9|8215.9|8180.5|8168.5|88
1754643600000|2025-08-08 09:00:00|8205.2|8193.2|8200|8188|8214.1|8202.1|8153.3|8144.6|134
1754647200000|2025-08-08 10:00:00|8199.6|8187.6|8219.4|8207.4|8227.6|8215.6|8154.2|8142.2|216
1754650800000|2025-08-08 11:00:00|8211.1|8199.1|8285.2|8279.2|8300|8288|8189.5|8177.5|470
1754654400000|2025-08-08 12:00:00|8284.4|8278.4|8232|8220|8308.2|8298.1|8225.2|8214.4|591
1754658000000|2025-08-08 13:00:00|8227|8215|8190.8|8178.8|8229.1|8219|8168.2|8158.7|896
1754661600000|2025-08-08 14:00:00|8188.7|8180.7|8231.9|8219.9|8235.9|8223.9|8121.3|8112.1|1120
1754665200000|2025-08-08 15:00:00|8231|8219|8090.3|8084.3|8237.4|8225.4|8051.3|8042|2495
1754668800000|2025-08-08 16:00:00|8094|8082|8146.1|8134.1|8180.3|8168.3|8081|8069|332
1754672400000|2025-08-08 17:00:00|8154.7|8142.7|8190.7|8178.7|8192.2|8181.7|8126.7|8114.7|286
1754899200000|2025-08-11 08:00:00|8251.4|8243.4|8287.6|8275.6|8313.5|8301.5|8246.8|8237.4|105
1754902800000|2025-08-11 09:00:00|8286.6|8274.6|8481.9|8469.9|8522.3|8516.2|8277.1|8265.1|437
1754906400000|2025-08-11 10:00:00|8481|8469|8483.6|8471.6|8574.5|8567.5|8481|8469|283
1754910000000|2025-08-11 11:00:00|8482.3|8470.3|8618|8606|8669.5|8657.5|8481.2|8469.2|357
1754913600000|2025-08-11 12:00:00|8621.5|8609.5|8808.8|8796.8|8818.3|8806.3|8560.1|8548.1|919
1754917200000|2025-08-11 13:00:00|8809.7|8797.7|8831.2|8819.2|8887.4|8879|8738.8|8731.1|851
1754920800000|2025-08-11 14:00:00|8831.7|8819.7|8605.2|8593.2|8831.7|8822.2|8570.1|8558.1|1016
1754924400000|2025-08-11 15:00:00|8604.2|8592.2|8456.1|8444.1|8682.6|8674.6|8446.7|8434.7|1811
1754928000000|2025-08-11 16:00:00|8457.1|8445.1|8455.3|8449.3|8466.9|8455.8|8400.3|8389.6|292
1754931600000|2025-08-11 17:00:00|8457.8|8449.8|8471.3|8459.3|8512.5|8500.8|8439.2|8429|122
1754985600000|2025-08-12 08:00:00|8450.6|8438.6|8483.9|8471.9|8496.5|8484.5|8438.2|8426.2|95
1754989200000|2025-08-12 09:00:00|8481.2|8469.2|8539|8527|8558.3|8546.3|8440.8|8428.8|124
1754992800000|2025-08-12 10:00:00|8539.1|8527.1|8546|8534|8569.9|8557.9|8512.7|8500.7|39
1754996400000|2025-08-12 11:00:00|8546.9|8534.9|8616.2|8604.2|8624.6|8612.6|8519.4|8511.4|269
1755000000000|2025-08-12 12:00:00|8616|8604|8760.1|8748.1|8784.7|8772.7|8576.8|8564.8|347
1755003600000|2025-08-12 13:00:00|8760.2|8748.2|8771|8759|8805.3|8793.3|8713|8701|1509
1755007200000|2025-08-12 14:00:00|8771.3|8759.3|8697.8|8691.8|8773.3|8761.6|8668.6|8656.6|1252
1755010800000|2025-08-12 15:00:00|8701.4|8695.4|8639.3|8627.3|8811.7|8802.7|8615.8|8604.9|1495
1755014400000|2025-08-12 16:00:00|8639.2|8627.2|8594.2|8582.2|8640.3|8628.3|8571.5|8561.8|727
1755018000000|2025-08-12 17:00:00|8595.1|8583.1|8602.2|8590.2|8614.9|8602.9|8542.7|8530.7|115
1755072000000|2025-08-13 08:00:00|8716.8|8704.8|8684.5|8672.5|8722.9|8710.9|8652|8640|36
1755075600000|2025-08-13 09:00:00|8685.9|8673.9|8750.7|8738.7|8756.3|8744.3|8675.3|8663.3|88
1755079200000|2025-08-13 10:00:00|8745.1|8733.1|8753.9|8741.9|8753.9|8741.9|8687.7|8675.7|35
1755082800000|2025-08-13 11:00:00|8753.8|8741.8|8617.2|8605.2|8757|8747.6|8580.2|8568.2|130
1755086400000|2025-08-13 12:00:00|8620.7|8608.7|8491.8|8483.8|8624.2|8612.2|8422.6|8413.2|1118
1755090000000|2025-08-13 13:00:00|8492.7|8484.7|8600.7|8588.7|8650.6|8638.6|8490.3|8481.5|682
1755093600000|2025-08-13 14:00:00|8601.6|8589.6|8640.2|8632.2|8648.9|8638.9|8559.6|8547.6|666
1755097200000|2025-08-13 15:00:00|8641.2|8629.2|8585.7|8573.7|8649.2|8638.7|8544.3|8533.8|1270
1755100800000|2025-08-13 16:00:00|8585.3|8573.3|8613.3|8601.3|8680.7|8668.7|8579.4|8567.4|86
1755104400000|2025-08-13 17:00:00|8612.3|8600.3|8611.5|8599.5|8617.8|8607.9|8604.6|8596.4|165
1755158400000|2025-08-14 08:00:00|8513|8501|8411.5|8399.5|8528|8516|8387.9|8375.9|101
1755162000000|2025-08-14 09:00:00|8409.2|8397.2|8441.8|8429.8|8444.9|8432.9|8368.2|8356.2|109
1755165600000|2025-08-14 10:00:00|8441.3|8429.3|8449.9|8437.9|8466.2|8454.2|8390.8|8378.8|76
1755169200000|2025-08-14 11:00:00|8450|8438|8395.5|8383.5|8453.5|8441.5|8392.6|8380.6|70
1755172800000|2025-08-14 12:00:00|8393.7|8381.7|8459.9|8447.9|8489.8|8479|8387.1|8375.1|168
1755176400000|2025-08-14 13:00:00|8459.4|8447.4|8403.4|8391.4|8506.5|8494.5|8367.3|8355.3|640
1755180000000|2025-08-14 14:00:00|8404|8392|8260.5|8248.5|8405.4|8393.4|8214|8208|709
1755183600000|2025-08-14 15:00:00|8261|8249|8312.5|8300.5|8320.1|8309.7|8248|8236|435
1755187200000|2025-08-14 16:00:00|8313|8301|8312.1|8304.1|8335.5|8327.5|8304.7|8292.7|132
1755190800000|2025-08-14 17:00:00|8309.7|8301.7|8292.9|8280.9|8318.7|8309.2|8290.2|8280|116
1755244800000|2025-08-15 08:00:00|8232.8|8220.8|8210.2|8198.2|8242.1|8230.1|8179.1|8169.5|45
1755248400000|2025-08-15 09:00:00|8213.2|8201.2|8266|8254|8275.3|8263.3|8169.9|8160.4|76
1755252000000|2025-08-15 10:00:00|8267.9|8255.9|8271|8259|8294.7|8282.7|8258.8|8246.8|37
1755255600000|2025-08-15 11:00:00|8271.1|8259.1|8218.3|8206.3|8283.4|8271.4|8217.4|8206.3|82
1755259200000|2025-08-15 12:00:00|8217.4|8205.4|8266.1|8254.1|8273.1|8262.1|8170.7|8162.6|156
1755262800000|2025-08-15 13:00:00|8265.6|8253.6|8178|8166|8266.1|8256.6|8138.9|8126.9|201
1755266400000|2025-08-15 14:00:00|8176|8168|8179.3|8167.3|8213|8201|8161.4|8152.4|110
1755270000000|2025-08-15 15:00:00|8179.8|8167.8|8325|8313|8335.7|8326.1|8163.1|8152.5|202
1755273600000|2025-08-15 16:00:00|8324.5|8312.5|8294.4|8282.4|8371|8360.4|8269.5|8258|69
1755277200000|2025-08-15 17:00:00|8291.6|8279.6|8294.8|8282.8|8306.8|8294.8|8271.7|8261.2|46
1755504000000|2025-08-18 08:00:00|8341.1|8329.1|8364.4|8356.4|8424.9|8415.4|8296.6|8284.6|370
1755507600000|2025-08-18 09:00:00|8364.9|8356.9|8370.9|8358.9|8469.9|8459.4|8361.9|8350.9|485
1755511200000|2025-08-18 10:00:00|8369.4|8357.4|8331.4|8319.4|8398.9|8388.4|8327.4|8315.4|421
1755514800000|2025-08-18 11:00:00|8331.9|8319.9|8394|8382|8422.9|8410.9|8330.4|8319.9|387
1755518400000|2025-08-18 12:00:00|8396.5|8384.5|8322|8310|8448.1|8436.1|8317.5|8308|742
1755522000000|2025-08-18 13:00:00|8322.5|8310.5|8307.8|8295.8|8391.9|8382.4|8278.3|8267.8|1166
1755525600000|2025-08-18 14:00:00|8306.8|8294.8|8331.2|8319.2|8341.7|8331.2|8258.7|8250.6|1190
1755529200000|2025-08-18 15:00:00|8330.7|8318.7|8167.3|8159.3|8362.8|8351.3|8140.8|8131.8|2321
1755532800000|2025-08-18 16:00:00|8166.8|8158.8|8232|8226|8248.9|8240.4|8161.3|8150.8|647
1755536400000|2025-08-18 17:00:00|8231.5|8225.5|8232|8220|8243.9|8237.9|8221|8210.5|196
1755590400000|2025-08-19 08:00:00|8245.2|8233.2|8247.7|8239.7|8257.7|8245.7|8230.2|8218.2|128
1755594000000|2025-08-19 09:00:00|8256.2|8244.2|8245.6|8233.6|8342.1|8333.6|8177.1|8165.1|252
1755597600000|2025-08-19 10:00:00|8246.6|8234.6|8059|8053|8269.1|8257.1|8044.5|8032.5|354
1755601200000|2025-08-19 11:00:00|8058.5|8052.5|8127.9|8115.9|8133.4|8121.4|8038.5|8031|369
1755604800000|2025-08-19 12:00:00|8130.4|8118.4|8118.8|8106.8|8233.7|8222.2|8090.9|8082.4|617
1755608400000|2025-08-19 13:00:00|8119.7|8107.7|8176.7|8164.7|8178.2|8170.7|8072.2|8065.7|790
1755612000000|2025-08-19 14:00:00|8177.7|8165.7|8163.1|8157.1|8189.6|8182.1|8134.2|8124.7|972
1755615600000|2025-08-19 15:00:00|8162.6|8156.6|8181.5|8175.5|8254|8247|8157.5|8151.5|1313
1755619200000|2025-08-19 16:00:00|8180.5|8174.5|8178.4|8166.4|8194.5|8188|8163.4|8155.4|304
1755622800000|2025-08-19 17:00:00|8177.4|8165.4|8186.3|8178.3|8194.9|8185.9|8171.9|8165.4|248
1755676800000|2025-08-20 08:00:00|8152.5|8140.5|8074.8|8062.8|8168.5|8157|8069.8|8062.8|154
1755680400000|2025-08-20 09:00:00|8072.3|8064.3|8105.4|8093.4|8112.8|8100.9|8062.2|8050.2|441
1755684000000|2025-08-20 10:00:00|8112.3|8100.3|8122.6|8110.6|8144.2|8132.2|8097.9|8085.9|140
1755687600000|2025-08-20 11:00:00|8124|8112|8106|8094|8130|8121|8083.4|8075|159
1755691200000|2025-08-20 12:00:00|8106.9|8094.9|8123.2|8117.2|8154.2|8147.1|8080.9|8074.9|410
1755694800000|2025-08-20 13:00:00|8123.7|8117.7|8090.1|8078.1|8228.8|8218.4|8080.7|8073.2|853
1755698400000|2025-08-20 14:00:00|8090|8078|7824.4|7816.4|8100|8089|7733.4|7721.4|3102
1755702000000|2025-08-20 15:00:00|7822.4|7823.9|7857.9|7845.9|7889.8|7877.8|7822.4|7811|2234
1755705600000|2025-08-20 16:00:00|7855.4|7847.4|7921.6|7913.6|7926.6|7920.6|7855.4|7847.4|426
1755709200000|2025-08-20 17:00:00|7920.1|7914.1|7940.4|7932.4|7946.4|7940.4|7920.1|7914.1|308
1755763200000|2025-08-21 08:00:00|7946.2|7934.2|7909.9|7897.9|7970|7958|7909.9|7897.9|116
1755766800000|2025-08-21 09:00:00|7909.4|7897.4|7895.8|7883.8|7944.3|7932.3|7856.8|7847.3|464
1755770400000|2025-08-21 10:00:00|7903.6|7891.6|7887.8|7875.8|7925.3|7913.3|7861.4|7849.4|231
1755774000000|2025-08-21 11:00:00|7887.3|7875.3|7838.4|7830.4|7910.6|7902.6|7835.4|7823.4|329
1755777600000|2025-08-21 12:00:00|7837.9|7831.9|7889.2|7877.2|7959.7|7948.2|7828.9|7818.9|803
1755781200000|2025-08-21 13:00:00|7888.2|7876.2|7782.7|7770.7|7905.2|7893.2|7774.2|7766.7|989
1755784800000|2025-08-21 14:00:00|7781.2|7773.2|7655.5|7647.5|7801.2|7794.7|7633|7621.5|1419
1755788400000|2025-08-21 15:00:00|7655|7647|7717|7711|7725|7715.5|7572|7562.5|2190
1755792000000|2025-08-21 16:00:00|7716.6|7708.6|7695.3|7689.3|7741|7733.9|7673.9|7667.9|503
1755795600000|2025-08-21 17:00:00|7693.8|7687.8|7690.9|7678.9|7703.8|7696.3|7685.9|7673.9|118
1755849600000|2025-08-22 08:00:00|7591.5|7579.5|7512.1|7504.1|7620.3|7608.3|7500.2|7493.2|281
1755853200000|2025-08-22 09:00:00|7511.6|7503.6|7553.6|7541.6|7593.6|7581.6|7479.1|7469.4|790
1755856800000|2025-08-22 10:00:00|7554.1|7542.1|7608.4|7596.4|7608.4|7596.4|7526.7|7514.7|150
1755860400000|2025-08-22 11:00:00|7607.9|7595.9|7702.7|7690.7|7716.6|7704.6|7593.9|7581.9|650
1755864000000|2025-08-22 12:00:00|7699.7|7691.7|7711.2|7699.2|7781.2|7769.3|7618.9|7606.9|775
1755867600000|2025-08-22 13:00:00|7711.7|7699.7|7687|7681|7745.5|7736.8|7687|7680|561
1755871200000|2025-08-22 14:00:00|7687.1|7681.1|7885.2|7873.2|7962.6|7950.9|7686.6|7680.6|1630
1755874800000|2025-08-22 15:00:00|7884.8|7872.8|7821|7813|7930.6|7920.5|7767.5|7760.9|1427
1755878400000|2025-08-22 16:00:00|7820.9|7812.9|7825.5|7817.5|7875.1|7867.1|7805.5|7796.1|577
1755882000000|2025-08-22 17:00:00|7823.1|7817.1|7831.8|7819.8|7847.2|7841.2|7810.2|7799.2|173
1756119600000|2025-08-25 11:00:00|7817.7|7805.7|7786.9|7774.9|7817.7|7805.7|7685.9|7673.9|273
1756123200000|2025-08-25 12:00:00|7786.2|7774.2|7795.4|7783.4|7828.5|7822|7679.5|7673|466
1756126800000|2025-08-25 13:00:00|7795|7783|7802|7790|7847.3|7840.3|7755.1|7743.1|351
1756130400000|2025-08-25 14:00:00|7798.7|7786.7|7972.8|7964.8|8008.6|7996.6|7758.1|7746.1|636
1756134000000|2025-08-25 15:00:00|7981.8|7969.8|7999.9|7987.9|8035.2|8029.2|7863.2|7856.6|1321
1756137600000|2025-08-25 16:00:00|8004.5|7992.5|7936.5|7924.5|8015.2|8006|7901.7|7889.7|283
1756141200000|2025-08-25 17:00:00|7938.4|7926.4|7940.5|7928.5|7973.2|7961.2|7910.9|7902.9|146
1756195200000|2025-08-26 08:00:00|7948.3|7936.3|7876.7|7864.7|7948.3|7936.3|7844.1|7832.1|190
1756198800000|2025-08-26 09:00:00|7872.3|7860.3|7856.4|7844.4|7936.6|7924.6|7815.9|7804.3|216
1756202400000|2025-08-26 10:00:00|7856.5|7844.5|7867.7|7855.7|7904.2|7893.2|7803.2|7791.2|301
1756206000000|2025-08-26 11:00:00|7867.6|7855.6|7846.7|7838.7|7877.7|7866.7|7830.9|7819.5|172
1756209600000|2025-08-26 12:00:00|7846.5|7838.5|7602.4|7590.4|7848.1|7838.6|7585.4|7577.8|1046
1756213200000|2025-08-26 13:00:00|7602.8|7590.8|7641|7629|7661.8|7649.8|7571.9|7564|726
1756216800000|2025-08-26 14:00:00|7641.1|7629.1|7654.6|7648.6|7715.3|7708.8|7638.7|7629.1|707
1756220400000|2025-08-26 15:00:00|7655|7649|7609.5|7601.5|7663|7656.1|7571.2|7565.2|1115
1756224000000|2025-08-26 16:00:00|7609.6|7601.6|7594.6|7586.6|7649|7637.5|7592.8|7583.2|347
1756227600000|2025-08-26 17:00:00|7593.1|7587.1|7620.3|7608.3|7620.3|7608.3|7589.2|7583.2|158
1756281600000|2025-08-27 08:00:00|7625.2|7613.2|7642.8|7630.8|7652.8|7641.3|7615.5|7603.5|110
1756285200000|2025-08-27 09:00:00|7642.3|7630.3|7645|7633|7680.4|7670|7630.4|7618.4|97
1756288800000|2025-08-27 10:00:00|7644.6|7632.6|7671.8|7659.8|7677.8|7665.8|7639.8|7627.8|58
1756292400000|2025-08-27 11:00:00|7667.4|7655.4|7696.3|7684.3|7714|7706.5|7667.4|7655.4|247
1756296000000|2025-08-27 12:00:00|7696.5|7684.5|7705.1|7693.1|7751.9|7741|7689|7680.3|471
1756299600000|2025-08-27 13:00:00|7716.2|7704.2|7762.7|7754.7|7807.8|7798.3|7713.7|7704.2|993
1756303200000|2025-08-27 14:00:00|7763.2|7755.2|7788.9|7780.9|7810.4|7801.6|7723.3|7714|1028
1756306800000|2025-08-27 15:00:00|7788.4|7780.4|7838.8|7830.8|7880.8|7874.8|7788.4|7780.4|1213
1756310400000|2025-08-27 16:00:00|7839.8|7831.8|7813.4|7807.4|7841.1|7831.8|7778.3|7772.2|355
1756314000000|2025-08-27 17:00:00|7814.8|7806.8|7825.6|7813.6|7834|7826.1|7809.4|7798.4|178
1756368000000|2025-08-28 08:00:00|7810.9|7798.9|7756.2|7744.2|7850.9|7838.9|7745.8|7733.8|126
1756371600000|2025-08-28 09:00:00|7755.4|7743.4|7747.3|7735.3|7755.4|7743.4|7694.6|7686.4|132
1756375200000|2025-08-28 10:00:00|7746.3|7734.3|7774.3|7762.3|7810.1|7798.1|7735.9|7727.3|77
1756378800000|2025-08-28 11:00:00|7775.7|7763.7|7767.7|7755.7|7803.5|7791.5|7754.7|7744.3|69
1756382400000|2025-08-28 12:00:00|7767.4|7755.4|7781.6|7769.6|7808.7|7800.2|7745|7737|193
1756386000000|2025-08-28 13:00:00|7782|7770|7731.3|7725.3|7782|7771|7671.8|7659.8|408
1756389600000|2025-08-28 14:00:00|7731.8|7723.8|7798.2|7786.2|7807.9|7797.3|7725.4|7713.4|546
1756393200000|2025-08-28 15:00:00|7798.3|7786.3|7778.1|7766.1|7844|7833.6|7750.2|7743.2|780
1756396800000|2025-08-28 16:00:00|7778.5|7766.5|7728.7|7720.7|7794.1|7782.1|7719.7|7710.4|222
1756400400000|2025-08-28 17:00:00|7728.6|7720.6|7751.7|7739.7|7752.3|7740.3|7720|7709.5|71
1756454400000|2025-08-29 08:00:00|7776.5|7764.5|7765.8|7753.8|7789|7781|7740.3|7728.3|99
1756458000000|2025-08-29 09:00:00|7766.2|7754.2|7708.9|7696.9|7768.9|7759.3|7701.5|7694|100
1756461600000|2025-08-29 10:00:00|7708.4|7696.4|7723.7|7711.7|7732.7|7720.7|7701.8|7694.3|93
1756465200000|2025-08-29 11:00:00|7723.2|7711.2|7721.7|7715.7|7743|7731|7710.3|7704.3|105
1756468800000|2025-08-29 12:00:00|7721.2|7713.2|7637.2|7631.2|7736.1|7727.4|7636.2|7624.4|408
1756472400000|2025-08-29 13:00:00|7636.6|7630.6|7634.2|7628.2|7657.2|7645.4|7612.2|7606.2|582
1756476000000|2025-08-29 14:00:00|7634.3|7628.3|7730.5|7722.5|7748.6|7736.6|7632.8|7624.6|883
1756479600000|2025-08-29 15:00:00|7730.4|7722.4|7712.4|7704.4|7737.2|7729.2|7675.2|7667.7|863
1756483200000|2025-08-29 16:00:00|7714.8|7702.8|7720.9|7714.9|7750.8|7741.8|7713.2|7702.8|230
1756486800000|2025-08-29 17:00:00|7721.5|7713.5|7728.3|7720.3|7739|7731.1|7711.4|7703.6|145
1756800000000|2025-09-02 08:00:00|7696|7684|7690.4|7682.4|7710.9|7704.9|7635.8|7625.3|323
1756803600000|2025-09-02 09:00:00|7690.2|7682.2|7602.3|7590.3|7704.1|7692.1|7599.7|7590.3|238
1756807200000|2025-09-02 10:00:00|7602.2|7590.2|7612.5|7604.5|7625.4|7619.4|7595|7588.4|206
1756810800000|2025-09-02 11:00:00|7612.4|7604.4|7490.6|7482.6|7613.3|7605.1|7481|7471.1|646
1756814400000|2025-09-02 12:00:00|7487.8|7475.8|7432.6|7420.6|7488.6|7477.5|7312.7|7304.3|1394
1756818000000|2025-09-02 13:00:00|7433.5|7421.5|7669|7657|7767|7759.7|7433.5|7421.5|1676
1756821600000|2025-09-02 14:00:00|7671|7659|7581.9|7575.9|7687.7|7675.7|7581.3|7575.3|768
1756825200000|2025-09-02 15:00:00|7581.5|7573.9|7529.2|7523.2|7605.9|7596.8|7501.5|7495.5|1245
1756828800000|2025-09-02 16:00:00|7529.7|7523.7|7542.7|7534.7|7590|7583.5|7518.2|7506.2|356
1756832400000|2025-09-02 17:00:00|7542.2|7536.2|7570.1|7558.1|7580.3|7570|7541.2|7533.5|233
1756886400000|2025-09-03 08:00:00|7540.4|7528.4|7577.9|7569.9|7608.9|7596.9|7520|7512.6|173
1756890000000|2025-09-03 09:00:00|7576.1|7564.1|7539.6|7527.6|7610.4|7598.4|7516.8|7504.8|138
1756893600000|2025-09-03 10:00:00|7540.7|7528.7|7523.6|7511.6|7551|7544.3|7509.2|7500.4|106
1756897200000|2025-09-03 11:00:00|7524.4|7512.4|7582.9|7570.9|7650.2|7640.1|7522.4|7510.4|299
1756900800000|2025-09-03 12:00:00|7584.4|7572.4|7538.1|7526.1|7718.4|7710.4|7535.6|7523.6|627
1756904400000|2025-09-03 13:00:00|7543|7531|7535|7523|7569.9|7562.1|7447.5|7440.4|717
1756908000000|2025-09-03 14:00:00|7535.1|7523.1|7624.8|7612.8|7641.7|7629.9|7477.5|7468.7|667
1756911600000|2025-09-03 15:00:00|7625.3|7613.3|7601.9|7589.9|7681.4|7673.4|7596.9|7588.9|1289
1756915200000|2025-09-03 16:00:00|7601.7|7589.7|7620|7612|7626.5|7616.8|7596.6|7587.7|232
1756918800000|2025-09-03 17:00:00|7620.1|7612.1|7657|7649|7658.8|7652.3|7617.6|7610.3|90
1756972800000|2025-09-04 08:00:00|7628|7616|7629.9|7617.9|7635.5|7623.5|7578.3|7566.3|79
1756976400000|2025-09-04 09:00:00|7628.3|7616.3|7585.6|7573.6|7629.8|7617.8|7584.2|7572.2|66
1756980000000|2025-09-04 10:00:00|7590.1|7578.1|7531.7|7519.7|7593.8|7581.8|7524.1|7512.1|122
1756983600000|2025-09-04 11:00:00|7531.3|7519.3|7595.3|7583.3|7644.7|7634.6|7511.3|7499.3|240
1756987200000|2025-09-04 12:00:00|7596.1|7584.1|7510.4|7504.4|7608.9|7596.9|7494.3|7486.8|504
1756990800000|2025-09-04 13:00:00|7509.9|7503.9|7424.3|7412.3|7512.4|7505.1|7417.1|7411.1|1077
1756994400000|2025-09-04 14:00:00|7425.9|7413.9|7412|7406|7462.7|7451.4|7405|7397.4|912
1756998000000|2025-09-04 15:00:00|7411.5|7405.5|7378.5|7370.5|7423.5|7417.3|7358.4|7352.4|1436
1757001600000|2025-09-04 16:00:00|7376.6|7370.6|7367.5|7361.5|7381.9|7372.3|7358.5|7351.8|232
1757005200000|2025-09-04 17:00:00|7367.2|7361.2|7389|7381|7389.5|7381.5|7355.6|7349.3|203
1757059200000|2025-09-05 08:00:00|7397.7|7385.7|7398.5|7386.5|7433.4|7421.4|7392.2|7380.2|84
1757062800000|2025-09-05 09:00:00|7398.1|7386.1|7370.7|7358.7|7403.2|7396.1|7359.2|7352.2|183
1757066400000|2025-09-05 10:00:00|7373.5|7361.5|7383|7371|7398.4|7386.6|7362.7|7355.3|190
1757070000000|2025-09-05 11:00:00|7382.9|7370.9|7367|7355|7382.9|7370.9|7333.5|7323.8|220
1757073600000|2025-09-05 12:00:00|7368.3|7356.3|7371|7359|7397.1|7390.8|7353.9|7344.2|336
1757077200000|2025-09-05 13:00:00|7369.1|7357.1|7346.8|7338.8|7371.4|7360.2|7321.6|7315.6|741
1757080800000|2025-09-05 14:00:00|7346.9|7338.9|7393.2|7381.2|7422.2|7415.2|7345.8|7333.8|815
1757084400000|2025-09-05 15:00:00|7392.8|7380.8|7436|7428|7456.7|7449.6|7390.9|7379|1182
1757088000000|2025-09-05 16:00:00|7436.1|7428.1|7436.9|7430.9|7456.3|7450.1|7428.1|7416.9|277
1757091600000|2025-09-05 17:00:00|7437.4|7431.4|7440.4|7428.4|7457.7|7448.1|7428.6|7419.9|167
1757318400000|2025-09-08 08:00:00|7446.1|7434.1|7444.9|7438.9|7450.5|7442.7|7422.1|7410.1|142
1757322000000|2025-09-08 09:00:00|7444.6|7438.6|7341.1|7329.1|7444.6|7438.6|7324.7|7316.7|317
1757325600000|2025-09-08 10:00:00|7340.7|7328.7|7283.9|7271.9|7343.3|7331.3|7272.4|7265.8|607
1757329200000|2025-09-08 11:00:00|7284.4|7272.4|7274.2|7266.2|7285|7275.5|7235.1|7228|501
1757332800000|2025-09-08 12:00:00|7274.6|7266.6|7307.4|7295.4|7333.3|7326|7234.2|7227.4|649
1757336400000|2025-09-08 13:00:00|7307.5|7295.5|7265|7259|7316.3|7310.3|7253|7245.7|549
1757340000000|2025-09-08 14:00:00|7264.9|7258.9|7244.3|7238.3|7271.3|7265.3|7230.6|7224.6|795
1757343600000|2025-09-08 15:00:00|7243.9|7237.9|7211|7205|7267.2|7257.2|7180.4|7173.7|1490
1757347200000|2025-09-08 16:00:00|7210.6|7204.6|7222.5|7216.5|7244.7|7236.3|7201.1|7191.6|377
1757350800000|2025-09-08 17:00:00|7222.1|7216.1|7221.9|7209.9|7222.8|7216.8|7216.1|7209.2|204
1757404800000|2025-09-09 08:00:00|7201.4|7189.4|7205.8|7199.8|7207.3|7200|7149.2|7142|173
1757408400000|2025-09-09 09:00:00|7207|7195|7178.6|7166.6|7219.9|7207.9|7161.5|7153.4|223
1757412000000|2025-09-09 10:00:00|7178.7|7166.7|7224.1|7212.1|7232.4|7224.3|7143.5|7135.5|237
1757415600000|2025-09-09 11:00:00|7224.2|7212.2|7217.2|7205.2|7260.8|7250.8|7186.9|7177.2|235
1757419200000|2025-09-09 12:00:00|7217.5|7205.5|7324.5|7312.5|7360.2|7349.8|7200.7|7194.6|798
1757422800000|2025-09-09 13:00:00|7324.6|7312.6|7437.1|7431.1|7437.4|7431.1|7294.4|7286.4|1316
1757426400000|2025-09-09 14:00:00|7460.7|7448.7|7394.1|7382.1|7550|7538.2|7391.5|7381.4|1472
1757430000000|2025-09-09 15:00:00|7393.7|7381.7|7350.1|7338.1|7400.1|7389|7350.1|7338.1|1627
1757433600000|2025-09-09 16:00:00|7348|7336|7332|7324|7360.3|7354.3|7329|7318.1|367
1757437200000|2025-09-09 17:00:00|7330.4|7324.4|7334.8|7322.8|7336.9|7330.9|7329.3|7322.1|211
1757491200000|2025-09-10 08:00:00|7336.2|7324.2|7315.9|7303.9|7359.8|7347.8|7315.7|7303.7|131
1757494800000|2025-09-10 09:00:00|7315.1|7303.1|7344.8|7332.8|7356.7|7349.4|7272.2|7262.7|198
1757498400000|2025-09-10 10:00:00|7344.4|7332.4|7367.9|7355.9|7416.6|7407.9|7344.1|7332.1|171
1757502000000|2025-09-10 11:00:00|7367.5|7355.5|7420.4|7408.4|7431.4|7420.7|7366.7|7354.7|154
1757505600000|2025-09-10 12:00:00|7420.8|7408.8|7467.6|7455.6|7499.6|7492.5|7420.3|7408.8|601
1757509200000|2025-09-10 13:00:00|7467.8|7455.8|7396.3|7384.3|7469.5|7463.5|7393.1|7383.9|352
1757512800000|2025-09-10 14:00:00|7395.9|7383.9|7434.9|7422.9|7468.5|7457.5|7381.9|7375.9|488
1757516400000|2025-09-10 15:00:00|7435.4|7423.4|7423.9|7415.9|7481.3|7470.7|7412.2|7400.2|954
1757520000000|2025-09-10 16:00:00|7423.6|7415.6|7400.8|7392.8|7432.9|7420.9|7397.3|7391.3|197
1757523600000|2025-09-10 17:00:00|7400.6|7392.6|7418.7|7406.7|7421.5|7410.9|7397.6|7391.6|108
1757577600000|2025-09-11 08:00:00|7451.2|7445.2|7438.4|7426.4|7472.7|7466.7|7429.5|7419.2|179
1757581200000|2025-09-11 09:00:00|7438|7426|7366.2|7360.2|7438|7427.2|7330.2|7318.2|295
1757584800000|2025-09-11 10:00:00|7366.6|7360.6|7430.4|7418.4|7435.4|7424.4|7327.2|7316.6|367
1757588400000|2025-09-11 11:00:00|7430.5|7418.5|7532.7|7526.7|7532.9|7526.9|7390.9|7378.9|430
1757592000000|2025-09-11 12:00:00|7531.2|7525.2|7520.5|7514.5|7570|7563.4|7483.3|7477.3|921
1757595600000|2025-09-11 13:00:00|7520.7|7514.7|7466.2|7458.2|7535.7|7527.9|7458.8|7447.2|921
1757599200000|2025-09-11 14:00:00|7466.5|7458.5|7473.2|7465.2|7520.1|7512.1|7436|7428.4|677
1757602800000|2025-09-11 15:00:00|7473.6|7461.6|7534.7|7526.7|7534.7|7526.7|7455.4|7448.2|850
1757606400000|2025-09-11 16:00:00|7533|7527|7575.7|7569.7|7606.5|7598.6|7530.4|7520.7|599
1757610000000|2025-09-11 17:00:00|7575.9|7569.9|7553.8|7547.8|7582.2|7573|7537.8|7525.8|173
1757664000000|2025-09-12 08:00:00|7529.5|7517.5|7565.9|7557.9|7568.4|7561.3|7515.4|7507.4|183
1757667600000|2025-09-12 09:00:00|7566.4|7558.4|7506.5|7494.5|7567.1|7561|7506.1|7494.1|137
1757671200000|2025-09-12 10:00:00|7510|7498|7538.2|7526.2|7545.8|7534.2|7509.8|7498|209
1757674800000|2025-09-12 11:00:00|7539.7|7531.7|7545.7|7533.7|7554.8|7543|7523.4|7511.4|240
1757678400000|2025-09-12 12:00:00|7543.9|7531.9|7480.8|7474.8|7544.1|7533.3|7471.7|7465.7|866
1757682000000|2025-09-12 13:00:00|7480.5|7474.5|7411.3|7399.3|7492|7483.7|7347.8|7338.8|1296
1757685600000|2025-09-12 14:00:00|7410.9|7398.9|7374.8|7362.8|7478.7|7469.7|7372.2|7362.3|828
1757689200000|2025-09-12 15:00:00|7374.7|7362.7|7463.3|7451.3|7463.3|7451.3|7354.2|7348.2|1200
1757692800000|2025-09-12 16:00:00|7463.5|7451.5|7461.4|7453.4|7467.5|7461.5|7446|7434|313
1757696400000|2025-09-12 17:00:00|7461.5|7453.5|7446.5|7440.5|7463.1|7456|7444|7435.5|223
1757923200000|2025-09-15 08:00:00|7373.7|7361.7|7513.2|7501.2|7530.7|7518.7|7367.5|7355.5|300
1757926800000|2025-09-15 09:00:00|7513.3|7501.3|7532.7|7520.7|7563.4|7554.6|7487.7|7475.7|355
1757930400000|2025-09-15 10:00:00|7534.5|7522.5|7546.6|7534.6|7556.9|7544.9|7474.9|7462.9|217
1757934000000|2025-09-15 11:00:00|7547.3|7535.3|7547.8|7535.8|7609.6|7597.6|7541.7|7529.7|234
1757937600000|2025-09-15 12:00:00|7546.6|7534.6|7529.9|7517.9|7561.6|7554.9|7482.5|7474.2|487
1757941200000|2025-09-15 13:00:00|7530.6|7518.6|7530.2|7518.2|7567.5|7560.6|7479.3|7473.3|473
1757944800000|2025-09-15 14:00:00|7530.5|7518.5|7596.4|7588.4|7611.5|7603.5|7523.4|7514.3|808
1757948400000|2025-09-15 15:00:00|7595.2|7587.2|7596.1|7588.1|7657|7650.9|7579|7570|1733
1757952000000|2025-09-15 16:00:00|7596.2|7588.2|7569.5|7557.5|7602.1|7591.5|7547.8|7539.3|376
1757955600000|2025-09-15 17:00:00|7569.6|7557.6|7586.9|7574.9|7594.9|7588|7566.4|7556.2|118
1758009600000|2025-09-16 08:00:00|7582.4|7570.4|7568.3|7560.3|7612.8|7606.4|7552|7540|112
1758013200000|2025-09-16 09:00:00|7568.2|7560.2|7557.8|7545.8|7568.2|7560.2|7525|7516.8|305
1758016800000|2025-09-16 10:00:00|7557.3|7545.3|7483.2|7475.2|7557.3|7545.3|7476.9|7468.5|322
1758020400000|2025-09-16 11:00:00|7483.4|7475.4|7510.5|7498.5|7524.2|7515.7|7481.9|7472.4|316
1758024000000|2025-09-16 12:00:00|7510.2|7498.2|7448.1|7436.1|7510.2|7498.2|7414.3|7407.1|911
1758027600000|2025-09-16 13:00:00|7448.2|7436.2|7393.5|7387.5|7449.1|7441.1|7328.9|7322.9|1001
1758031200000|2025-09-16 14:00:00|7395.7|7387.7|7398.6|7386.6|7411.7|7403.7|7368.1|7361.9|886
1758034800000|2025-09-16 15:00:00|7398.5|7386.5|7343.3|7331.3|7405.8|7397|7330.2|7322.6|1473
1758038400000|2025-09-16 16:00:00|7341.9|7333.9|7354|7348|7355.9|7349.9|7336.5|7327.6|182
1758042000000|2025-09-16 17:00:00|7354.2|7348.2|7353.3|7341.3|7363|7356.3|7336.6|7329.9|215
1758096000000|2025-09-17 08:00:00|7340.8|7334.8|7365.1|7353.1|7398.3|7386.3|7331.1|7322.4|161
1758099600000|2025-09-17 09:00:00|7365.6|7353.6|7362.3|7350.3|7373.7|7361.7|7334.6|7325.8|175
1758103200000|2025-09-17 10:00:00|7362.2|7350.2|7416.1|7404.1|7425.9|7416.4|7351.8|7343.5|286
1758106800000|2025-09-17 11:00:00|7414|7402|7408.6|7400.6|7430.3|7424.3|7399.4|7387.4|195
1758110400000|2025-09-17 12:00:00|7408.4|7400.4|7387.1|7379.1|7423.1|7415.1|7362.8|7355|339
1758114000000|2025-09-17 13:00:00|7383.7|7377.7|7369|7361|7399.1|7389.6|7348|7340.5|566
1758117600000|2025-09-17 14:00:00|7368.2|7360.2|7370.2|7364.2|7412.2|7402.9|7366.5|7360.2|654
1758121200000|2025-09-17 15:00:00|7369.8|7363.8|7334.1|7328.1|7390.5|7380.2|7330.7|7324.7|862
1758124800000|2025-09-17 16:00:00|7333.6|7327.6|7336.4|7330.4|7346|7339.7|7311.2|7305.2|485
1758128400000|2025-09-17 17:00:00|7336.2|7330.2|7339.4|7331.4|7346.7|7339.7|7333.7|7325.9|71
1758182400000|2025-09-18 08:00:00|7324.8|7312.8|7319|7307|7345.1|7336.1|7292.3|7285.3|254
1758186000000|2025-09-18 09:00:00|7316.3|7308.3|7267.7|7261.7|7316.3|7308.3|7255.7|7248.7|375
1758189600000|2025-09-18 10:00:00|7267.3|7261.3|7336.1|7324.1|7344.6|7335|7264.7|7258.7|151
1758193200000|2025-09-18 11:00:00|7333.1|7325.1|7296.5|7290.5|7343.8|7337.6|7287.1|7277.8|306
1758196800000|2025-09-18 12:00:00|7296.3|7290.3|7239.6|7233.6|7302.8|7295.4|7239.6|7230.8|695
1758200400000|2025-09-18 13:00:00|7239.3|7233.3|7217.5|7211.5|7275.1|7269.1|7210.5|7203.8|911
1758204000000|2025-09-18 14:00:00|7217|7209|7227.3|7221.3|7269.3|7259.4|7217|7209|682
1758207600000|2025-09-18 15:00:00|7227|7221|7222.4|7216.4|7252.3|7243.6|7213.6|7207|773
1758211200000|2025-09-18 16:00:00|7221.1|7215.1|7224.6|7218.6|7227.2|7221.2|7218.3|7212.1|195
1758214800000|2025-09-18 17:00:00|7224.2|7218.2|7226.7|7214.7|7226.7|7218.6|7213.6|7204.3|113
1758268800000|2025-09-19 08:00:00|7226.1|7220.1|7258.2|7246.2|7265.3|7254.4|7226.1|7217.3|104
1758272400000|2025-09-19 09:00:00|7258|7246|7250|7238|7279.4|7271.2|7218.8|7210.8|274
1758276000000|2025-09-19 10:00:00|7249|7237|7229.5|7221.5|7255.5|7246|7225.7|7215.1|79
1758279600000|2025-09-19 11:00:00|7229|7221|7230.6|7222.6|7240.7|7232.7|7214.3|7208.3|79
1758283200000|2025-09-19 12:00:00|7230.3|7222.3|7205.3|7199.3|7249|7243|7196|7188|334
1758286800000|2025-09-19 13:00:00|7208.4|7200.4|7214.7|7206.7|7235.7|7227.2|7201.3|7194.3|492
1758290400000|2025-09-19 14:00:00|7213.4|7207.4|7285.2|7277.2|7288|7282|7208.9|7201.3|904
1758294000000|2025-09-19 15:00:00|7283.9|7277.9|7234.2|7226.2|7287.2|7280|7211.6|7204.3|971
1758297600000|2025-09-19 16:00:00|7234.3|7226.3|7219.6|7213.6|7238|7232|7215.2|7208.5|466
1758301200000|2025-09-19 17:00:00|7219.9|7213.9|7221.1|7209.1|7223.9|7214.3|7209.8|7203.8|138
1758528000000|2025-09-22 08:00:00|7223.9|7211.9|7210.7|7198.7|7225.8|7216.3|7196.3|7189|153
1758531600000|2025-09-22 09:00:00|7211|7199|7192.2|7180.2|7215.6|7207.6|7171.1|7163|554
1758535200000|2025-09-22 10:00:00|7192.9|7180.9|7101.7|7093.7|7198.2|7187.7|7088.5|7082|761
1758538800000|2025-09-22 11:00:00|7102.2|7094.2|7068.2|7060.2|7115.8|7106.8|7046.6|7039.9|499
1758542400000|2025-09-22 12:00:00|7067.3|7061.3|6934.3|6928.3|7067.3|7061.3|6932.5|6926.1|1368
1758546000000|2025-09-22 13:00:00|6934.6|6928.6|7023.4|7015.4|7034.3|7024.3|6928.4|6922.1|972
1758549600000|2025-09-22 14:00:00|7022.1|7016.1|7051.6|7045.6|7104.5|7095.6|7003.4|6995.4|1203
1758553200000|2025-09-22 15:00:00|7052.1|7046.1|6951.4|6943.4|7052.8|7046.8|6951.4|6943.4|2172
1758556800000|2025-09-22 16:00:00|6947.3|6941.3|6944.1|6938.1|6977.7|6968.9|6939.4|6933.4|624
1758560400000|2025-09-22 17:00:00|6943.9|6937.9|6978.4|6966.4|6989.8|6982.4|6943.9|6937.9|203
1758614400000|2025-09-23 08:00:00|6942.8|6930.8|6902.3|6890.3|6942.8|6930.8|6859.9|6853.9|806
1758618000000|2025-09-23 09:00:00|6900.9|6892.9|6920.2|6912.2|6944.3|6936.8|6882|6874|502
1758621600000|2025-09-23 10:00:00|6920|6912|6925.5|6917.5|6965.9|6955|6916.4|6905.2|308
1758625200000|2025-09-23 11:00:00|6925.8|6917.8|6980.5|6972.5|7004.4|6996.1|6924.2|6917.1|567
1758628800000|2025-09-23 12:00:00|6982.5|6974.5|6999.8|6993.8|7008|6999.1|6952.1|6941.6|786
1758632400000|2025-09-23 13:00:00|7000.1|6994.1|7093.3|7087.3|7097.4|7091.4|6984.7|6977.6|1235
1758636000000|2025-09-23 14:00:00|7093.6|7087.6|7051|7045|7100.5|7094.5|7010.4|7001|1271
1758639600000|2025-09-23 15:00:00|7050.7|7044.7|7007.1|7001.1|7054.2|7048.2|6987.4|6981.4|1083
1758643200000|2025-09-23 16:00:00|7007.3|7001.3|7029.7|7023.7|7030.4|7023.9|6998.7|6992.7|280
1758646800000|2025-09-23 17:00:00|7029.9|7023.9|7021.5|7009.5|7044|7038|7019.4|7009.5|149
1758700800000|2025-09-24 08:00:00|7016.6|7004.6|7001.8|6989.8|7035.5|7023.5|6986.4|6974.4|102
1758704400000|2025-09-24 09:00:00|7002.1|6990.1|7045.2|7033.2|7054.2|7043.7|6995.1|6986.7|298
1758708000000|2025-09-24 10:00:00|7044.6|7032.6|7118.9|7106.9|7139.2|7129.5|7043.7|7032.6|630
1758711600000|2025-09-24 11:00:00|7116.1|7108.1|7072|7064|7136.7|7126.1|7065.9|7055.8|253
1758715200000|2025-09-24 12:00:00|7071.6|7063.6|7124.3|7116.3|7145|7139|7035.2|7026.4|876
1758718800000|2025-09-24 13:00:00|7124.1|7116.1|7091|7085|7129.1|7122.1|7071.5|7063.9|490
1758722400000|2025-09-24 14:00:00|7091.5|7083.5|7081.4|7069.4|7091.5|7083.5|6979.4|6970.6|1083
1758726000000|2025-09-24 15:00:00|7081|7069|7063.2|7057.2|7111.9|7104.4|7044.6|7038.6|1228
1758729600000|2025-09-24 16:00:00|7063.4|7057.4|7056.2|7048.2|7080.5|7073|7046.4|7036.1|330
1758733200000|2025-09-24 17:00:00|7055.9|7047.9|7040.6|7032.6|7059.1|7049.2|7020|7013.5|136
1758787200000|2025-09-25 08:00:00|7052|7044|7000.2|6992.2|7055.6|7046.4|6971.4|6964|222
1758790800000|2025-09-25 09:00:00|6998.7|6992.7|7108.3|7100.3|7137.7|7127.4|6996.3|6984.3|450
1758794400000|2025-09-25 10:00:00|7106.6|7100.6|7079.1|7067.1|7129.1|7122.4|7062.4|7050.4|204
1758798000000|2025-09-25 11:00:00|7078.8|7066.8|7092.4|7084.4|7105.1|7093.8|7059.7|7047.7|219
1758801600000|2025-09-25 12:00:00|7091.9|7083.9|7050|7042|7127|7120.5|7030.6|7022.6|590
1758805200000|2025-09-25 13:00:00|7050.2|7042.2|6947.4|6939.4|7063.8|7057.8|6937.8|6931.6|1361
1758808800000|2025-09-25 14:00:00|6947.2|6939.2|6934.1|6926.1|6960.7|6952.7|6900.7|6894.2|871
1758812400000|2025-09-25 15:00:00|6932.1|6923.4|6923.7|6917.7|6979.8|6972.1|6915.7|6909.7|989
1758816000000|2025-09-25 16:00:00|6923.2|6917.2|6904.4|6892.4|6929.2|6920.2|6889.5|6880.8|323
1758819600000|2025-09-25 17:00:00|6904.2|6892.2|6950.6|6938.6|6967.4|6957.4|6899|6889.6|193
1758873600000|2025-09-26 08:00:00|6940.2|6928.2|6964|6952|6989.4|6977.4|6939.2|6927.2|154
1758877200000|2025-09-26 09:00:00|6963.7|6951.7|6927.4|6915.4|6978.3|6968.2|6915.3|6903.3|125
1758880800000|2025-09-26 10:00:00|6926.4|6914.4|6927|6919|6936.6|6926.1|6907.9|6896.3|149
1758884400000|2025-09-26 11:00:00|6927.4|6919.4|6897.1|6885.1|6931.4|6924.1|6886.7|6880|168
1758888000000|2025-09-26 12:00:00|6896|6884|6921.7|6913.7|6939.1|6932.6|6867.2|6861.2|478
1758891600000|2025-09-26 13:00:00|6922.3|6914.3|6948.9|6940.9|6969.1|6963.1|6920.3|6911.3|505
1758895200000|2025-09-26 14:00:00|6950.4|6942.4|6924.7|6916.7|6957.1|6947.8|6906.2|6900|735
1758898800000|2025-09-26 15:00:00|6924.4|6916.4|6929.1|6923.1|6940.7|6930.3|6891.9|6883.9|710
1758902400000|2025-09-26 16:00:00|6928.8|6922.8|6933.9|6927.9|6968.9|6962.9|6927.5|6921.5|291
1758906000000|2025-09-26 17:00:00|6933.6|6927.6|6955.2|6943.2|6965.2|6953.8|6933.6|6926.6|171
1759132800000|2025-09-29 08:00:00|6951.1|6939.1|7050.3|7038.3|7062.2|7052.9|6941.5|6929.5|288
1759136400000|2025-09-29 09:00:00|7050.6|7038.6|7066.5|7060.5|7077|7069.7|7038.8|7027.1|320
1759140000000|2025-09-29 10:00:00|7067.9|7059.9|7024|7012|7086.5|7074.5|7010.3|7002.5|184
1759143600000|2025-09-29 11:00:00|7022.5|7014.5|6958|6952|7024.3|7015.8|6951.3|6940|327
1759147200000|2025-09-29 12:00:00|6958.2|6952.2|7010.9|6998.9|7027.9|7020.6|6958.2|6951.1|335
1759150800000|2025-09-29 13:00:00|7010.5|6998.5|7033.1|7021.1|7040.5|7034.5|6989.8|6983.8|551
1759154400000|2025-09-29 14:00:00|7031.7|7023.7|7067.9|7059.9|7084.6|7077.3|7022.1|7011.6|876
1759158000000|2025-09-29 15:00:00|7067.5|7061.5|7011.8|7003.8|7068.6|7062.6|6990.3|6982.8|1231
1759161600000|2025-09-29 16:00:00|7012.1|7004.1|6980.5|6972.5|7014.9|7006.9|6967.2|6959.2|237
1759165200000|2025-09-29 17:00:00|6980|6972|6971.5|6965.5|6987.6|6977.3|6966.1|6959.8|167
1759219200000|2025-09-30 08:00:00|6972.3|6964.3|6940.3|6932.3|6985.2|6973.2|6937.5|6929.5|149
1759222800000|2025-09-30 09:00:00|6940.6|6932.6|6850.8|6838.8|6940.6|6932.6|6841|6833.3|398
1759226400000|2025-09-30 10:00:00|6849|6841|6835.8|6823.8|6852|6845.3|6824.5|6818.5|346
1759230000000|2025-09-30 11:00:00|6837|6825|6771.2|6763.2|6837|6825.8|6767.2|6760.9|924
1759233600000|2025-09-30 12:00:00|6770.5|6764.5|6787.1|6775.1|6796.8|6786.6|6708.6|6700.6|1649
1759237200000|2025-09-30 13:00:00|6786.9|6774.9|6794.8|6788.8|6822.4|6815.7|6770.8|6763.1|657
1759240800000|2025-09-30 14:00:00|6795.3|6789.3|6764.2|6758.2|6805.5|6799.5|6748|6742|774
1759244400000|2025-09-30 15:00:00|6764.5|6758.5|6765.5|6759.5|6819.6|6812.4|6743.1|6737.1|1836
1759248000000|2025-09-30 16:00:00|6765.2|6759.2|6743|6737|6771.8|6765.8|6741.7|6735.7|676
1759251600000|2025-09-30 17:00:00|6742.7|6736.7|6742.2|6734.2|6749.5|6743.5|6727.4|6721.4|308
1759305600000|2025-10-01 08:00:00|6767.6|6755.6|6714.5|6706.5|6771.8|6761|6712.2|6705.3|233
1759309200000|2025-10-01 09:00:00|6714.8|6706.8|6764.1|6756.1|6781|6774.4|6710.2|6701.8|403
1759312800000|2025-10-01 10:00:00|6766.4|6754.4|6792.1|6784.1|6800.7|6793.5|6760.4|6750.6|329
1759316400000|2025-10-01 11:00:00|6791.6|6783.6|6778.9|6770.9|6798|6791.1|6757.7|6750.7|199
1759320000000|2025-10-01 12:00:00|6779.1|6771.1|6819.2|6807.2|6845|6837.6|6740|6731|857
1759323600000|2025-10-01 13:00:00|6818.5|6806.5|6796.4|6788.4|6843.3|6837.3|6783.5|6771.5|718
1759327200000|2025-10-01 14:00:00|6796.7|6788.7|6732.6|6724.6|6807.1|6797.9|6725.4|6718.7|1343
1759330800000|2025-10-01 15:00:00|6732.4|6724.4|6708|6702|6739.8|6733.8|6696.7|6690.7|1780
1759334400000|2025-10-01 16:00:00|6707.7|6701.7|6719.5|6713.5|6740.8|6728.8|6704.7|6698.5|411
1759338000000|2025-10-01 17:00:00|6719.7|6713.7|6714.6|6706.6|6724.7|6717.7|6702.8|6696.8|230
1759392000000|2025-10-02 08:00:00|6701.4|6689.4|6725.2|6717.2|6728.4|6717.2|6694.9|6688.4|136
1759395600000|2025-10-02 09:00:00|6727.7|6721.7|6697.8|6691.8|6737|6725.7|6691.3|6683.8|195
1759399200000|2025-10-02 10:00:00|6699.3|6693.3|6689.3|6681.3|6702|6695.3|6664.2|6653.5|235
1759402800000|2025-10-02 11:00:00|6690.1|6682.1|6618.4|6610.4|6692.1|6683.3|6603.3|6591.3|752
1759406400000|2025-10-02 12:00:00|6613.1|6607.1|6608|6602|6627.6|6621.6|6591.1|6582.6|953
1759410000000|2025-10-02 13:00:00|6608.3|6602.3|6591.1|6585.1|6621.4|6613.4|6575.5|6568.3|1160
1759413600000|2025-10-02 14:00:00|6591.4|6585.4|6456.2|6448.2|6591.4|6585.4|6443.4|6437.2|2108
1759417200000|2025-10-02 15:00:00|6456.4|6448.4|6480.7|6472.7|6505.2|6498.7|6449.1|6441.7|1719
1759420800000|2025-10-02 16:00:00|6477.2|6469.2|6487.5|6479.5|6513|6503.7|6460.4|6451.4|687
1759424400000|2025-10-02 17:00:00|6487.7|6479.7|6468.7|6462.7|6491.2|6485.2|6461.4|6451.7|304
1759478400000|2025-10-03 08:00:00|6463.2|6457.2|6430.5|6418.5|6463.2|6457.2|6389.2|6381.2|454
1759482000000|2025-10-03 09:00:00|6429.5|6417.5|6312.2|6300.2|6436.2|6428.5|6286.2|6277.7|903
1759485600000|2025-10-03 10:00:00|6313.7|6301.7|6314.5|6306.5|6353.7|6343.7|6305.5|6296|441
1759489200000|2025-10-03 11:00:00|6313.5|6305.5|6247.5|6239.5|6318.3|6308.8|6238.8|6226.8|811
1759492800000|2025-10-03 12:00:00|6246|6240|6195|6189|6266.5|6260|6176.5|6169.3|1207
1759496400000|2025-10-03 13:00:00|6195.3|6189.3|6211.5|6203.5|6239.5|6232.5|6189.1|6182.3|1791
1759500000000|2025-10-03 14:00:00|6211.3|6203.3|6220.5|6212.5|6251|6245|6203.3|6195.8|1754
1759503600000|2025-10-03 15:00:00|6220.2|6212.2|6191.6|6185.6|6228.5|6221.7|6163.5|6155.5|2416
1759507200000|2025-10-03 16:00:00|6191.3|6185.3|6192.1|6186.1|6205.3|6196.3|6178.1|6171.3|889
1759510800000|2025-10-03 17:00:00|6191.8|6185.8|6185.6|6179.6|6209.3|6200.8|6176.8|6169.8|394
1759737600000|2025-10-06 08:00:00|6145.6|6133.6|6140.2|6128.2|6151.4|6139.8|6050.7|6044.7|602
1759741200000|2025-10-06 09:00:00|6139.9|6127.9|6211.6|6205.6|6221.7|6215.7|6133.1|6121.1|529
1759744800000|2025-10-06 10:00:00|6211.3|6205.3|6213.6|6205.6|6215.5|6207.8|6189.3|6180.3|313
1759748400000|2025-10-06 11:00:00|6213.1|6205.1|6167.6|6155.6|6221.9|6215|6147.3|6135.3|439
1759752000000|2025-10-06 12:00:00|6157.4|6149.4|6244.9|6238.9|6254.2|6246.4|6149.2|6141.9|1347
1759755600000|2025-10-06 13:00:00|6244.6|6238.6|6303.9|6295.9|6377.8|6369.5|6225.5|6217.8|1887
1759759200000|2025-10-06 14:00:00|6304|6296|6264.9|6258.9|6322.8|6313|6246.5|6238.4|826
1759762800000|2025-10-06 15:00:00|6265.2|6257.2|6281.2|6273.2|6333.1|6321.6|6263.7|6256.9|1812
1759766400000|2025-10-06 16:00:00|6280.4|6274.4|6282.9|6276.9|6293.1|6284.9|6266.1|6258.9|232
1759770000000|2025-10-06 17:00:00|6282.7|6276.7|6296|6284|6309|6298.8|6278.4|6270.4|225
1759824000000|2025-10-07 08:00:00|6297.6|6291.6|6269.3|6261.3|6323.2|6316.9|6265.5|6258.2|288
1759827600000|2025-10-07 09:00:00|6269|6261|6168.8|6162.8|6269|6261|6166.9|6157.8|400
1759831200000|2025-10-07 10:00:00|6168.5|6162.5|6127.2|6119.2|6190|6182.5|6109.6|6101.6|342
1759834800000|2025-10-07 11:00:00|6128.4|6120.4|6105.1|6093.1|6134.3|6123.9|6082.9|6073.1|568
1759838400000|2025-10-07 12:00:00|6107.1|6095.1|6162.2|6154.2|6180.5|6174.5|6105|6095.1|693
1759842000000|2025-10-07 13:00:00|6161.6|6155.6|6154.1|6142.1|6183.1|6177.1|6129.9|6123|811
1759845600000|2025-10-07 14:00:00|6153.8|6145.8|6161.7|6155.7|6180.2|6172.7|6116.2|6107.7|942
1759849200000|2025-10-07 15:00:00|6161.2|6155.2|6232.5|6220.5|6246.5|6237.3|6138.7|6131.9|1933
1759852800000|2025-10-07 16:00:00|6232.2|6220.2|6162.5|6156.5|6242.5|6235.5|6142.7|6133.5|364
1759856400000|2025-10-07 17:00:00|6162.2|6156.2|6159.6|6151.6|6176.2|6165.9|6155.6|6148.1|176
1759910400000|2025-10-08 08:00:00|6207.6|6195.6|6187.4|6175.4|6247|6236|6170.7|6162.9|203
1759914000000|2025-10-08 09:00:00|6185.2|6177.2|6144.2|6138.2|6206.8|6195.6|6109.2|6103|194
1759917600000|2025-10-08 10:00:00|6144.4|6138.4|6117.3|6111.3|6158.9|6152.9|6111.4|6105.4|206
1759921200000|2025-10-08 11:00:00|6120.9|6112.9|6074.7|6066.7|6140.1|6130.3|6071|6063.7|203
1759924800000|2025-10-08 12:00:00|6074.4|6066.4|6060.7|6054.7|6134.5|6124.3|6022.6|6014.6|1180
1759928400000|2025-10-08 13:00:00|6063.2|6055.2|6033|6027|6101.5|6092.2|6023.2|6017.2|730
1759932000000|2025-10-08 14:00:00|6032.7|6026.7|5975.4|5969.4|6041.3|6034.6|5943.8|5935.5|1554
1759935600000|2025-10-08 15:00:00|5977.1|5969.1|6042|6036|6049|6041|5949.4|5943.4|1723
1759939200000|2025-10-08 16:00:00|6042.2|6036.2|5962.1|5956.1|6042.5|6036.5|5956.9|5950.9|410
1759942800000|2025-10-08 17:00:00|5961.8|5955.8|5977.2|5969.2|5979.2|5972.7|5958.8|5952.8|196
1759996800000|2025-10-09 08:00:00|5980|5968|6015.6|6009.6|6031.9|6024|5942|5934.3|278
1760000400000|2025-10-09 09:00:00|6015.3|6009.3|6051.9|6045.9|6094.4|6084.2|6015.3|6009.3|360
1760004000000|2025-10-09 10:00:00|6052.5|6040.5|6066.6|6054.6|6087.4|6076.9|6029.1|6019.9|175
1760007600000|2025-10-09 11:00:00|6064.9|6056.9|6056.7|6044.7|6074.4|6066.6|6028.7|6021.6|180
1760011200000|2025-10-09 12:00:00|6058.6|6046.6|6017.6|6011.6|6058.6|6046.8|5977.2|5968.6|545
1760014800000|2025-10-09 13:00:00|6017.8|6011.8|6013|6005|6036.1|6029.8|5982.4|5972.9|681
1760018400000|2025-10-09 14:00:00|6013.5|6005.5|6018.8|6012.8|6069.9|6062.4|6009.6|6002.8|668
1760022000000|2025-10-09 15:00:00|6020.1|6014.1|5982.1|5970.1|6040.5|6034.5|5923.3|5917.3|1945
1760025600000|2025-10-09 16:00:00|5982.3|5970.3|5943.4|5937.4|5985.4|5977.4|5921.4|5915.4|428
1760029200000|2025-10-09 17:00:00|5943.9|5937.9|5969.5|5957.5|5979.8|5973.8|5943.4|5937.4|179
1760083200000|2025-10-10 08:00:00|5976|5964|6034.7|6026.7|6037.5|6030.9|5976|5964|165
1760086800000|2025-10-10 09:00:00|6034.6|6022.6|5995.7|5987.7|6034.6|6026.7|5975.4|5968.8|261
1760090400000|2025-10-10 10:00:00|5996|5988|5928.7|5922.7|6001.8|5993.9|5913.9|5907.9|253
1760094000000|2025-10-10 11:00:00|5930|5918|5956.5|5950.5|5970|5964|5927.5|5918|375
1760097600000|2025-10-10 12:00:00|5957.3|5949.3|5925.3|5919.3|5957.7|5950.8|5890.2|5883.2|482
1760101200000|2025-10-10 13:00:00|5924.7|5918.7|5939|5933|5951.9|5944.7|5877|5870.3|956
1760104800000|2025-10-10 14:00:00|5939.6|5933.6|5896.8|5888.8|5945.4|5939.4|5889.5|5883.5|999
1760108400000|2025-10-10 15:00:00|5897.1|5889.1|5886.4|5880.4|5923.4|5916.6|5852.8|5845|2013
1760112000000|2025-10-10 16:00:00|5887.2|5879.2|5887.2|5881.2|5889.6|5883.6|5856.1|5848.5|343
1760115600000|2025-10-10 17:00:00|5886.9|5880.9|5866.6|5860.6|5890|5882.7|5854.1|5847.2|190
1760342400000|2025-10-13 08:00:00|5868.5|5856.5|5786.7|5778.7|5868.5|5856.5|5770.9|5763.5|595
1760346000000|2025-10-13 09:00:00|5790.8|5778.8|5715.1|5707.1|5794.7|5787.5|5673.6|5667.6|922
1760349600000|2025-10-13 10:00:00|5712.1|5704.1|5781.5|5769.5|5794.8|5784.1|5708.9|5700.8|455
1760353200000|2025-10-13 11:00:00|5781.8|5769.8|5775.7|5767.7|5787.1|5779.5|5743.4|5734.3|161
1760356800000|2025-10-13 12:00:00|5775.5|5767.5|5880.1|5874.1|5886.5|5880.5|5748.3|5739.4|1114
1760360400000|2025-10-13 13:00:00|5879.9|5873.9|5851|5839|5983.8|5974.5|5831.9|5820.8|965
1760364000000|2025-10-13 14:00:00|5850.4|5838.4|5851|5843|5867.4|5858.5|5808.1|5801.1|902
1760367600000|2025-10-13 15:00:00|5850.7|5842.7|5858.8|5850.8|5888.3|5881.3|5799.6|5793.6|1627
1760371200000|2025-10-13 16:00:00|5858|5850|5848.2|5842.2|5872|5865.3|5828.7|5821.2|301
1760374800000|2025-10-13 17:00:00|5847.5|5841.5|5878.5|5866.5|5883|5873.2|5847.5|5841|168
1760428800000|2025-10-14 08:00:00|5851.7|5839.7|5873.9|5865.9|5912.8|5904.8|5839.7|5832.7|286
1760432400000|2025-10-14 09:00:00|5873.3|5865.3|5903.2|5891.2|5932.1|5924.1|5870|5862|265
1760436000000|2025-10-14 10:00:00|5903.8|5891.8|5907.7|5899.7|5927.1|5919.3|5877.4|5868.1|268
1760439600000|2025-10-14 11:00:00|5906.9|5900.9|5882.9|5874.9|5918.4|5906.9|5845.8|5839.5|376
1760443200000|2025-10-14 12:00:00|5882.2|5874.2|5848.5|5840.5|5882.2|5874.2|5821.9|5814.1|826
1760446800000|2025-10-14 13:00:00|5849.3|5841.3|5773.4|5767.4|5853.1|5845.1|5763.7|5754|1223
1760450400000|2025-10-14 14:00:00|5773.1|5767.1|5905.5|5893.5|5909.1|5902|5773.1|5766.7|1487
1760454000000|2025-10-14 15:00:00|5903.6|5895.6|5934.6|5928.6|5948|5942|5897|5890.6|1660
1760457600000|2025-10-14 16:00:00|5934.3|5928.3|5929.5|5921.5|5938.1|5931|5904.4|5896.4|364
1760461200000|2025-10-14 17:00:00|5928.1|5922.1|5930.7|5922.7|5947.6|5939.8|5924.1|5918.1|164
1760515200000|2025-10-15 08:00:00|5862.5|5854.5|5791.9|5783.9|5863.6|5854.5|5766|5754|246
1760518800000|2025-10-15 09:00:00|5789.4|5781.4|5755.3|5747.3|5789.4|5782.4|5741.8|5734.1|625
1760522400000|2025-10-15 10:00:00|5754.9|5746.9|5794.8|5786.8|5794.8|5786.8|5747.4|5737.8|294
1760526000000|2025-10-15 11:00:00|5794.4|5786.4|5814.1|5806.1|5821.9|5815.9|5782.1|5776.1|285
1760529600000|2025-10-15 12:00:00|5810.7|5804.7|5882.5|5874.5|5909.3|5899.2|5797.9|5788.1|1197
1760533200000|2025-10-15 13:00:00|5881.5|5875.5|5952.3|5944.3|5956.2|5949.8|5851.2|5842|1333
1760536800000|2025-10-15 14:00:00|5952|5944|5896.8|5890.8|5967.5|5961.3|5885.1|5876.9|904
1760540400000|2025-10-15 15:00:00|5898.1|5890.1|5882.5|5876.5|5904.6|5897|5827.6|5819.1|1244
1760544000000|2025-10-15 16:00:00|5882.7|5876.7|5894.9|5888.9|5922.3|5913.9|5882.4|5875.7|420
1760547600000|2025-10-15 17:00:00|5895.8|5887.8|5899.6|5891.6|5910.7|5899.1|5883.6|5877.6|142
1760601600000|2025-10-16 08:00:00|5946.4|5934.4|6027.6|6019.6|6036.4|6026.2|5943.2|5931.2|367
1760605200000|2025-10-16 09:00:00|6026.8|6018.8|6013.2|6005.2|6058.6|6049.6|5982.9|5974.9|415
1760608800000|2025-10-16 10:00:00|6011.9|6003.9|5983.4|5971.4|6022.4|6015.2|5974.9|5964.7|290
1760612400000|2025-10-16 11:00:00|5983|5971|5998.3|5990.3|6066.4|6056.7|5972.2|5965.9|358
1760616000000|2025-10-16 12:00:00|5998.6|5986.6|5994.7|5988.7|6043.2|6035.5|5976.2|5970.2|1089
1760619600000|2025-10-16 13:00:00|5994.4|5988.4|6048.5|6042.5|6067.1|6061.1|5981.4|5975.4|823
1760623200000|2025-10-16 14:00:00|6048.8|6042.8|6033.7|6021.7|6049.3|6043.3|5992.7|5986.7|749
1760626800000|2025-10-16 15:00:00|6033.9|6021.9|6036.9|6030.9|6087.1|6080.1|6013|6007|1506
1760630400000|2025-10-16 16:00:00|6037.6|6025.6|6032.4|6024.4|6044.5|6036.5|6001.2|5995.2|648
1760634000000|2025-10-16 17:00:00|6032|6026|6035.3|6023.3|6042.8|6035|6030.1|6023.3|138
1760688000000|2025-10-17 08:00:00|6118.3|6106.3|6131|6123|6144.7|6136.8|6109.5|6100.1|406
1760691600000|2025-10-17 09:00:00|6129.3|6123.3|6090.3|6082.3|6141|6134.7|6051.4|6043.3|508
1760695200000|2025-10-17 10:00:00|6090.4|6082.4|6007.4|5999.4|6106.3|6097.5|6002.7|5996.1|372
1760698800000|2025-10-17 11:00:00|6007.8|5999.8|5930.7|5918.7|6022.8|6013.7|5918.9|5911.8|689
1760702400000|2025-10-17 12:00:00|5928.5|5920.5|5850.2|5844.2|5928.5|5920.5|5792.4|5782.7|1590
1760706000000|2025-10-17 13:00:00|5850.7|5844.7|5984.6|5976.6|5989.5|5983|5850.7|5842.4|845
1760709600000|2025-10-17 14:00:00|5986.1|5974.1|5958|5952|5995.2|5988.7|5956.5|5948.2|663
1760713200000|2025-10-17 15:00:00|5959.5|5951.5|5946.3|5940.3|5979|5972.9|5925.9|5919.9|1098
1760716800000|2025-10-17 16:00:00|5947.6|5941.6|5974|5968|5978.2|5969.2|5935.3|5927.1|399
1760720400000|2025-10-17 17:00:00|5974.7|5968.7|5965|5957|5977|5970.3|5959.3|5952.3|121
1760947200000|2025-10-20 08:00:00|5964.9|5952.9|6031.8|6019.8|6035.5|6029.5|5964.9|5952.9|226
1760950800000|2025-10-20 09:00:00|6031.7|6019.7|5973.3|5965.3|6035.6|6028.2|5959.2|5952.6|232
1760954400000|2025-10-20 10:00:00|5973.4|5965.4|5946.4|5938.4|5979.6|5970.9|5936.6|5930.1|140
1760958000000|2025-10-20 11:00:00|5946|5938|5918.3|5910.3|5965.1|5957.6|5916.8|5908.2|194
1760961600000|2025-10-20 12:00:00|5913.8|5905.8|5960|5952|5982.4|5972.4|5879.6|5871.3|428
1760965200000|2025-10-20 13:00:00|5960.4|5952.4|5927.7|5921.7|5976.7|5965.7|5915.1|5907.7|305
1760968800000|2025-10-20 14:00:00|5927.5|5921.5|5896|5890|5929.9|5921.8|5864.8|5858.8|504
1760972400000|2025-10-20 15:00:00|5896.4|5888.4|5965.8|5957.8|5974.1|5967.1|5859.9|5849.3|1305
1760976000000|2025-10-20 16:00:00|5967.5|5955.5|5960.1|5954.1|5980.8|5974.8|5945|5938.8|358
1760979600000|2025-10-20 17:00:00|5960.4|5954.4|5971.2|5959.2|5973.7|5967.7|5957.1|5950.6|94
1761033600000|2025-10-21 08:00:00|5974.7|5962.7|6003.4|5991.4|6020.7|6013|5965.7|5953.7|134
1761037200000|2025-10-21 09:00:00|5999.9|5987.9|5972.2|5964.2|6007.4|5996.3|5955.2|5944.4|135
1761040800000|2025-10-21 10:00:00|5972.1|5960.1|5977|5969|5983.9|5974.1|5947.8|5938|106
1761044400000|2025-10-21 11:00:00|5974.2|5966.2|5995.9|5987.9|6000.7|5989.5|5965.6|5955.3|113
1761048000000|2025-10-21 12:00:00|5995.2|5987.2|6010.4|6002.4|6052.9|6045.7|5971.2|5965.2|891
1761051600000|2025-10-21 13:00:00|6012.8|6000.8|5936.7|5928.7|6026.6|6020.6|5917.3|5909.7|672
1761055200000|2025-10-21 14:00:00|5937.1|5929.1|5934.9|5928.9|5986.7|5979|5920.6|5914.6|701
1761058800000|2025-10-21 15:00:00|5931.9|5925.9|5974.1|5966.1|5976.1|5968.1|5912.4|5905.6|1101
1761062400000|2025-10-21 16:00:00|5974.5|5966.5|5978.5|5972.5|6003.2|5997.2|5967.8|5960.2|337
1761066000000|2025-10-21 17:00:00|5976|5968|5977.4|5971.4|5994.2|5982.6|5963.7|5957.7|118
1761120000000|2025-10-22 08:00:00|6008.4|5996.4|6035.9|6029.9|6053.6|6046.6|5984.2|5972.7|178
1761123600000|2025-10-22 09:00:00|6037.7|6029.7|6099.7|6087.7|6126.3|6118.5|6025.5|6017.7|508
1761127200000|2025-10-22 10:00:00|6099.3|6087.3|6214.4|6206.4|6235|6226.7|6099.3|6087.3|806
1761130800000|2025-10-22 11:00:00|6214.2|6206.2|6244.2|6236.2|6262.4|6251.4|6192|6180.2|548
1761134400000|2025-10-22 12:00:00|6243.9|6235.9|6276.6|6264.6|6318.1|6312|6221|6211.7|1362
1761138000000|2025-10-22 13:00:00|6276.3|6264.3|6214.1|6202.1|6320.1|6314.1|6194.8|6185.9|1026
1761141600000|2025-10-22 14:00:00|6214.8|6202.8|6268.5|6260.5|6271.5|6264.7|6171.8|6164.6|969
1761145200000|2025-10-22 15:00:00|6270.6|6258.6|6336.6|6330.6|6355.8|6349.8|6265.7|6255.4|1974
1761148800000|2025-10-22 16:00:00|6336|6330|6374.1|6368.1|6381.9|6374.9|6326.7|6317.5|802
1761152400000|2025-10-22 17:00:00|6373.7|6367.7|6382|6370|6392.2|6386.2|6365.5|6357.7|384
1761206400000|2025-10-23 08:00:00|6341.9|6329.9|6381.7|6375.7|6414.8|6404.6|6313.5|6301.5|391
1761210000000|2025-10-23 09:00:00|6380.6|6374.6|6316|6308|6395.4|6384.3|6266.5|6258.5|495
1761213600000|2025-10-23 10:00:00|6315.6|6307.6|6419.3|6411.3|6432.5|6426.5|6295.6|6283.6|445
1761217200000|2025-10-23 11:00:00|6419.6|6411.6|6357.7|6349.7|6445.8|6439.8|6357.7|6347.6|572
1761220800000|2025-10-23 12:00:00|6356.3|6348.3|6347.1|6339.1|6388.2|6376.8|6335|6326.7|622
1761224400000|2025-10-23 13:00:00|6346.4|6340.4|6444.8|6438.8|6471.5|6464.7|6342.2|6336.2|895
1761228000000|2025-10-23 14:00:00|6445.1|6439.1|6458.2|6450.2|6465.6|6459.6|6400.8|6393.3|1060
1761231600000|2025-10-23 15:00:00|6458.5|6450.5|6407.4|6401.4|6498.1|6492|6379.4|6372.4|1506
1761235200000|2025-10-23 16:00:00|6409.3|6397.3|6456.9|6450.9|6458.9|6452.9|6402.4|6394.2|412
1761238800000|2025-10-23 17:00:00|6456.8|6450.8|6447.9|6435.9|6456.8|6450.8|6435.8|6428.5|87
1761292800000|2025-10-24 08:00:00|6421|6415|6457.2|6449.2|6458.7|6449.5|6411|6400.6|112
1761296400000|2025-10-24 09:00:00|6457.3|6449.3|6451.4|6443.4|6526.7|6516.1|6445.6|6434|370
1761300000000|2025-10-24 10:00:00|6452.1|6440.1|6409.5|6401.5|6452.1|6444.3|6391.9|6382.1|186
1761303600000|2025-10-24 11:00:00|6409.1|6401.1|6426.9|6414.9|6426.9|6419.3|6364.1|6357.6|173
1761307200000|2025-10-24 12:00:00|6426.8|6414.8|6398.8|6390.8|6436.6|6428.1|6352.6|6345.6|446
1761310800000|2025-10-24 13:00:00|6398.6|6390.6|6391.5|6383.5|6411.7|6405.1|6373.8|6366.2|494
1761314400000|2025-10-24 14:00:00|6389.8|6383.8|6334.8|6326.8|6424.3|6418.3|6322.6|6316.6|739
1761318000000|2025-10-24 15:00:00|6334.4|6326.4|6376.3|6370.3|6396.5|6390.5|6325.1|6317.9|1003
1761321600000|2025-10-24 16:00:00|6376.4|6370.4|6401.4|6395.4|6401.5|6395.4|6361.4|6355.4|411
1761325200000|2025-10-24 17:00:00|6400.6|6394.6|6392.5|6386.5|6413.4|6405.9|6384.1|6377.1|105