1580781600000|2020-02-04 02:00:00|2708.5|2696.5|2665.9|2653.9|2717|2705|2660|2648|203
1580785200000|2020-02-04 03:00:00|2666.2|2654.2|2680.3|2668.3|2684.2|2672.2|2656.9|2644.9|283
1580788800000|2020-02-04 04:00:00|2680.6|2668.6|2680|2668|2685.7|2673.7|2675.3|2663.3|39
1580796000000|2020-02-04 06:00:00|2683.2|2671.2|2705.5|2693.5|2726.6|2714.6|2681.2|2669.2|188
1580799600000|2020-02-04 07:00:00|2705.2|2693.2|2673.1|2661.1|2707.5|2695.5|2672.3|2660.3|380
1580803200000|2020-02-04 08:00:00|2673.3|2661.3|2672.8|2660.8|2684.6|2672.6|2669.8|2657.8|395
1580806800000|2020-02-04 09:00:00|2673.5|2661.5|2697.2|2685.2|2698.2|2686.2|2670.8|2658.8|236
1580868000000|2020-02-05 02:00:00|2743|2731|2751.2|2739.2|2769.8|2752.3|2731|2717.8|124
1580871600000|2020-02-05 03:00:00|2751.6|2739.6|2754.6|2742.6|2761.7|2749.7|2745.6|2733.6|171
1580875200000|2020-02-05 04:00:00|2755|2743|2757|2745|2757|2745|2754.5|2742.5|81
1580882400000|2020-02-05 06:00:00|2749.9|2737.9|2779.5|2767.5|2782.8|2770.8|2746.4|2734.4|143
1580886000000|2020-02-05 07:00:00|2779.8|2767.8|2790.9|2778.9|2810.8|2798.8|2777.8|2765.8|323
1580889600000|2020-02-05 08:00:00|2791.6|2779.6|2793.8|2781.8|2797.1|2785.1|2778.9|2766.9|74
1580893200000|2020-02-05 09:00:00|2794|2782|2831.2|2819.2|2837.5|2824.9|2789|2777|329
1580954400000|2020-02-06 02:00:00|2846.4|2834.4|2830.3|2818.3|2853.2|2839.8|2821|2809|228
1580958000000|2020-02-06 03:00:00|2830|2818|2839.9|2827.9|2844.1|2832.1|2822|2810|347
1580961600000|2020-02-06 04:00:00|2841.5|2829.5|2836.4|2824.4|2846.2|2834.2|2836.4|2824.4|27
1580968800000|2020-02-06 06:00:00|2836.5|2824.5|2862.5|2850.5|2867.3|2855.3|2827.5|2815.5|253
1580972400000|2020-02-06 07:00:00|2863|2851|2874.1|2862.1|2876.4|2864.4|2856.6|2844.6|592
1580976000000|2020-02-06 08:00:00|2873.9|2861.9|2913.9|2901.9|2917.8|2905.8|2873.1|2861.1|707
1580979600000|2020-02-06 09:00:00|2914.4|2902.4|2876.3|2864.3|2920.1|2908.1|2871.9|2859.9|742
1581040800000|2020-02-07 02:00:00|2855.9|2843.9|2843.3|2831.3|2867.6|2854.6|2839.6|2827.6|312
1581044400000|2020-02-07 03:00:00|2843.8|2831.8|2874.7|2862.7|2879.3|2867.3|2843.8|2831.8|142
1581048000000|2020-02-07 04:00:00|2874.5|2862.5|2870.5|2858.5|2877.2|2865.2|2869.7|2857.7|76
1581055200000|2020-02-07 06:00:00|2875.8|2863.8|2902.8|2890.8|2905.6|2893.6|2875.6|2863.6|93
1581058800000|2020-02-07 07:00:00|2903.3|2891.3|2877.2|2865.2|2904.8|2892.8|2874|2862|37
1581062400000|2020-02-07 08:00:00|2877|2865|2834.2|2822.2|2882.7|2870.7|2818|2806|438
1581066000000|2020-02-07 09:00:00|2834.4|2822.4|2840.3|2828.3|2863.4|2851.4|2828.3|2816.3|802
1581300000000|2020-02-10 02:00:00|2857.4|2845.4|2840.8|2828.8|2860|2848|2835|2823|58
1581303600000|2020-02-10 03:00:00|2839.8|2827.8|2834.8|2822.8|2848.8|2836.8|2826.4|2814.4|115
1581307200000|2020-02-10 04:00:00|2834.9|2822.9|2823.5|2811.5|2836.3|2824.3|2823.5|2811.5|77
1581314400000|2020-02-10 06:00:00|2814.6|2802.6|2794.6|2782.6|2818.8|2806.8|2788.8|2776.8|175
1581318000000|2020-02-10 07:00:00|2794.4|2782.4|2778.9|2766.9|2794.4|2782.4|2767.3|2755.3|13968
1581321600000|2020-02-10 08:00:00|2778.6|2766.6|2778.9|2766.9|2787.5|2775.5|2770.3|2758.3|153
1581325200000|2020-02-10 09:00:00|2778.5|2766.5|2778.7|2766.7|2782.2|2770.2|2766.2|2752|469
1581386400000|2020-02-11 02:00:00|2794.6|2782.6|2786.8|2774.8|2795.8|2782.9|2746.4|2731.8|77
1581390000000|2020-02-11 03:00:00|2788.4|2776.4|2785.5|2773.5|2797.9|2785.9|2779.9|2766.4|66
1581393600000|2020-02-11 04:00:00|2786.3|2774.3|2758|2746|2786.5|2774.5|2755.2|2743.2|131
1581400800000|2020-02-11 06:00:00|2749|2737|2725.4|2713.4|2750.4|2738.4|2725|2713|337
1581404400000|2020-02-11 07:00:00|2724.9|2712.9|2720.8|2708.8|2740.1|2728.1|2714|2702|267
1581408000000|2020-02-11 08:00:00|2720.6|2708.6|2722.4|2710.4|2733.3|2721.3|2719.5|2707.5|428
1581411600000|2020-02-11 09:00:00|2722.1|2710.1|2712.5|2700.5|2728.9|2716.9|2712.5|2700.5|402
1581472800000|2020-02-12 02:00:00|2722.9|2710.9|2690|2678|2727.6|2715.6|2687.4|2675.4|61
1581476400000|2020-02-12 03:00:00|2690.3|2678.3|2668|2656|2694.3|2682.3|2663.1|2651.1|997
1581480000000|2020-02-12 04:00:00|2667.1|2655.1|2671.3|2659.3|2671.3|2659.3|2664.6|2652.6|325
1581487200000|2020-02-12 06:00:00|2671.2|2659.2|2667.1|2655.1|2675.2|2663.2|2651|2639|250
1581490800000|2020-02-12 07:00:00|2668.1|2656.1|2714.4|2702.4|2717.6|2705.6|2662.2|2650.2|371
1581494400000|2020-02-12 08:00:00|2714.2|2702.2|2700.7|2688.7|2715.9|2703.9|2679.9|2667.9|938
1581498000000|2020-02-12 09:00:00|2700|2688|2723.9|2711.9|2729.6|2717.6|2685.7|2673.7|710
1581559200000|2020-02-13 02:00:00|2715|2703|2682.1|2670.1|2721.4|2709.4|2678.1|2666.1|325
1581562800000|2020-02-13 03:00:00|2682|2670|2675.8|2663.8|2682.3|2670.3|2660.4|2648.4|946
1581566400000|2020-02-13 04:00:00|2675.7|2663.7|2674.9|2662.9|2676.4|2664.4|2670.4|2658.4|62
1581573600000|2020-02-13 06:00:00|2697.1|2685.1|2664|2652|2705.4|2692.4|2658.3|2646.3|89
1581577200000|2020-02-13 07:00:00|2664.2|2652.2|2659.7|2647.7|2673.2|2661.2|2645.7|2633.7|775
1581580800000|2020-02-13 08:00:00|2658.9|2646.9|2663.3|2651.3|2668.7|2656.7|2648.7|2636.7|26
1581584400000|2020-02-13 09:00:00|2663.1|2651.1|2645.5|2633.5|2663.1|2651.1|2636.5|2623.3|339
1581645600000|2020-02-14 02:00:00|2626.9|2614.9|2655.4|2643.4|2655.4|2643.4|2615.1|2603.1|3570
1581649200000|2020-02-14 03:00:00|2655.7|2643.7|2643.8|2631.8|2663.2|2651.2|2624.3|2612.3|4247
1581652800000|2020-02-14 04:00:00|2643.4|2631.4|2653.5|2641.5|2656.4|2644.4|2642.9|2630.9|1140
1581660000000|2020-02-14 06:00:00|2643.9|2631.9|2636.3|2624.3|2647.8|2635.8|2635.5|2623.5|1300
1581663600000|2020-02-14 07:00:00|2636|2624|2660.1|2648.1|2673.6|2661.6|2626.3|2614.3|3292
1581667200000|2020-02-14 08:00:00|2661.9|2649.9|2654.6|2642.6|2674.5|2662.5|2651.6|2639.6|2648
1581670800000|2020-02-14 09:00:00|2654.4|2642.4|2674.7|2662.7|2676.4|2664.4|2639.7|2627.7|3203
1581904800000|2020-02-17 02:00:00|2690|2678|2704.1|2692.1|2704.5|2692.5|2681.6|2669.6|1744
1581908400000|2020-02-17 03:00:00|2704|2692|2687.3|2675.3|2705.8|2693.8|2684.4|2672.4|1605
1581912000000|2020-02-17 04:00:00|2688.2|2676.2|2692.7|2680.7|2694.9|2682.9|2687.2|2675.2|332
1581919200000|2020-02-17 06:00:00|2700.5|2688.5|2694.8|2682.8|2707.1|2695.1|2690|2678|711
1581922800000|2020-02-17 07:00:00|2695.7|2683.7|2680.6|2668.6|2696.2|2684.2|2672|2660|732
1581926400000|2020-02-17 08:00:00|2681|2669|2696|2680|2696.1|2682.9|2665.8|2650.5|65
1581930000000|2020-02-17 09:00:00|2695.6|2679.6|2693.3|2681.3|2699.6|2687.6|2681.6|2669.6|44
1581991200000|2020-02-18 02:00:00|2675.6|2655.6|2670.3|2654.3|2688.1|2674|2664.9|2649.3|62
1581994800000|2020-02-18 03:00:00|2670.8|2654.8|2678.4|2666.4|2679.6|2667.6|2666.1|2652.4|113
1581998400000|2020-02-18 04:00:00|2678.9|2666.9|2673.2|2661.2|2681.3|2669.3|2672.9|2660.9|323
1582005600000|2020-02-18 06:00:00|2662.4|2650.4|2670.6|2658.6|2678.2|2666.2|2661.5|2649.5|87
1582009200000|2020-02-18 07:00:00|2670.2|2658.2|2667.5|2655.5|2670.6|2658.6|2656.9|2644.9|87
1582012800000|2020-02-18 08:00:00|2668|2656|2683.1|2671.1|2686|2674|2666|2654|36
1582016400000|2020-02-18 09:00:00|2684.1|2672.1|2688.3|2676.3|2690|2678|2674.2|2661.4|85
1582077600000|2020-02-19 02:00:00|2681.5|2661.5|2662.1|2650.1|2683.5|2663.5|2656.8|2644.8|66
1582081200000|2020-02-19 03:00:00|2663.1|2651.1|2662|2650|2674.9|2662.9|2660|2648|38
1582084800000|2020-02-19 04:00:00|2662.1|2650.1|2668.6|2656.6|2671|2657.1|2661.1|2649.1|7
1582092000000|2020-02-19 06:00:00|2668.4|2652.4|2642.5|2630.5|2668.4|2653|2636.3|2624.3|73
1582095600000|2020-02-19 07:00:00|2643|2631|2643.4|2631.4|2670.3|2657.8|2642.9|2630.9|31
1582099200000|2020-02-19 08:00:00|2643.9|2631.9|2648.3|2636.3|2654.7|2642.7|2643.9|2631.9|80
1582102800000|2020-02-19 09:00:00|2647.4|2635.4|2596.6|2580.6|2647.9|2635.9|2594.6|2580.6|424
1582164000000|2020-02-20 02:00:00|2618.2|2598.2|2588.2|2568.2|2619.3|2599.3|2575.4|2557.5|1
1582167600000|2020-02-20 03:00:00|2587.7|2567.7|2576.3|2564.3|2597|2585|2575.8|2563.8|123
1582171200000|2020-02-20 04:00:00|2575.8|2563.8|2562.3|2550.3|2575.8|2563.8|2557.4|2545.4|119
1582178400000|2020-02-20 06:00:00|2578.6|2562.6|2609.3|2597.3|2622|2604.8|2571.7|2559.7|298
1582182000000|2020-02-20 07:00:00|2608.8|2596.8|2621.2|2609.2|2631.2|2619.2|2599.8|2583.5|175
1582185600000|2020-02-20 08:00:00|2621.7|2609.7|2606.7|2594.7|2627.2|2615.2|2602.9|2589.8|36
1582189200000|2020-02-20 09:00:00|2605.8|2593.8|2634.3|2614.3|2639.7|2625.3|2593.8|2581.8|67
1582250400000|2020-02-21 02:00:00|2623.9|2611.9|2618.9|2606.9|2640.4|2628.4|2614.4|2602.4|693
1582254000000|2020-02-21 03:00:00|2618.4|2606.4|2646.8|2634.8|2654.8|2642.8|2617.9|2605.9|275
1582257600000|2020-02-21 04:00:00|2647.8|2635.8|2652.3|2640.3|2652.8|2640.8|2645.3|2633.3|86
1582264800000|2020-02-21 06:00:00|2643.7|2631.7|2643.7|2631.7|2651.7|2639.7|2639.2|2627.2|119
1582268400000|2020-02-21 07:00:00|2643.2|2631.2|2648.7|2636.7|2653.2|2641.2|2640.7|2628.7|383
1582272000000|2020-02-21 08:00:00|2648.2|2636.2|2638.6|2626.6|2659.6|2647.6|2630.6|2618.6|1025
1582275600000|2020-02-21 09:00:00|2638.1|2626.1|2659.1|2647.1|2662.1|2650.1|2632.1|2620.1|1027
1582509600000|2020-02-24 02:00:00|2639.6|2627.6|2643.1|2631.1|2649.1|2637.1|2629.6|2617.6|298
1582513200000|2020-02-24 03:00:00|2642.2|2630.2|2635.7|2623.7|2642.2|2630.2|2632.7|2620.7|773
1582516800000|2020-02-24 04:00:00|2636.7|2624.7|2641.7|2629.7|2641.8|2629.8|2635.2|2623.2|299
1582524000000|2020-02-24 06:00:00|2620.6|2608.6|2596.2|2584.2|2624|2612|2592.2|2580.2|284
1582527600000|2020-02-24 07:00:00|2596.7|2584.7|2603.6|2591.6|2604.7|2592.7|2584.7|2572.7|483
1582531200000|2020-02-24 08:00:00|2602.6|2590.6|2604.3|2592.3|2616.7|2604.7|2597.8|2585.8|605
1582534800000|2020-02-24 09:00:00|2603.8|2591.8|2571|2559|2607|2595|2570.1|2558.1|1803
1582596000000|2020-02-25 02:00:00|2540.1|2528.1|2552.3|2540.3|2557.3|2545.3|2529.5|2517.5|661
1582599600000|2020-02-25 03:00:00|2551.3|2539.3|2534.3|2522.3|2551.3|2539.3|2531.3|2519.3|509
1582603200000|2020-02-25 04:00:00|2534.8|2522.8|2532.8|2520.8|2536.8|2524.8|2531.6|2519.6|265
1582610400000|2020-02-25 06:00:00|2535.9|2523.9|2546.5|2534.5|2555.5|2543.5|2527.8|2515.8|777
1582614000000|2020-02-25 07:00:00|2545.9|2533.9|2537.5|2525.5|2553.5|2541.5|2529.9|2517.9|398
1582617600000|2020-02-25 08:00:00|2537.9|2525.9|2482.3|2470.3|2540.1|2528.1|2480.9|2468.9|2475
1582621200000|2020-02-25 09:00:00|2481.3|2469.3|2454.2|2442.2|2487.9|2475.9|2451.9|2439.9|858
1582686000000|2020-02-26 03:00:00|2486.2|2466.2|2479.7|2467.7|2486.2|2467.7|2478|2466|286
1582689600000|2020-02-26 04:00:00|||||||||201
1582696800000|2020-02-26 06:00:00|2463.9|2451.9|2489.2|2477.2|2495.9|2483.9|2454.6|2442.6|585
1582700400000|2020-02-26 07:00:00|2488.2|2476.2|2480.7|2468.7|2488.7|2476.7|2459.1|2447.1|1310
1582704000000|2020-02-26 08:00:00|2481.3|2469.3|2454.7|2442.7|2483.2|2471.2|2448.3|2436.3|442
1582707600000|2020-02-26 09:00:00|2455.7|2443.7|2436.5|2424.5|2457.5|2445.5|2406.2|2394.2|922
1582768800000|2020-02-27 02:00:00|2447.1|2435.1|2442.8|2430.8|2449.9|2437.9|2422.5|2410.5|222
1582772400000|2020-02-27 03:00:00|2442.4|2430.4|2437.4|2425.4|2448.6|2436.6|2428.2|2416.2|321
1582776000000|2020-02-27 04:00:00|2436.9|2424.9|2441.8|2429.8|2446.9|2434.9|2433.4|2421.4|26
1582783200000|2020-02-27 06:00:00|2443.8|2431.8|2450.5|2438.5|2461.8|2449.8|2439.8|2427.8|173
1582786800000|2020-02-27 07:00:00|2450.1|2438.1|2461.9|2449.9|2463|2451|2434.2|2422.2|452
1582790400000|2020-02-27 08:00:00|2462.7|2450.7|2469.4|2457.4|2470.2|2458.2|2458.2|2446.2|300
1582794000000|2020-02-27 09:00:00|2469.8|2457.8|2476.8|2464.8|2484.8|2472.8|2467.2|2455.2|510
1582855200000|2020-02-28 02:00:00|2440.2|2428.2|2422.9|2410.9|2446.7|2434.7|2420.3|2408.3|330
1582858800000|2020-02-28 03:00:00|2423.9|2411.9|2391|2379|2428.3|2416.3|2378.3|2366.3|336
1582862400000|2020-02-28 04:00:00|2391.4|2379.4|2387.6|2375.6|2396.9|2384.9|2384.5|2372.5|100
1582869600000|2020-02-28 06:00:00|2350.8|2338.8|2318.2|2306.2|2360.2|2348.2|2315|2303|737
1582873200000|2020-02-28 07:00:00|2317.8|2305.8|2349.7|2337.7|2359|2347|2305.4|2293.4|444
1582876800000|2020-02-28 08:00:00|2349.2|2337.2|2327.6|2315.6|2352.2|2340.2|2316.6|2301.3|510
1582880400000|2020-02-28 09:00:00|2327.1|2315.1|2336.2|2320.2|2346|2334|2319|2307|301
1583114400000|2020-03-02 02:00:00|2356.7|2344.7|2379.6|2367.6|2390.7|2378.7|2353.2|2341.2|450
1583118000000|2020-03-02 03:00:00|2380.1|2368.1|2393|2381|2394|2382|2372.7|2360.7|250
1583121600000|2020-03-02 04:00:00|2393.7|2381.7|2395.9|2383.9|2398.1|2386.1|2393|2381|153
1583128800000|2020-03-02 06:00:00|2396.3|2384.3|2375.9|2363.9|2399.3|2387.3|2374.9|2362.9|695
1583132400000|2020-03-02 07:00:00|2376.2|2364.2|2375.2|2363.2|2381.3|2369.3|2362.8|2350.8|165
1583136000000|2020-03-02 08:00:00|2375.5|2363.5|2353.3|2341.3|2389.7|2377.7|2350.8|2338.8|949
1583139600000|2020-03-02 09:00:00|2353.4|2341.4|2336.4|2324.4|2354.7|2342.7|2331.7|2319.7|272
1583200800000|2020-03-03 02:00:00|2353.6|2341.6|2353.1|2341.1|2365.8|2353.8|2347.1|2335.1|290
1583204400000|2020-03-03 03:00:00|2352.1|2340.1|2344.5|2332.5|2355.1|2343.1|2330.8|2318.8|731
1583208000000|2020-03-03 04:00:00|2346.1|2334.1|2349.5|2337.5|2353.8|2341.8|2343.6|2331.6|17
1583215200000|2020-03-03 06:00:00|2336.8|2324.8|2344.8|2332.8|2344.8|2332.8|2322.4|2310.4|317
1583218800000|2020-03-03 07:00:00|2345.6|2333.6|2345.8|2333.8|2361.1|2349.1|2336.4|2324.4|159
1583222400000|2020-03-03 08:00:00|2345.3|2333.3|2367.1|2355.1|2386.4|2374.4|2338.1|2326.1|519
1583226000000|2020-03-03 09:00:00|2366.6|2354.6|2386.6|2374.6|2396.4|2384.4|2364.1|2352.1|387
1583287200000|2020-03-04 02:00:00|2369.7|2357.7|2364.7|2352.7|2393.4|2381.4|2357.4|2345.4|288
1583290800000|2020-03-04 03:00:00|2364.2|2352.2|2378.1|2366.1|2388.4|2376.4|2362.1|2350.1|140
1583294400000|2020-03-04 04:00:00|2377.1|2365.1|2390.3|2378.3|2392|2380|2375|2363|79
1583301600000|2020-03-04 06:00:00|2404.5|2392.5|2442.3|2430.3|2458.5|2446.5|2399.6|2379.6|86
1583305200000|2020-03-04 07:00:00|2441.3|2429.3|2426.4|2414.4|2442.3|2430.3|2421.4|2409.4|768
1583308800000|2020-03-04 08:00:00|2427.4|2415.4|2446.2|2434.2|2448.3|2436.3|2417.6|2405.6|288
1583312400000|2020-03-04 09:00:00|2446.5|2434.5|2507.4|2495.4|2511.2|2499.2|2445.1|2433.1|510
1583373600000|2020-03-05 02:00:00|2491.9|2479.9|2485.8|2473.8|2501.6|2489.6|2484.4|2472.4|83
1583377200000|2020-03-05 03:00:00|2486.5|2474.5|2494.2|2482.2|2494.2|2482.2|2476.4|2464.4|802
1583380800000|2020-03-05 04:00:00|2494.9|2482.9|2572|2560|2576.8|2564.8|2494.9|2482.9|212
1583388000000|2020-03-05 06:00:00|2585.8|2573.8|2554.6|2542.6|2597|2585|2545.9|2533.9|144
1583391600000|2020-03-05 07:00:00|2554.1|2542.1|2569.9|2557.9|2579.5|2567.5|2550.1|2534.9|394
1583395200000|2020-03-05 08:00:00|2569.4|2557.4|2538.9|2526.9|2572.6|2560.6|2526.9|2514.9|320
1583398800000|2020-03-05 09:00:00|2538.4|2526.4|2533.6|2521.6|2550.2|2538.2|2528.9|2516.9|193
1583460000000|2020-03-06 02:00:00|2486.4|2474.4|2501.9|2489.9|2504.9|2492.9|2483.6|2471.6|81
1583463600000|2020-03-06 03:00:00|2501.4|2489.4|2479.8|2467.8|2508.6|2496.6|2479.8|2467.8|164
1583467200000|2020-03-06 04:00:00|2478.6|2466.6|2489.5|2477.5|2489.5|2477.5|2470.1|2458.1|146
1583474400000|2020-03-06 06:00:00|2491.4|2479.4|2478.8|2466.8|2505|2493|2475.3|2463.3|126
1583478000000|2020-03-06 07:00:00|2477.4|2465.4|2480.5|2468.5|2495.3|2483.3|2473|2461|43
1583481600000|2020-03-06 08:00:00|2480.3|2468.3|2458.3|2446.3|2488|2476|2451.7|2439.7|81
1583485200000|2020-03-06 09:00:00|2456.6|2444.6|2463.4|2451.4|2472|2460|2436|2424|980
1583719200000|2020-03-09 02:00:00|2251.6|2235.6|2239.5|2227.5|2280.4|2268.4|2221.8|2209.5|42
1583722800000|2020-03-09 03:00:00|2239.8|2227.8|2221.3|2209.3|2248.2|2236.2|2221.3|2209.3|361
1583726400000|2020-03-09 04:00:00|2220.5|2208.5|2218.8|2206.8|2221.5|2209.5|2210.9|2198.9|40
1583733600000|2020-03-09 06:00:00|2206.8|2194.8|2264.7|2252.7|2269.3|2256.3|2206.8|2194.8|32
1583737200000|2020-03-09 07:00:00|2264.5|2252.5|2272.7|2260.7|2306.2|2293|2260|2246.4|293
1583740800000|2020-03-09 08:00:00|2272.5|2260.5|2309.4|2297.4|2312.2|2299.9|2265.5|2253.5|242
1583744400000|2020-03-09 09:00:00|2309.2|2297.2|2345|2333|2370.8|2357.8|2299.6|2287.6|298
1583805600000|2020-03-10 02:00:00|2368.2|2356.2|2380.2|2368.2|2398.4|2384.7|2366.9|2353.7|36
1583809200000|2020-03-10 03:00:00|2380.7|2368.7|2384.6|2372.6|2398.7|2386.7|2375.4|2363.4|292
1583812800000|2020-03-10 04:00:00|2384.1|2372.1|2397.7|2385.7|2397.7|2385.7|2377.4|2365.4|252
1583820000000|2020-03-10 06:00:00|2402.7|2390.7|2362.9|2350.9|2403.7|2391.7|2336.6|2320.6|246
1583823600000|2020-03-10 07:00:00|2362.6|2350.6|2324.3|2312.3|2370.6|2358.6|2324.3|2312.3|16
1583827200000|2020-03-10 08:00:00|2324.8|2312.8|2323.4|2311.4|2362.8|2350.8|2322.8|2309.3|142
1583830800000|2020-03-10 09:00:00|2322.4|2310.4|2355.8|2343.8|2359.7|2347.7|2314.2|2300|100
1583892000000|2020-03-11 02:00:00|2373.1|2361.1|2369.3|2357.3|2383.8|2371.8|2355.6|2343.6|122
1583895600000|2020-03-11 03:00:00|2368.3|2356.3|2374.1|2362.1|2378.1|2366.1|2363.8|2351.8|2
1583899200000|2020-03-11 04:00:00|2373.9|2361.9|2376.9|2364.9|2379.3|2367.3|2370.5|2358.5|28
1583906400000|2020-03-11 06:00:00|2347.7|2327.7|2344.4|2332.4|2357.7|2345.7|2333.7|2319.9|91
1583910000000|2020-03-11 07:00:00|2343.9|2331.9|2334.1|2322.1|2348|2335.3|2327.3|2315.3|87
1583913600000|2020-03-11 08:00:00|2334.6|2322.6|2340.9|2328.9|2353.5|2341.5|2328.2|2315.8|234
1583917200000|2020-03-11 09:00:00|2340.4|2328.4|2376.4|2364.4|2377.6|2365.6|2328.9|2316.9|184
1583978400000|2020-03-12 02:00:00|2235.1|2219.1|2265.9|2253.9|2281.7|2269.7|2234.1|2218.1|347
1583982000000|2020-03-12 03:00:00|2265|2253|2283.2|2271.2|2283.4|2271.4|2260|2248|158
1583985600000|2020-03-12 04:00:00|2284.2|2272.2|2307.7|2291.7|2315.1|2302.7|2284.2|2272.2|243
1583992800000|2020-03-12 06:00:00|2286.1|2270.1|2283.7|2271.7|2288.6|2275.1|2271.2|2259.2|189
1583996400000|2020-03-12 07:00:00|2283.4|2271.4|2295.8|2283.8|2323.1|2310.4|2283.4|2271.4|389
1584000000000|2020-03-12 08:00:00|2296.1|2284.1|2301.8|2289.8|2311.1|2299.1|2284|2272|364
1584003600000|2020-03-12 09:00:00|2300.8|2288.8|2296.1|2284.1|2321.5|2309.5|2288|2269.8|497
1584064800000|2020-03-13 02:00:00|2220.7|2208.7|2252.3|2240.3|2253.6|2241.6|2220.7|2208.7|162
1584068400000|2020-03-13 03:00:00|2251.9|2239.9|2240.2|2228.2|2252.3|2240.3|2230.2|2218.2|458
1584072000000|2020-03-13 04:00:00|2240.4|2228.4|2241.4|2229.4|2244|2232|2236.4|2224.4|85
1584079200000|2020-03-13 06:00:00|2280.4|2268.4|2299|2287|2314.9|2302.9|2277|2265|544
1584082800000|2020-03-13 07:00:00|2298.4|2286.4|2333.8|2321.8|2366.2|2354.2|2281.4|2269.4|124
1584086400000|2020-03-13 08:00:00|2333.5|2321.5|2290.3|2278.3|2341.3|2329.3|2280.6|2268.6|38
1584090000000|2020-03-13 09:00:00|2289.8|2277.8|2305.8|2289.8|2338.9|2326.9|2277.3|2263.3|111
1584324000000|2020-03-16 02:00:00|2296.4|2280.4|2311.8|2299.8|2313.3|2300.7|2280|2266.3|207
1584327600000|2020-03-16 03:00:00|2313.5|2301.5|2288.6|2276.6|2313.5|2301.5|2284.7|2272.7|138
1584331200000|2020-03-16 04:00:00|2288.4|2276.4|2294.7|2282.7|2297|2285|2285.2|2273.2|31
1584338400000|2020-03-16 06:00:00|2266.1|2254.1|2258.2|2246.2|2276.5|2263.3|2255.1|2243.1|23
1584342000000|2020-03-16 07:00:00|2257.4|2245.4|2270.6|2258.6|2272.6|2260.6|2256.9|2244.9|4
1584345600000|2020-03-16 08:00:00|2270.7|2258.7|2260.8|2248.8|2281.6|2269.6|2252.3|2240.3|219
1584349200000|2020-03-16 09:00:00|2260.7|2248.7|2260|2248|2275.4|2263.4|2252.3|2240.3|302
1584410400000|2020-03-17 02:00:00|2248|2228|2270.2|2258.2|2277.4|2265.4|2234.5|2222.5|95
1584414000000|2020-03-17 03:00:00|2271.2|2259.2|2299.1|2287.1|2319.7|2307.7|2269.3|2257.3|100
1584417600000|2020-03-17 04:00:00|2298.9|2286.9|2296.3|2284.3|2301.5|2289.5|2295.2|2283.2|33
1584424800000|2020-03-17 06:00:00|2319.2|2307.2|2333.4|2321.4|2360.4|2347.6|2313.6|2297.6|255
1584428400000|2020-03-17 07:00:00|2333.9|2321.9|2376.2|2364.2|2381.2|2369.2|2328.8|2316.8|213
1584432000000|2020-03-17 08:00:00|2376.6|2364.6|2316.7|2304.7|2398.7|2386.7|2316.2|2304.2|134
1584435600000|2020-03-17 09:00:00|2316.2|2304.2|2297.9|2277.9|2331.5|2315.2|2292.5|2272.5|66
1584496800000|2020-03-18 02:00:00|2378.5|2366.5|2443.3|2431.3|2458.4|2446.4|2372.3|2360.3|448
1584500400000|2020-03-18 03:00:00|2443.7|2431.7|2426.3|2414.3|2457.9|2445.9|2414.3|2402.3|585
1584504000000|2020-03-18 04:00:00|2427.9|2407.9|2358.9|2338.9|2427.9|2412.1|2339.9|2322.1|306
1584511200000|2020-03-18 06:00:00|2342.1|2322.1|2326.7|2314.7|2356|2341|2321.6|2307.4|110
1584514800000|2020-03-18 07:00:00|2327.2|2315.2|2328.7|2312.7|2332.7|2319.6|2307|2295|341
1584518400000|2020-03-18 08:00:00|2328.3|2312.3|2278.7|2266.7|2343.4|2328.9|2270.5|2251.9|217
1584522000000|2020-03-18 09:00:00|2278.3|2266.3|2291.7|2271.7|2301.6|2283.8|2275.5|2263.5|77
1584583200000|2020-03-19 02:00:00|2256.2|2236.2|2240.4|2224.4|2264.3|2244.3|2237.2|2224.4|41
1584586800000|2020-03-19 03:00:00|2240.3|2224.3|2227.3|2215.3|2249.3|2237.2|2227.3|2215.3|79
1584590400000|2020-03-19 04:00:00|2227.8|2215.8|2236.3|2220.3|2239.1|2227.1|2221.7|2209.7|86
1584597600000|2020-03-19 06:00:00|2239.2|2223.2|2299.5|2287.5|2312.7|2293.3|2237.9|2221.9|13
1584601200000|2020-03-19 07:00:00|2300.3|2288.3|2247.2|2231.2|2309.1|2291.2|2239.4|2226.2|88
1584604800000|2020-03-19 08:00:00|2246.3|2230.3|2275.2|2263.2|2277.2|2265.2|2243.4|2229.5|92
1584608400000|2020-03-19 09:00:00|2274.7|2262.7|2245.8|2229.8|2282.1|2270.1|2243.7|2229.8|56
1584669600000|2020-03-20 02:00:00|2296.4|2276.4|2273.4|2261.4|2310.9|2290.9|2273.4|2261.4|27
1584673200000|2020-03-20 03:00:00|2273.9|2261.9|2264.7|2248.7|2279.2|2267.2|2250.6|2230.6|49
1584676800000|2020-03-20 04:00:00|2264.2|2248.2|2270.8|2258.8|2271.3|2259.3|2260.7|2245.9|37
1584684000000|2020-03-20 06:00:00|2270.3|2258.3|2277.9|2265.9|2278.5|2266.5|2257.7|2245.2|292
1584687600000|2020-03-20 07:00:00|2278|2266|2313.7|2293.7|2327.3|2315.3|2278|2266|176
1584691200000|2020-03-20 08:00:00|2311.1|2291.1|2334.9|2322.9|2334.9|2322.9|2306.6|2288.7|31
1584694800000|2020-03-20 09:00:00|2334.4|2322.4|2319.7|2299.7|2343.9|2328.6|2319.7|2299.7|16
1584928800000|2020-03-23 02:00:00|2274.2|2254.2|2271.1|2251.1|2287.5|2267.5|2245.6|2225.6|0
1584932400000|2020-03-23 03:00:00|2270.8|2250.8|2264.1|2244.1|2274.5|2254.5|2256.5|2238.3|0
1584936000000|2020-03-23 04:00:00|2263.1|2243.1|2269.3|2249.3|2276.7|2256.7|2262.6|2242.6|0
1584943200000|2020-03-23 06:00:00|2275.2|2255.2|2268.3|2248.3|2282.5|2265.5|2263.9|2243.9|0
1584946800000|2020-03-23 07:00:00|2267.4|2247.4|2308.5|2288.5|2315.7|2303.7|2266.9|2246.9|34
1584950400000|2020-03-23 08:00:00|2308|2288|2307.2|2287.2|2322.8|2308.8|2293|2275.8|102
1584954000000|2020-03-23 09:00:00|2308.7|2288.7|2328.6|2308.6|2348.3|2336.3|2306.2|2288.1|4596
1585015200000|2020-03-24 02:00:00|2376.3|2356.3|2365|2345|2379.5|2359.5|2351.9|2336.2|12
1585018800000|2020-03-24 03:00:00|2365.4|2345.4|2349.2|2337.2|2366.9|2346.9|2340.3|2321.3|22
1585022400000|2020-03-24 04:00:00|2348.2|2336.2|2346.2|2334.2|2350.2|2338.2|2341.7|2328.7|31
1585029600000|2020-03-24 06:00:00|2358.7|2346.7|2384.6|2372.6|2386.6|2374.6|2351.4|2339.4|139
1585033200000|2020-03-24 07:00:00|2385.1|2373.1|2379.1|2367.1|2395.6|2383.6|2375.1|2362.7|120
1585036800000|2020-03-24 08:00:00|2378.6|2366.6|2407.6|2395.6|2410.2|2397.1|2368.2|2352.2|155
1585040400000|2020-03-24 09:00:00|2407.1|2395.1|2393.8|2373.8|2425.2|2410.1|2388.6|2373.7|138
1585101600000|2020-03-25 02:00:00|2380.9|2360.9|2388.8|2368.8|2389.8|2369.8|2373.4|2353.4|0
1585105200000|2020-03-25 03:00:00|2389.3|2369.3|2408.3|2388.3|2408.8|2388.8|2388.8|2368.8|2
1585108800000|2020-03-25 04:00:00|2408.8|2388.8|2424.8|2412.8|2424.8|2412.8|2408.3|2388.3|59
1585116000000|2020-03-25 06:00:00|2435.2|2419.2|2468.1|2448.1|2471.1|2451.1|2435.2|2419.2|26
1585119600000|2020-03-25 07:00:00|2467.6|2447.6|2455.1|2435.1|2468.6|2448.6|2428.1|2408.1|1
1585123200000|2020-03-25 08:00:00|2455.5|2435.5|2442.5|2422.5|2457.1|2440|2425|2405|0
1585126800000|2020-03-25 09:00:00|2441.5|2421.5|2431.9|2411.9|2460|2448|2424.4|2406.4|48
1585188000000|2020-03-26 02:00:00|2419.1|2399.1|2438.1|2418.1|2448.2|2428.2|2416.1|2396.1|0
1585191600000|2020-03-26 03:00:00|2439.1|2419.1|2395.2|2375.2|2441.1|2421.1|2390.3|2370.3|0
1585195200000|2020-03-26 04:00:00|2391.8|2371.8|2392.9|2372.9|2397.7|2377.7|2381.1|2361.1|0
1585202400000|2020-03-26 06:00:00|2391.9|2371.9|2370.4|2350.4|2403|2383|2368.4|2348.4|0
1585206000000|2020-03-26 07:00:00|2369.9|2349.9|2379.4|2359.4|2389|2369|2364.9|2344.9|0
1585209600000|2020-03-26 08:00:00|2380.4|2360.4|2386.9|2366.9|2393.4|2373.4|2368.4|2348.4|0
1585213200000|2020-03-26 09:00:00|2387.4|2367.4|2401.2|2381.2|2418.8|2398.8|2381.9|2361.9|65
1585274400000|2020-03-27 02:00:00|2406.4|2386.4|2419.2|2399.2|2423.7|2403.7|2385.5|2365.5|0
1585278000000|2020-03-27 03:00:00|2419.7|2399.7|2434|2414|2436.6|2416.6|2415.2|2395.2|0
1585281600000|2020-03-27 04:00:00|2433|2413|2421.5|2401.5|2436|2416|2415|2395|0
1585288800000|2020-03-27 06:00:00|2427.9|2407.9|2405.9|2385.9|2431|2411|2398|2378|1
1585292400000|2020-03-27 07:00:00|2406.8|2386.8|2429.6|2409.6|2432.7|2412.7|2406.8|2386.8|1
1585296000000|2020-03-27 08:00:00|2430.1|2410.1|2428|2408|2449.4|2429.4|2424|2404|5
1585299600000|2020-03-27 09:00:00|2428.4|2408.4|2433.6|2413.6|2445.1|2425.1|2424.6|2404.6|232
1585533600000|2020-03-30 02:00:00|2462.2|2450.2|2463.7|2451.7|2471.1|2459.1|2450.6|2438.6|45
1585537200000|2020-03-30 03:00:00|2464.1|2452.1|2467|2455|2468.9|2456.9|2455.7|2442.3|154
1585540800000|2020-03-30 04:00:00|2467.5|2455.5|2472.7|2460.7|2472.7|2460.7|2465.5|2453.5|256
1585548000000|2020-03-30 06:00:00|2474|2462|2492.6|2480.6|2501.8|2489.8|2464.5|2452.5|365
1585551600000|2020-03-30 07:00:00|2492.2|2480.2|2496.4|2484.4|2502.2|2490.2|2488.5|2476.5|177
1585555200000|2020-03-30 08:00:00|2497.4|2485.4|2512.3|2500.3|2524.6|2512.6|2495.9|2483.9|274
1585558800000|2020-03-30 09:00:00|2511.5|2499.5|2501.4|2489.4|2527.2|2515.2|2500.5|2488.5|444
1585620000000|2020-03-31 02:00:00|2499.2|2487.2|2480.8|2468.8|2502.4|2490.4|2467|2455|915
1585623600000|2020-03-31 03:00:00|2481.6|2469.6|2449.1|2437.1|2489.7|2477.7|2448.3|2436.3|630
1585627200000|2020-03-31 04:00:00|2448.9|2436.9|2422|2410|2453.5|2441.5|2421.5|2409.5|268
1585634400000|2020-03-31 06:00:00|2421.8|2405.8|2421.5|2409.5|2430|2418|2412.9|2400.9|971
1585638000000|2020-03-31 07:00:00|2421.6|2409.6|2430.3|2418.3|2432.2|2420.2|2418.6|2406.6|548
1585641600000|2020-03-31 08:00:00|2431.2|2419.2|2472|2460|2478.8|2466.8|2426.3|2414.3|548
1585645200000|2020-03-31 09:00:00|2470.6|2458.6|2462.3|2450.3|2476.5|2464.5|2461.8|2449.8|260
1585706400000|2020-04-01 02:00:00|2431|2419|2476.3|2464.3|2478.5|2466.5|2428|2416|314
1585710000000|2020-04-01 03:00:00|2475.9|2463.9|2462|2450|2489.9|2477.4|2459.8|2447.8|264
1585713600000|2020-04-01 04:00:00|2461.4|2449.4|2417.4|2405.4|2462.8|2450.8|2413.8|2401.8|590
1585720800000|2020-04-01 06:00:00|2387.2|2375.2|2417.9|2405.9|2421.4|2409.4|2380.2|2366.2|327
1585724400000|2020-04-01 07:00:00|2418.8|2406.8|2417.3|2405.3|2426.1|2414.1|2399.8|2387.8|473
1585728000000|2020-04-01 08:00:00|2417.1|2405.1|2405.5|2393.5|2421.7|2409.7|2405.5|2393.5|242
1585731600000|2020-04-01 09:00:00|2404|2392|2400.1|2388.1|2416.7|2404.7|2399.9|2387.9|175
1585792800000|2020-04-02 02:00:00|2397|2385|2393.3|2381.3|2431.4|2416|2387.3|2375.3|212
1585796400000|2020-04-02 03:00:00|2393.1|2381.1|2393.4|2381.4|2405|2393|2378.2|2366.2|713
1585800000000|2020-04-02 04:00:00|2393.6|2381.6|2373.7|2361.7|2394.9|2382.9|2373.2|2361.2|43
1585807200000|2020-04-02 06:00:00|2397.4|2385.4|2416.5|2404.5|2418.9|2406.9|2394.7|2382.7|73
1585810800000|2020-04-02 07:00:00|2416.6|2404.6|2409.6|2397.6|2422.6|2410.6|2403.6|2391.3|240
1585814400000|2020-04-02 08:00:00|2408.8|2396.8|2367.1|2355.1|2410.6|2398.6|2364.4|2352.4|385
1585818000000|2020-04-02 09:00:00|2366.9|2354.9|2361.5|2349.5|2375.4|2363.4|2350.5|2338.5|549
1585879200000|2020-04-03 02:00:00|2360.8|2344.8|2319.9|2307.9|2371.3|2358.6|2319|2307|295
1585882800000|2020-04-03 03:00:00|2320|2308|2307.3|2295.3|2320|2308|2294|2282|367
1585886400000|2020-04-03 04:00:00|2308|2296|2318.5|2306.5|2318.9|2306.9|2306.3|2294.3|56
1585893600000|2020-04-03 06:00:00|2316.2|2304.2|2320.9|2308.9|2323.1|2311.1|2299.1|2287.1|90
1585897200000|2020-04-03 07:00:00|2320.7|2308.7|2314.9|2302.9|2320.7|2308.7|2304.7|2292.7|67
1585900800000|2020-04-03 08:00:00|2315.3|2303.3|2312.5|2300.5|2324.9|2312.9|2300.9|2288.9|251
1585904400000|2020-04-03 09:00:00|2312.9|2300.9|2286|2274|2312.9|2300.9|2284.3|2272.3|666
1586138400000|2020-04-06 02:00:00|2285.4|2273.4|2284.6|2272.6|2286|2274|2261.7|2248.2|31
1586142000000|2020-04-06 03:00:00|2283.1|2271.1|2294.5|2282.5|2309.2|2297.2|2277|2265|17
1586145600000|2020-04-06 04:00:00|2294.8|2282.8|2297.7|2285.7|2298.9|2286.9|2293|2281|8
1586152800000|2020-04-06 06:00:00|2305|2293|2315.5|2303.5|2318.8|2306.8|2296.6|2284.6|179
1586156400000|2020-04-06 07:00:00|2315.2|2303.2|2303.9|2291.9|2317.2|2305.2|2302.6|2290.6|58
1586160000000|2020-04-06 08:00:00|2302.9|2290.9|2289.6|2277.6|2306.4|2294.4|2276.7|2264.7|228
1586163600000|2020-04-06 09:00:00|2289.3|2277.3|2290.5|2278.5|2301.9|2289.9|2287.6|2275.6|329
1586224800000|2020-04-07 02:00:00|2333.9|2321.9|2328.1|2316.1|2337.9|2325.9|2317.2|2305.2|27
1586228400000|2020-04-07 03:00:00|2328.6|2316.6|2313.9|2301.9|2328.6|2316.6|2306.1|2294.1|228
1586232000000|2020-04-07 04:00:00|2314.1|2302.1|2322.9|2310.9|2323.4|2311.4|2313.9|2301.9|26
1586239200000|2020-04-07 06:00:00|2300.8|2288.8|2326.8|2314.8|2331.3|2319.3|2297.8|2285.8|197
1586242800000|2020-04-07 07:00:00|2325.8|2313.8|2318.9|2306.9|2329.6|2317.6|2309.1|2297.1|454
1586246400000|2020-04-07 08:00:00|2318.2|2306.2|2357.9|2345.9|2359.1|2347.1|2314.9|2302.9|189
1586250000000|2020-04-07 09:00:00|2358.5|2346.5|2355.8|2339.8|2370.9|2358.9|2348.6|2336.6|463
1586311200000|2020-04-08 02:00:00|2368.1|2356.1|2380|2368|2386.3|2374.3|2362.2|2350.2|76
1586314800000|2020-04-08 03:00:00|2379.7|2367.7|2381.1|2369.1|2384.9|2372.9|2370.8|2358.8|129
1586318400000|2020-04-08 04:00:00|2380.9|2368.9|2381.1|2369.1|2383.1|2371.1|2374.3|2362.3|12
1586325600000|2020-04-08 06:00:00|2373|2361|2395.6|2383.6|2399.9|2387.9|2365.9|2353.9|39
1586329200000|2020-04-08 07:00:00|2395.4|2383.4|2392.3|2380.3|2405.6|2393.6|2388.8|2376.8|12
1586332800000|2020-04-08 08:00:00|2392|2380|2386.5|2374.5|2409.8|2397.8|2383.8|2371.8|115
1586336400000|2020-04-08 09:00:00|2386.2|2374.2|2392.4|2380.4|2399.4|2387.4|2378.4|2366.4|13
1586397600000|2020-04-09 02:00:00|2419.3|2407.3|2435.2|2423.2|2441.5|2429.2|2413.5|2401.5|49
1586401200000|2020-04-09 03:00:00|2436.2|2424.2|2427.2|2415.2|2436.7|2424.7|2421.2|2409.2|50
1586404800000|2020-04-09 04:00:00|2426.7|2414.7|2423.9|2411.9|2426.7|2414.7|2420.4|2408.4|12
1586412000000|2020-04-09 06:00:00|2430.2|2418.2|2429.4|2417.4|2438.5|2426.5|2425.2|2413.2|15
1586415600000|2020-04-09 07:00:00|2429.9|2417.9|2405.1|2393.1|2431.4|2419.4|2396.6|2384.6|120
1586419200000|2020-04-09 08:00:00|2404.8|2392.8|2369|2357|2406.3|2394.3|2365.3|2353.3|53
1586422800000|2020-04-09 09:00:00|2368.5|2356.5|2336|2324|2370.8|2358.8|2319.3|2307.3|39
1586484000000|2020-04-10 02:00:00|2347.9|2335.9|2351|2339|2368.6|2354.7|2332.8|2320.8|173
1586487600000|2020-04-10 03:00:00|2354|2342|2322.7|2310.7|2356|2344|2319.3|2307.3|114
1586491200000|2020-04-10 04:00:00|2322.5|2310.5|2321.4|2309.4|2328.2|2316.2|2319.4|2307.4|17
1586498400000|2020-04-10 06:00:00|2311.1|2299.1|2316.5|2304.5|2328.3|2316.3|2310.3|2298.3|12
1586502000000|2020-04-10 07:00:00|2315.8|2303.8|2309.8|2297.8|2322.2|2310.2|2293|2281|28
1586505600000|2020-04-10 08:00:00|2309.5|2297.5|2344.5|2332.5|2356.3|2344.3|2307.5|2295.5|28
1586509200000|2020-04-10 09:00:00|2344.3|2332.3|2340.3|2328.3|2349.7|2337.7|2332.5|2320.5|33
1586743200000|2020-04-13 02:00:00|2339.5|2327.5|2337.2|2325.2|2342.7|2330.7|2319.7|2307.7|10
1586746800000|2020-04-13 03:00:00|2336.7|2324.7|2308|2296|2337.8|2325.8|2303.3|2291.3|517
1586750400000|2020-04-13 04:00:00|2307.8|2295.8|2305.8|2293.8|2310.8|2298.8|2305.7|2293.7|239
1586757600000|2020-04-13 06:00:00|2299.8|2287.8|2296.3|2284.3|2304.5|2292.5|2292.1|2280.1|44
1586761200000|2020-04-13 07:00:00|2296.6|2284.6|2281.8|2269.8|2298.1|2286.1|2281.8|2269.8|289
1586764800000|2020-04-13 08:00:00|2282.8|2270.8|2269|2257|2290.2|2278.2|2267|2255|71
1586768400000|2020-04-13 09:00:00|2268.9|2256.9|2265.1|2253.1|2273.8|2261.8|2258.7|2246.7|184
1586829600000|2020-04-14 02:00:00|2264.2|2252.2|2271.5|2259.5|2279.7|2267.7|2260.5|2248.5|27
1586833200000|2020-04-14 03:00:00|2271|2259|2252.5|2240.5|2271|2259|2232|2220|92
1586836800000|2020-04-14 04:00:00|2251.5|2239.5|2260.1|2248.1|2261.8|2249.8|2251.5|2239.5|11
1586844000000|2020-04-14 06:00:00|2255.6|2243.6|2270.2|2258.2|2272.6|2260.6|2249|2237|38
1586847600000|2020-04-14 07:00:00|2270.4|2258.4|2267.8|2255.8|2275.7|2263.7|2258|2246|86
1586851200000|2020-04-14 08:00:00|2267.7|2255.7|2266.7|2254.7|2270.2|2258.2|2253.5|2241.5|385
1586854800000|2020-04-14 09:00:00|2267|2255|2265.3|2253.3|2270.8|2258.8|2256.8|2244.8|120
1586916000000|2020-04-15 02:00:00|2270.9|2254.9|2283|2271|2287.1|2271.7|2269.2|2253.6|17
1586919600000|2020-04-15 03:00:00|2283.3|2271.3|2299.6|2287.6|2304.6|2292.6|2283.3|2269.7|155
1586923200000|2020-04-15 04:00:00|2299.5|2287.5|2300.6|2288.6|2302.5|2290.5|2291.1|2279.1|50
1586930400000|2020-04-15 06:00:00|2301.5|2289.5|2304.1|2292.1|2320.4|2308.4|2296.6|2284.6|56
1586934000000|2020-04-15 07:00:00|2304.6|2292.6|2299.6|2287.6|2311|2299|2292.6|2280.6|26
1586937600000|2020-04-15 08:00:00|2299.4|2287.4|2283.3|2271.3|2301.4|2289.4|2264|2252|126
1586941200000|2020-04-15 09:00:00|2282.8|2270.8|2280.8|2264.8|2282.8|2270.8|2271.3|2259.3|125
1587002400000|2020-04-16 02:00:00|2292.1|2280.1|2288.4|2268.4|2308.9|2296.9|2280.8|2266.3|6
1587006000000|2020-04-16 03:00:00|2288.8|2268.8|2274.9|2258.9|2290.7|2271.7|2261.8|2249.8|3
1587009600000|2020-04-16 04:00:00|2272.8|2260.8|2273|2257|2276.4|2262.4|2269.5|2256|16
1587016800000|2020-04-16 06:00:00|2254.4|2242.4|2241.3|2229.3|2258.1|2243.4|2239|2227|63
1587020400000|2020-04-16 07:00:00|2242.7|2230.7|2246.9|2234.9|2255|2243|2233|2221|210
1587024000000|2020-04-16 08:00:00|2245.2|2233.2|2241|2229|2252.5|2240.5|2236.1|2224.1|211
1587027600000|2020-04-16 09:00:00|2240.6|2228.6|2232|2220|2249.7|2237.7|2230.9|2218.9|61
1587088800000|2020-04-17 02:00:00|2226|2206|2237.8|2221.8|2246.1|2226.3|2214|2194|0
1587092400000|2020-04-17 03:00:00|2237.7|2221.7|2252.6|2232.6|2256.3|2236.3|2236.5|2216.5|0
1587096000000|2020-04-17 04:00:00|2253.1|2233.1|2265.8|2245.8|2265.8|2248.4|2251|2231|32
1587103200000|2020-04-17 06:00:00|2268.2|2252.2|2266.9|2250.9|2272.7|2258.6|2262.1|2242.1|10
1587106800000|2020-04-17 07:00:00|2267.3|2251.3|2263.3|2247.3|2278.2|2260.2|2253.4|2235.6|3
1587110400000|2020-04-17 08:00:00|2265.5|2245.5|2261.7|2245.7|2269.1|2251.8|2248.8|2232.4|0
1587114000000|2020-04-17 09:00:00|2264|2244|2263.2|2251.2|2276.8|2264.8|2256.9|2243.6|54
1587348000000|2020-04-20 02:00:00|2268.4|2248.4|2273.6|2253.6|2282.3|2269.5|2263.4|2245.5|11
1587351600000|2020-04-20 03:00:00|2273.5|2253.5|2293.9|2281.9|2297.9|2285.9|2267|2249|20
1587355200000|2020-04-20 04:00:00|2294.5|2282.5|2289.7|2277.7|2302.8|2288.9|2284.3|2272.3|30
1587362400000|2020-04-20 06:00:00|2292.9|2276.9|2290.3|2278.3|2297|2284.4|2283.8|2271.8|14
1587366000000|2020-04-20 07:00:00|2290|2278|2281.1|2269.1|2297|2285|2276.3|2264.3|142
1587369600000|2020-04-20 08:00:00|2280.4|2268.4|2280.9|2264.9|2288.6|2276.6|2264.5|2252.5|33
1587373200000|2020-04-20 09:00:00|2279|2267|2263.9|2251.9|2289.9|2276|2263.4|2251.4|13
1587434400000|2020-04-21 02:00:00|2212|2192|2167.5|2147.5|2218.6|2200.3|2158.1|2141.9|14
1587438000000|2020-04-21 03:00:00|2165.5|2149.5|2167.9|2147.9|2177.9|2159.2|2158.6|2146|0
1587441600000|2020-04-21 04:00:00|2165.4|2149.4|2169|2153|2170.3|2154.3|2161.7|2149.4|25
1587448800000|2020-04-21 06:00:00|2170.2|2158.2|2163.9|2151.9|2182.5|2170.5|2160.6|2148.6|16
1587452400000|2020-04-21 07:00:00|2164.9|2152.9|2098.4|2082.4|2170.2|2154.7|2097.9|2081.9|204
1587456000000|2020-04-21 08:00:00|2098|2082|2107|2087|2114.8|2098.4|2084.4|2067.7|51
1587459600000|2020-04-21 09:00:00|2107.4|2087.4|2089.5|2073.5|2113.9|2100.4|2049|2037|129
1587520800000|2020-04-22 02:00:00|2123.3|2103.3|2128.8|2108.8|2129.9|2109.9|2106.4|2091|0
1587524400000|2020-04-22 03:00:00|2129.8|2109.8|2105.6|2093.6|2139.9|2119.9|2103.2|2091.2|21
1587528000000|2020-04-22 04:00:00|2106|2094|2096.6|2084.6|2107.4|2094.8|2091.2|2079.2|50
1587535200000|2020-04-22 06:00:00|2093.1|2081.1|2072.9|2060.9|2106.6|2094.6|2069.1|2053.8|124
1587538800000|2020-04-22 07:00:00|2073.4|2061.4|2073.7|2061.7|2086.9|2072.6|2062|2045.9|88
1587542400000|2020-04-22 08:00:00|2073.2|2061.2|2083.9|2071.9|2100.2|2088.2|2073.2|2058|62
1587546000000|2020-04-22 09:00:00|2083.5|2071.5|2101.7|2081.7|2103.1|2087.1|2081.1|2065.3|40
1587549600000|2020-04-22 10:00:00|2101.5|2081.5|2101.5|2081.5|2101.5|2081.5|2101.5|2081.5|0
1587607200000|2020-04-23 02:00:00|2123.7|2103.7|2100.1|2080.1|2125.2|2105.2|2088.1|2074.6|20
1587610800000|2020-04-23 03:00:00|2099.6|2079.6|2113.1|2097.1|2115.1|2100.6|2087.1|2074.1|3
1587614400000|2020-04-23 04:00:00|2112.1|2100.1|2118.1|2106.1|2118.6|2106.1|2107.7|2095.7|76
1587621600000|2020-04-23 06:00:00|2116.6|2104.6|2121|2109|2127.5|2111.5|2108.6|2096.6|134
1587625200000|2020-04-23 07:00:00|2120.5|2108.5|2110|2090|2121|2109|2095.6|2079.6|147
1587628800000|2020-04-23 08:00:00|2107.5|2091.5|2114|2098|2119|2103|2100.6|2086.6|19
1587632400000|2020-04-23 09:00:00|2115|2099|2138.4|2122.4|2142.4|2129.9|2115|2097.5|0
1587693600000|2020-04-24 02:00:00|2109.5|2097.5|2119.9|2107.9|2121.9|2109.9|2099|2087|285
1587697200000|2020-04-24 03:00:00|2120.9|2108.9|2114.9|2102.9|2124.9|2112.9|2113.4|2101.4|219
1587700800000|2020-04-24 04:00:00|2113.9|2101.9|2115.9|2103.9|2121.4|2109.4|2113.4|2101.4|54
1587708000000|2020-04-24 06:00:00|2094.9|2082.9|2088.9|2076.9|2102.9|2090.9|2084.9|2072.9|618
1587711600000|2020-04-24 07:00:00|2088.4|2076.4|2089.4|2077.4|2091.4|2079.4|2076.4|2064.4|1166
1587715200000|2020-04-24 08:00:00|2090.3|2078.3|2090.3|2078.3|2091.3|2079.3|2081.8|2069.8|759
1587718800000|2020-04-24 09:00:00|2090.8|2078.8|2094.8|2082.8|2103.3|2091.3|2089.8|2077.8|574
1587952800000|2020-04-27 02:00:00|2076.7|2064.7|2036.1|2024.1|2078.7|2066.7|2035.1|2023.1|533
1587956400000|2020-04-27 03:00:00|2037.1|2025.1|2032|2020|2049.1|2037.1|1997|1981|388
1587960000000|2020-04-27 04:00:00|2033.8|2021.8|2034|2022|2037.5|2025.5|2026.7|2010.7|281
1587967200000|2020-04-27 06:00:00|2048|2036|2036.4|2024.4|2056.4|2044.4|2035.4|2023.4|613
1587970800000|2020-04-27 07:00:00|2037|2025|2032.3|2020.3|2040|2028|2027.3|2015.3|512
1587974400000|2020-04-27 08:00:00|2031.3|2019.3|2036.4|2024.4|2040.9|2028.9|2018.9|2006.9|506
1587978000000|2020-04-27 09:00:00|2037.4|2025.4|2032.2|2020.2|2044.3|2032.3|2031.2|2019.2|515
1588039200000|2020-04-28 02:00:00|2025|2013|2023|2011|2031|2019|2019|2007|72
1588042800000|2020-04-28 03:00:00|2022.5|2010.5|2007.7|1995.7|2025.8|2013.8|2004.9|1992.9|451
1588046400000|2020-04-28 04:00:00|2008.7|1996.7|2016.8|2004.8|2018.4|2006.4|2006.7|1994.7|86
1588053600000|2020-04-28 06:00:00|2018.3|2006.3|2019.4|2007.4|2025.7|2013.7|2014.7|2002.7|212
1588057200000|2020-04-28 07:00:00|2019|2007|2005.7|1993.7|2021.7|2009.7|2005.7|1993.7|103
1588060800000|2020-04-28 08:00:00|2006.7|1994.7|2011.5|1999.5|2017.5|2005.5|2004.1|1992.1|706
1588064400000|2020-04-28 09:00:00|2012.5|2000.5|2034.6|2022.6|2045.4|2033.4|2010.6|1998.6|616
1588125600000|2020-04-29 02:00:00|2052.8|2040.8|2049.5|2037.5|2062.8|2050.8|2047.8|2035.8|344
1588129200000|2020-04-29 03:00:00|2049.9|2037.9|2048.1|2036.1|2051.3|2039.3|2042.7|2030.7|273
1588132800000|2020-04-29 04:00:00|2048.6|2036.6|2051.7|2039.7|2052.8|2040.8|2047.8|2035.8|80
1588140000000|2020-04-29 06:00:00|2045.2|2033.2|2044.9|2032.9|2050.4|2038.2|2039.4|2027.4|266
1588143600000|2020-04-29 07:00:00|2045.4|2033.4|2055.7|2043.7|2056.3|2044.3|2043.3|2031.3|704
1588147200000|2020-04-29 08:00:00|2054.7|2042.7|2063.6|2051.6|2065.2|2053.2|2051.2|2039.2|147
1588150800000|2020-04-29 09:00:00|2063.2|2051.2|2048.6|2036.6|2063.6|2051.6|2045.1|2033.1|308
1588212000000|2020-04-30 02:00:00|2081.3|2069.3|2090.1|2078.1|2092.7|2080.7|2073.1|2061.1|241
1588215600000|2020-04-30 03:00:00|2089.3|2077.3|2097.6|2085.6|2102.9|2090.9|2086.5|2074.5|203
1588219200000|2020-04-30 04:00:00|2098.1|2086.1|2101.1|2089.1|2102.1|2090.1|2094.5|2082.5|36
1588226400000|2020-04-30 06:00:00|2099|2087|2105.8|2093.8|2107.6|2095.6|2094.5|2082.5|688
1588230000000|2020-04-30 07:00:00|2106.3|2094.3|2102.4|2090.4|2106.8|2094.8|2095|2083|142
1588233600000|2020-04-30 08:00:00|2101.6|2089.6|2099.4|2087.4|2102.4|2090.4|2095.6|2083.6|235
1588237200000|2020-04-30 09:00:00|2100.8|2088.8|2104.5|2092.5|2114.9|2102.9|2099.4|2087.4|901
1588557600000|2020-05-04 02:00:00|2069.6|2057.6|2059.6|2047.6|2079.6|2067.6|2057.3|2045.3|250
1588561200000|2020-05-04 03:00:00|2060.3|2048.3|2053.1|2041.1|2069.2|2057.2|2050.2|2038.2|661
1588564800000|2020-05-04 04:00:00|2053.2|2041.2|2057.9|2045.9|2057.9|2045.9|2051.9|2039.9|30
1588572000000|2020-05-04 06:00:00|2058.3|2046.3|2062.5|2050.5|2062.5|2050.5|2053.8|2041.8|42
1588575600000|2020-05-04 07:00:00|2063.5|2051.5|2040.5|2028.5|2068.2|2056.2|2037.8|2025.8|512
1588579200000|2020-05-04 08:00:00|2040.2|2028.2|2028.8|2016.8|2040.5|2028.5|2023.5|2011.5|498
1588582800000|2020-05-04 09:00:00|2028.6|2016.6|1996.9|1984.9|2035|2023|1988.8|1968.8|353
1588644000000|2020-05-05 02:00:00|2018.3|2006.3|1999.1|1987.1|2020.8|2008.8|1996.5|1984.5|281
1588647600000|2020-05-05 03:00:00|1998.8|1986.8|1998.1|1986.1|2003.8|1991.8|1993.1|1981.1|378
1588651200000|2020-05-05 04:00:00|1998.8|1986.8|2008.1|1996.1|2008.1|1996.1|1996.4|1984.4|54
1588658400000|2020-05-05 06:00:00|2009.6|1997.6|2016.8|2004.8|2026.1|2014.1|2008.1|1996.1|143
1588662000000|2020-05-05 07:00:00|2016.1|2004.1|1999.1|1987.1|2018.8|2006.8|1996.4|1984.4|159
1588665600000|2020-05-05 08:00:00|2000.1|1988.1|1996.7|1984.7|2009.4|1997.4|1995.7|1983.7|47
1588669200000|2020-05-05 09:00:00|1998|1986|1992.6|1980.6|2005.3|1993.3|1988.8|1976.8|321
1588730400000|2020-05-06 02:00:00|2002.6|1990.6|1990.5|1978.5|2007.6|1995.6|1987.1|1975.1|164
1588734000000|2020-05-06 03:00:00|1989.5|1977.5|1990.4|1978.4|1992.5|1980.5|1982.9|1970.9|67
1588737600000|2020-05-06 04:00:00|1990.8|1978.8|1989.6|1977.6|1992.8|1980.8|1989.1|1977.1|39
1588744800000|2020-05-06 06:00:00|1994.5|1982.5|2000.2|1988.2|2004|1992|1991.5|1979.5|66
1588748400000|2020-05-06 07:00:00|2000|1988|1999.8|1987.8|2002.7|1990.7|1995.3|1983.3|79
1588752000000|2020-05-06 08:00:00|2001|1989|2014|2002|2018|2006|1997|1985|147
1588755600000|2020-05-06 09:00:00|2014.3|2002.3|1956.5|1944.5|2016.7|2004.7|1945.8|1929.6|437
1588903200000|2020-05-08 02:00:00|1984.6|1972.6|1989.2|1977.2|1997.5|1985.5|1980.1|1968.1|123
1588906800000|2020-05-08 03:00:00|1988.7|1976.7|2000.2|1988.2|2002.6|1990.6|1985.5|1973.5|64
1588910400000|2020-05-08 04:00:00|2000.8|1988.8|2001.8|1989.8|2006.3|1994.3|1998.8|1986.8|9
1588917600000|2020-05-08 06:00:00|1999.8|1987.8|2004.5|1992.5|2006|1994|1997|1985|27
1588921200000|2020-05-08 07:00:00|2004.8|1992.8|2020.6|2008.6|2021.3|2009.3|2004.5|1992.5|296
1588924800000|2020-05-08 08:00:00|2020.9|2008.9|2016.4|2004.4|2021.9|2009.9|2009.4|1997.4|125
1588928400000|2020-05-08 09:00:00|2016.9|2004.9|2033.3|2021.3|2034.3|2022.3|2012.2|2000.2|202
1589162400000|2020-05-11 02:00:00|2035.6|2015.6|2035.6|2015.6|2035.6|2015.6|2035.6|2015.6|0
1589176800000|2020-05-11 06:00:00|2035.5|2015.5|2035.4|2015.4|2035.5|2015.5|2035.4|2015.4|0
1589184000000|2020-05-11 08:00:00|2035.3|2015.3|2035.3|2015.3|2035.3|2015.3|2035.3|2015.3|0
1589248800000|2020-05-12 02:00:00|2020.1|2008.1|2008.4|1996.4|2027.3|2015.3|2005.6|1993.6|29
1589252400000|2020-05-12 03:00:00|2007.9|1995.9|2011.6|1999.6|2013.9|2001.9|2005.9|1993.9|279
1589256000000|2020-05-12 04:00:00|2011.8|1999.8|2026.3|2014.3|2026.3|2014.3|2011.3|1999.3|20
1589263200000|2020-05-12 06:00:00|1985.6|1973.6|1995.8|1983.8|1996.8|1984.8|1978.8|1966.8|263
1589266800000|2020-05-12 07:00:00|1996.2|1984.2|1994|1982|1998.6|1986.6|1989.6|1977.6|140
1589270400000|2020-05-12 08:00:00|1994.4|1982.4|2000.2|1988.2|2001.2|1989.2|1991|1979|228
1589274000000|2020-05-12 09:00:00|2000.5|1988.5|2008.7|1996.7|2016|2004|1995.6|1983.6|181
1589335200000|2020-05-13 02:00:00|1997.6|1985.6|2017|2005|2020|2008|1991.6|1979.6|24
1589338800000|2020-05-13 03:00:00|2017.5|2005.5|2019|2007|2024|2012|2014|2002|55
1589342400000|2020-05-13 04:00:00|2018|2006|2018.8|2006.8|2020.8|2008.8|2018|2006|10
1589349600000|2020-05-13 06:00:00|2025|2013|2040.5|2028.5|2046.7|2034.7|2024.7|2012.7|156
1589353200000|2020-05-13 07:00:00|2039.7|2027.7|2035.1|2023.1|2043.3|2031.3|2033.1|2021.1|25
1589356800000|2020-05-13 08:00:00|2035.4|2023.4|2041.5|2029.5|2041.7|2029.7|2030.9|2018.9|96
1589360400000|2020-05-13 09:00:00|2040.8|2028.8|2045|2033|2048.2|2036.2|2034.3|2022.3|466
1589421600000|2020-05-14 02:00:00|2025.8|2013.8|2039.8|2027.8|2040.3|2028.3|2021.9|2009.9|122
1589425200000|2020-05-14 03:00:00|2040.8|2028.8|2028.6|2016.6|2043.6|2031.6|2026.3|2014.3|301
1589428800000|2020-05-14 04:00:00|2028.5|2016.5|2022.5|2010.5|2031.3|2019.3|2021.6|2009.6|143
1589436000000|2020-05-14 06:00:00|2022.2|2010.2|2024.5|2012.5|2032.4|2020.4|2017.7|2005.7|218
1589439600000|2020-05-14 07:00:00|2024.9|2012.9|2033.8|2021.8|2041.9|2029.9|2023.5|2011.5|122
1589443200000|2020-05-14 08:00:00|2034.8|2022.8|2050.5|2038.5|2056.7|2044.7|2023.8|2011.8|216
1589446800000|2020-05-14 09:00:00|2051.4|2039.4|2045.5|2033.5|2054.7|2042.7|2041|2029|496
1589421600000|2020-05-14 02:00:00|2025.8|2013.8|2039.8|2027.8|2040.3|2028.3|2021.9|2009.9|122
1589425200000|2020-05-14 03:00:00|2040.8|2028.8|2028.6|2016.6|2043.6|2031.6|2026.3|2014.3|301
1589428800000|2020-05-14 04:00:00|2028.5|2016.5|2022.5|2010.5|2031.3|2019.3|2021.6|2009.6|143
1589436000000|2020-05-14 06:00:00|2022.2|2010.2|2024.5|2012.5|2032.4|2020.4|2017.7|2005.7|218
1589439600000|2020-05-14 07:00:00|2024.9|2012.9|2033.8|2021.8|2041.9|2029.9|2023.5|2011.5|122
1589443200000|2020-05-14 08:00:00|2034.8|2022.8|2050.5|2038.5|2056.7|2044.7|2023.8|2011.8|216
1589446800000|2020-05-14 09:00:00|2051.4|2039.4|2045.5|2033.5|2054.7|2042.7|2041|2029|496
1589508000000|2020-05-15 02:00:00|2071.1|2059.1|2081.1|2069.1|2089.8|2077.8|2069.1|2057.1|75
1589511600000|2020-05-15 03:00:00|2080.4|2068.4|2092.3|2080.3|2092.5|2080.5|2074.7|2062.7|228
1589515200000|2020-05-15 04:00:00|2092.5|2080.5|2092.8|2080.8|2096.8|2084.8|2088.1|2076.1|117
1589522400000|2020-05-15 06:00:00|2093.1|2081.1|2097.4|2085.4|2100.1|2088.1|2090.1|2078.1|207
1589526000000|2020-05-15 07:00:00|2097|2085|2109.3|2097.3|2116|2104|2093.5|2081.5|73
1589529600000|2020-05-15 08:00:00|2108.8|2096.8|2101.6|2089.6|2113|2101|2097.1|2085.1|341
1589533200000|2020-05-15 09:00:00|2101.9|2089.9|2103.2|2091.2|2113.7|2101.7|2095.5|2083.5|232
1589767200000|2020-05-18 02:00:00|2135.4|2123.4|2148.1|2136.1|2155.4|2143.4|2133.9|2121.9|23
1589770800000|2020-05-18 03:00:00|2147.9|2135.9|2149.4|2137.4|2153.8|2141.8|2142.2|2130.2|39
1589774400000|2020-05-18 04:00:00|2148.9|2136.9|2150.5|2138.5|2150.5|2138.5|2145.7|2133.7|18
1589781600000|2020-05-18 06:00:00|2150.1|2138.1|2156.2|2144.2|2160.5|2148.5|2150.1|2138.1|25
1589785200000|2020-05-18 07:00:00|2156.3|2144.3|2159.6|2147.6|2160.1|2148.1|2145.6|2133.6|321
1589788800000|2020-05-18 08:00:00|2160.1|2148.1|2165.7|2153.7|2174.2|2162.2|2157.3|2145.3|37
1589792400000|2020-05-18 09:00:00|2166.5|2154.5|2169.6|2153.6|2176|2164|2152.3|2140.3|345
1589853600000|2020-05-19 02:00:00|2192.1|2176.1|2185.7|2173.7|2196.7|2183.3|2181.1|2169.1|161
1589857200000|2020-05-19 03:00:00|2186.1|2174.1|2166.8|2154.8|2186.6|2174.6|2164.5|2152.5|152
1589860800000|2020-05-19 04:00:00|2167.6|2155.6|2174.6|2162.6|2177.6|2165.6|2165.3|2153.3|54
1589868000000|2020-05-19 06:00:00|2181.5|2169.5|2193.7|2181.7|2195.1|2183.1|2181.5|2169.5|22
1589871600000|2020-05-19 07:00:00|2193.6|2181.6|2203.6|2191.6|2206.9|2194.9|2189.7|2177.7|82
1589875200000|2020-05-19 08:00:00|2203.7|2191.7|2194.1|2182.1|2208.2|2196.2|2187.7|2175.7|98
1589878800000|2020-05-19 09:00:00|2194.3|2182.3|2207.2|2195.2|2213.2|2201.2|2194.3|2182.3|106
1589940000000|2020-05-20 02:00:00|2211.7|2191.7|2196|2184|2211.7|2197.4|2195.4|2177.9|1
1589943600000|2020-05-20 03:00:00|2196.1|2184.1|2177.1|2165.1|2196.1|2184.1|2167.5|2154.9|263
1589947200000|2020-05-20 04:00:00|2177.2|2165.2|2172.7|2160.7|2185.3|2171.2|2167.5|2155.5|39
1589954400000|2020-05-20 06:00:00|2170.8|2158.8|2172.9|2160.9|2178.4|2166.3|2167.6|2155.6|8
1589958000000|2020-05-20 07:00:00|2172.8|2160.8|2177.4|2165.4|2186.1|2172.7|2172.4|2160.4|32
1589961600000|2020-05-20 08:00:00|2176.4|2164.4|2185.6|2173.6|2193.8|2181.8|2172.8|2160.8|8
1589965200000|2020-05-20 09:00:00|2186.5|2174.5|2187.1|2175.1|2192|2180|2177.1|2165.1|227
1590026400000|2020-05-21 02:00:00|2188.2|2172.2|2209.3|2197.3|2214.7|2202.7|2184.2|2172.2|31
1590030000000|2020-05-21 03:00:00|2209.8|2197.8|2208.8|2196.8|2213.9|2201.9|2205.1|2193.1|158
1590033600000|2020-05-21 04:00:00|2206|2194|2194.2|2182.2|2209.1|2197.1|2192.2|2178.4|96
1590040800000|2020-05-21 06:00:00|2188.3|2176.3|2199|2187|2201.5|2189.5|2183.8|2169.4|193
1590044400000|2020-05-21 07:00:00|2198.5|2186.5|2199.6|2187.6|2208|2192|2192.4|2180.4|57
1590048000000|2020-05-21 08:00:00|2197.9|2185.9|2208.8|2196.8|2209.4|2197.4|2192.2|2180.2|23
1590051600000|2020-05-21 09:00:00|2208.4|2196.4|2237.2|2225.2|2240.2|2226.5|2206|2190.5|67
1590112800000|2020-05-22 02:00:00|2199.4|2183.4|2202.6|2190.6|2214.7|2197.5|2191.1|2177.3|5
1590116400000|2020-05-22 03:00:00|2201.7|2189.7|2196.1|2184.1|2205.2|2191.7|2187.4|2175.4|112
1590120000000|2020-05-22 04:00:00|2195.1|2183.1|2188|2176|2197|2185|2186.6|2174.6|0
1590127200000|2020-05-22 06:00:00|2183.6|2171.6|2188|2176|2191.3|2179.3|2183.2|2165.8|34
1590130800000|2020-05-22 07:00:00|2187.1|2175.1|2187.7|2175.7|2191.3|2179.3|2186.2|2174.2|29
1590134400000|2020-05-22 08:00:00|2187.2|2175.2|2178.6|2166.6|2187.6|2175.6|2177.8|2165.8|87
1590138000000|2020-05-22 09:00:00|2177.7|2165.7|2202|2186|2206.7|2192.5|2177.3|2165.3|101
1590544800000|2020-05-27 02:00:00|2243|2223|2231.5|2219.5|2248.9|2231.9|2223.5|2211.5|34
1590548400000|2020-05-27 03:00:00|2231.6|2219.6|2251.5|2235.5|2251.5|2237.9|2231|2219|41
1590552000000|2020-05-27 04:00:00|2248.5|2236.5|2249.5|2237.5|2252|2239.5|2247|2233.5|28
1590559200000|2020-05-27 06:00:00|2254.5|2242.5|2270.4|2258.4|2273.4|2260.4|2253|2241|40
1590562800000|2020-05-27 07:00:00|2270.9|2258.9|2275.4|2263.4|2276.9|2264.9|2268.4|2256.4|18
1590566400000|2020-05-27 08:00:00|2275.9|2263.9|2297.2|2281.2|2297.7|2281.7|2274.9|2262.4|30
1590570000000|2020-05-27 09:00:00|2296.7|2280.7|2315.3|2295.3|2326.6|2312.6|2294.7|2277.1|136
1590631200000|2020-05-28 02:00:00|2315.1|2299.1|2291.3|2279.3|2318.6|2304.6|2289.7|2277.7|21
1590634800000|2020-05-28 03:00:00|2290.8|2278.8|2288.2|2276.2|2295.3|2283.3|2277.2|2258.8|95
1590638400000|2020-05-28 04:00:00|2288.7|2276.7|2275.9|2259.9|2289.7|2277.7|2274.7|2254.7|69
1590645600000|2020-05-28 06:00:00|2280.7|2264.7|2282.3|2266.3|2287.3|2275.3|2277.7|2261.7|3
1590649200000|2020-05-28 07:00:00|2282.8|2266.8|2296.6|2284.6|2299.1|2287.1|2274.2|2260.7|33
1590652800000|2020-05-28 08:00:00|2295.7|2283.7|2298.4|2286.4|2299.4|2287.4|2282.6|2270.6|59
1590656400000|2020-05-28 09:00:00|2298|2286|2300.6|2280.6|2326.4|2308.9|2296.6|2279.5|72
1590717600000|2020-05-29 02:00:00|2288.6|2268.6|2297.5|2277.5|2299.9|2281.5|2279.3|2259.3|0
1590721200000|2020-05-29 03:00:00|2298|2278|2295.6|2279.6|2307.5|2289.5|2290.2|2272.4|0
1590724800000|2020-05-29 04:00:00|2296.4|2280.4|2299.1|2287.1|2300.1|2288.1|2295.1|2277.6|5
1590732000000|2020-05-29 06:00:00|2299|2287|2296|2284|2301.5|2287.5|2286.5|2274.5|8
1590735600000|2020-05-29 07:00:00|2296.9|2284.9|2305.9|2293.9|2315|2303|2292.5|2280.5|20
1590739200000|2020-05-29 08:00:00|2305.4|2293.4|2313.4|2301.4|2319.3|2307.3|2301.9|2289.9|119
1590742800000|2020-05-29 09:00:00|2313.8|2301.8|2323.3|2311.3|2336.8|2320.8|2313.4|2301.4|77
1590976800000|2020-06-01 02:00:00|2336|2324|2332.2|2320.2|2342.6|2330.6|2323.4|2311.4|133
1590980400000|2020-06-01 03:00:00|2332.7|2320.7|2348.4|2336.4|2350.4|2338.4|2330.2|2318.2|440
1590984000000|2020-06-01 04:00:00|2349.4|2337.4|2359.9|2347.9|2363|2351|2346.8|2334.8|100
1590991200000|2020-06-01 06:00:00|2362.4|2350.4|2363.7|2351.7|2367.3|2355.3|2353.3|2341.3|125
1590994800000|2020-06-01 07:00:00|2363.3|2351.3|2359.8|2347.8|2367.9|2355.9|2356.8|2344.8|401
1590998400000|2020-06-01 08:00:00|2360.6|2348.6|2364.5|2352.5|2366.5|2354.5|2351.2|2339.2|2139
1591002000000|2020-06-01 09:00:00|2362.5|2350.5|2311.3|2299.3|2364|2352|2309.2|2297|737
1591063200000|2020-06-02 02:00:00|2310.5|2298.5|2320.5|2308.5|2323.9|2311.9|2299.7|2287.7|404
1591066800000|2020-06-02 03:00:00|2320.9|2308.9|2343.2|2331.2|2344.7|2332.7|2320.9|2308.9|161
1591070400000|2020-06-02 04:00:00|2343.6|2331.6|2349.3|2337.3|2353.3|2341.3|2342.9|2330.9|256
1591077600000|2020-06-02 06:00:00|2348.2|2336.2|2325.1|2313.1|2349.2|2337.2|2317.2|2305.2|361
1591081200000|2020-06-02 07:00:00|2325.5|2313.5|2340.6|2328.6|2343.1|2331.1|2325.5|2313.5|95
1591084800000|2020-06-02 08:00:00|2340.2|2328.2|2346.3|2334.3|2351.1|2339.1|2324.1|2312.1|54
1591088400000|2020-06-02 09:00:00|2346.8|2334.8|2370.6|2358.6|2378.7|2366.7|2344.3|2332.3|445
1591149600000|2020-06-03 02:00:00|2387.5|2375.5|2387.9|2375.9|2397.6|2385.6|2381.2|2369.2|263
1591153200000|2020-06-03 03:00:00|2387.4|2375.4|2384.5|2372.5|2388.4|2376.4|2373.8|2361.8|146
1591156800000|2020-06-03 04:00:00|2385.5|2373.5|2382.8|2370.8|2388.5|2376.5|2381.8|2369.8|102
1591164000000|2020-06-03 06:00:00|2381.2|2369.2|2375|2363|2384.7|2372.7|2368|2356|246
1591167600000|2020-06-03 07:00:00|2374.5|2362.5|2405|2393|2407.2|2395.2|2366.4|2354.4|1058
1591171200000|2020-06-03 08:00:00|2405.7|2393.7|2409.3|2397.3|2410|2398|2394.3|2382.3|249
1591174800000|2020-06-03 09:00:00|2409.6|2397.6|2433.2|2421.2|2433.2|2421.2|2398.6|2386.6|538
1591236000000|2020-06-04 02:00:00|2402.7|2390.7|2386|2374|2404.3|2392.3|2383.3|2371.3|1324
1591239600000|2020-06-04 03:00:00|2385|2373|2395.6|2383.6|2395.6|2383.6|2377.6|2365.6|1210
1591243200000|2020-06-04 04:00:00|2394.9|2382.9|2393.9|2381.9|2400.9|2388.9|2390.9|2378.9|102
1591250400000|2020-06-04 06:00:00|2401.5|2389.5|2408.9|2396.9|2417.1|2405.1|2401.1|2389.1|137
1591254000000|2020-06-04 07:00:00|2408.7|2396.7|2406|2394|2412.1|2400.1|2394.9|2382.9|185
1591257600000|2020-06-04 08:00:00|2406.5|2394.5|2402|2390|2408.1|2396.1|2395.5|2383.5|1076
1591261200000|2020-06-04 09:00:00|2401.9|2389.9|2358|2346|2406|2394|2344.4|2332.4|1652
1591322400000|2020-06-05 02:00:00|2366.3|2354.3|2376|2364|2377|2365|2364.8|2352.8|256
1591326000000|2020-06-05 03:00:00|2376.6|2364.6|2355.7|2343.7|2381.3|2369.3|2353.7|2341.7|736
1591329600000|2020-06-05 04:00:00|2356|2344|2361|2349|2361.2|2349.2|2347.7|2335.7|76
1591336800000|2020-06-05 06:00:00|2384.3|2372.3|2368|2356|2384.7|2372.7|2366.5|2350.1|105
1591340400000|2020-06-05 07:00:00|2368.5|2356.5|2371.2|2359.2|2371.6|2359.6|2321.6|2309.6|649
1591344000000|2020-06-05 08:00:00|2370.2|2358.2|2399.3|2387.3|2418.1|2406.1|2368.4|2350.8|472
1591347600000|2020-06-05 09:00:00|2399.6|2387.6|2372|2360|2400|2388|2348.6|2336.6|257
1591668000000|2020-06-09 02:00:00|2349.6|2337.6|2391.9|2379.9|2391.9|2379.9|2349.6|2337.6|71
1591671600000|2020-06-09 03:00:00|2391.1|2379.1|2414.6|2402.6|2423.6|2411.6|2363.7|2343.7|586
1591675200000|2020-06-09 04:00:00|2415.1|2403.1|2408.8|2396.8|2416.3|2404.3|2406.1|2394.1|141
1591682400000|2020-06-09 06:00:00|2420.5|2408.5|2434.2|2422.2|2441|2429|2420|2408|382
1591686000000|2020-06-09 07:00:00|2433.9|2421.9|2408.7|2396.7|2435.5|2423.5|2408.7|2396.7|285
1591689600000|2020-06-09 08:00:00|2409.7|2397.7|2407.4|2395.4|2414.4|2402.4|2396.5|2384.5|271
1591693200000|2020-06-09 09:00:00|2406.9|2394.9|2406.6|2394.6|2414.2|2402.2|2397.4|2385.4|284
1591754400000|2020-06-10 02:00:00|2421.1|2409.1|2407.4|2395.4|2428.7|2416.7|2405.1|2393.1|48
1591758000000|2020-06-10 03:00:00|2407.1|2395.1|2403.3|2391.3|2410.6|2398.6|2394.8|2382.8|117
1591761600000|2020-06-10 04:00:00|2403.5|2391.5|2410.3|2394.3|2411.2|2396.1|2400.3|2388.3|19
1591768800000|2020-06-10 06:00:00|2434.5|2422.5|2410|2398|2436|2424|2397.3|2385.3|179
1591772400000|2020-06-10 07:00:00|2407|2395|2407.5|2395.5|2426.6|2414.6|2402.4|2390.4|181
1591776000000|2020-06-10 08:00:00|2407.8|2395.8|2376.5|2364.5|2409.3|2397.3|2374.8|2362.8|201
1591779600000|2020-06-10 09:00:00|2376|2364|2368.9|2356.9|2383.7|2371.7|2367.1|2355.1|382
1591840800000|2020-06-11 02:00:00|2381.6|2369.6|2371|2359|2386.9|2374.9|2366.8|2354.8|179
1591844400000|2020-06-11 03:00:00|2371.5|2359.5|2384.9|2372.9|2391|2379|2370.4|2358.4|93
1591848000000|2020-06-11 04:00:00|2384.5|2372.5|2397.1|2385.1|2400.2|2388.2|2383.4|2371.4|83
1591855200000|2020-06-11 06:00:00|2376|2364|2366.9|2354.9|2376.2|2364.2|2352.9|2340.9|246
1591858800000|2020-06-11 07:00:00|2367.6|2355.6|2359.4|2347.4|2380.5|2368.5|2357.4|2345.4|68
1591862400000|2020-06-11 08:00:00|2359.9|2347.9|2374.4|2362.4|2380.2|2368.2|2359.9|2347.9|46
1591866000000|2020-06-11 09:00:00|2373.4|2361.4|2385.1|2373.1|2387.1|2375.1|2366.9|2354.9|217
1591927200000|2020-06-12 02:00:00|2341.7|2329.7|2348.6|2336.6|2364.3|2352.3|2335.7|2323.3|287
1591930800000|2020-06-12 03:00:00|2349.5|2337.5|2364|2352|2365|2353|2348.6|2336.6|225
1591934400000|2020-06-12 04:00:00|2363|2351|2371.3|2359.3|2371.9|2359.9|2363|2351|450
1591941600000|2020-06-12 06:00:00|2375.2|2363.2|2375|2363|2381.5|2369.5|2364.3|2352.3|245
1591945200000|2020-06-12 07:00:00|2374.8|2362.8|2387.7|2375.7|2387.7|2375.7|2372.2|2360.2|183
1591948800000|2020-06-12 08:00:00|2387.3|2375.3|2414.7|2402.7|2418.6|2406.6|2385.5|2373.5|346
1591952400000|2020-06-12 09:00:00|2414.2|2402.2|2398|2386|2429.2|2417.2|2397.3|2384.7|540
1592186400000|2020-06-15 02:00:00|2395.9|2383.9|2384.6|2372.6|2406.8|2394.8|2382.1|2370.1|90
1592190000000|2020-06-15 03:00:00|2384.2|2372.2|2376.7|2364.7|2388.4|2376.4|2374.7|2362.7|187
1592193600000|2020-06-15 04:00:00|2377.5|2365.5|2381.9|2365.9|2382.8|2370.8|2376.7|2364.7|36
1592200800000|2020-06-15 06:00:00|2360.2|2348.2|2324.2|2312.2|2360.6|2348.6|2322.5|2310.5|620
1592204400000|2020-06-15 07:00:00|2324.8|2312.8|2342.5|2330.5|2350.6|2336.4|2316.5|2304.5|162
1592208000000|2020-06-15 08:00:00|2342.2|2330.2|2336.7|2324.7|2356.6|2344.6|2336|2324|325
1592211600000|2020-06-15 09:00:00|2336.8|2324.8|2351.9|2339.9|2360.9|2348.9|2332.5|2320.5|351
1592272800000|2020-06-16 02:00:00|2402.4|2390.4|2409.1|2397.1|2418.8|2403.2|2399|2387|257
1592276400000|2020-06-16 03:00:00|2409.5|2397.5|2384.3|2372.3|2412.5|2400.5|2381.5|2369.5|504
1592280000000|2020-06-16 04:00:00|2384.6|2372.6|2374.7|2362.7|2390.7|2378.7|2374.6|2362.6|103
1592287200000|2020-06-16 06:00:00|2384.3|2372.3|2403.3|2391.3|2405.1|2393.1|2384.3|2372.3|192
1592290800000|2020-06-16 07:00:00|2404.1|2392.1|2399.6|2387.6|2413.8|2401.8|2388.2|2375.4|100
1592294400000|2020-06-16 08:00:00|2399.5|2387.5|2412.9|2400.9|2418.5|2406.5|2395.1|2381.2|69
1592298000000|2020-06-16 09:00:00|2414.2|2402.2|2417.1|2401.1|2423.6|2411.6|2412.6|2399.5|110
1592359200000|2020-06-17 02:00:00|2405.2|2385.2|2403.6|2391.6|2409.9|2395|2399.4|2382.6|124
1592362800000|2020-06-17 03:00:00|2402.8|2390.8|2401.2|2389.2|2411.1|2398.8|2391.2|2377.3|51
1592366400000|2020-06-17 04:00:00|2401.6|2389.6|2405.9|2389.9|2407.8|2395.8|2400.3|2387|63
1592373600000|2020-06-17 06:00:00|2411.9|2395.9|2426.1|2414.1|2430|2418|2409.9|2395.8|97
1592377200000|2020-06-17 07:00:00|2425.6|2413.6|2423.9|2407.9|2426|2414|2415.7|2402.7|180
1592380800000|2020-06-17 08:00:00|2423.5|2407.5|2425.3|2413.3|2429.2|2416.6|2422.1|2405.3|12
1592384400000|2020-06-17 09:00:00|2425.4|2413.4|2413.3|2393.3|2434.7|2422.7|2409.8|2393|167
1592445600000|2020-06-18 02:00:00|2413.9|2393.9|2399.9|2387.9|2419.5|2399.5|2397.9|2384.5|0
1592449200000|2020-06-18 03:00:00|2400|2388|2400.1|2388.1|2405.5|2392.1|2392.3|2378.5|43
1592452800000|2020-06-18 04:00:00|2401.1|2389.1|2401.1|2389.1|2405.8|2393.8|2400.4|2388.4|22
1592460000000|2020-06-18 06:00:00|2401.4|2389.4|2401.8|2389.8|2405.3|2393.3|2394.2|2382.2|48
1592463600000|2020-06-18 07:00:00|2402.3|2390.3|2409.5|2397.5|2413.3|2401.3|2399.8|2385.9|10
1592467200000|2020-06-18 08:00:00|2411.4|2395.4|2411.1|2399.1|2414.4|2402.4|2401|2388|29
1592470800000|2020-06-18 09:00:00|2411.5|2399.5|2413.9|2401.9|2415.7|2403.7|2404.9|2392.9|279
1592532000000|2020-06-19 02:00:00|2444.9|2424.9|2461.4|2449.4|2461.7|2449.7|2443.7|2424.9|95
1592535600000|2020-06-19 03:00:00|2461.8|2449.8|2458|2446|2472.2|2460.2|2456.1|2442.5|109
1592539200000|2020-06-19 04:00:00|2458.4|2446.4|2464.2|2448.2|2465.9|2453.9|2458.4|2445.5|4
1592546400000|2020-06-19 06:00:00|2464.5|2452.5|2471.3|2455.3|2478.4|2466.4|2464.5|2452.5|118
1592550000000|2020-06-19 07:00:00|2470.8|2454.8|2472|2460|2473.1|2461.1|2464|2448.8|74
1592553600000|2020-06-19 08:00:00|2472.5|2460.5|2480.3|2468.3|2483.5|2471.5|2469.9|2455.5|159
1592557200000|2020-06-19 09:00:00|2481.3|2469.3|2514.7|2502.7|2514.9|2502.9|2477.8|2465.8|250
1592791200000|2020-06-22 02:00:00|2495.4|2475.4|2466.5|2454.5|2498.2|2483.7|2466.5|2454.5|32
1592794800000|2020-06-22 03:00:00|2466.9|2454.9|2484.5|2472.5|2485.1|2473.1|2466.9|2454.9|14
1592798400000|2020-06-22 04:00:00|2484|2472|2487.1|2475.1|2495.1|2481.7|2482.6|2470.6|26
1592805600000|2020-06-22 06:00:00|2481.3|2465.3|2483.6|2471.6|2485|2473|2476.3|2464.3|22
1592809200000|2020-06-22 07:00:00|2484.5|2472.5|2493.2|2481.2|2501.4|2489.4|2484.5|2472.5|44
1592812800000|2020-06-22 08:00:00|2493.3|2481.3|2511.1|2495.1|2513.5|2500.5|2493.2|2480.9|52
1592816400000|2020-06-22 09:00:00|2510.1|2494.1|2483.9|2471.9|2512.5|2496.5|2483.9|2471.9|177
1592877600000|2020-06-23 02:00:00|2490.1|2470.1|2503.1|2483.1|2508|2494.9|2483.7|2463.7|2
1592881200000|2020-06-23 03:00:00|2503.6|2483.6|2495.6|2483.6|2505.1|2492|2491.3|2479.3|26
1592884800000|2020-06-23 04:00:00|2494.7|2482.7|2465.6|2453.6|2495.1|2483.1|2461.2|2449.2|40
1592892000000|2020-06-23 06:00:00|2468.4|2452.4|2465.4|2453.4|2480.7|2466.8|2465.4|2452.4|20
1592895600000|2020-06-23 07:00:00|2465.9|2453.9|2497.5|2481.5|2498|2484.5|2461.9|2449.9|234
1592899200000|2020-06-23 08:00:00|2498|2482|2486.5|2474.5|2498.9|2485.9|2478.7|2466.7|31
1592902800000|2020-06-23 09:00:00|2487|2475|2513.6|2501.6|2515.1|2503.1|2483.9|2471.9|136
1592964000000|2020-06-24 02:00:00|2503.3|2483.3|2497.8|2481.8|2507.8|2487.8|2493.8|2473.8|0
1592967600000|2020-06-24 03:00:00|2496.8|2480.8|2509.7|2489.7|2513.7|2493.7|2495.3|2479.3|3
1592971200000|2020-06-24 04:00:00|2510.2|2490.2|2503.2|2483.2|2510.7|2490.7|2502.2|2482.2|0
1592978400000|2020-06-24 06:00:00|2503.6|2483.6|2505.1|2485.1|2507.6|2489.6|2493.6|2475.6|13
1592982000000|2020-06-24 07:00:00|2504.6|2484.6|2497|2485|2518.5|2506.5|2491|2479|21
1592985600000|2020-06-24 08:00:00|2496.5|2484.5|2500.4|2484.4|2504.4|2490.4|2485.9|2473.9|46
1592989200000|2020-06-24 09:00:00|2499.9|2483.9|2490.3|2478.3|2500.4|2486.8|2488.9|2476.9|90
1593050400000|2020-06-25 02:00:00|2456.2|2444.2|2463.1|2451.1|2468.2|2451.1|2450.5|2434.7|64
1593054000000|2020-06-25 03:00:00|2462.6|2450.6|2455.8|2443.8|2463.1|2451.1|2448.3|2436.3|46
1593057600000|2020-06-25 04:00:00|2456.2|2444.2|2445.7|2433.7|2462.3|2445.3|2444.8|2432.8|64
1593064800000|2020-06-25 06:00:00|2451.1|2431.1|2448.1|2436.1|2457.1|2438.5|2444|2430.6|62
1593068400000|2020-06-25 07:00:00|2447.5|2435.5|2446.4|2430.4|2455.5|2437.5|2442.9|2428.9|34
1593072000000|2020-06-25 08:00:00|2445.9|2429.9|2464.1|2444.1|2466.7|2453.3|2444.9|2428.9|16
1593075600000|2020-06-25 09:00:00|2463.7|2443.7|2462.9|2446.9|2478.1|2462.8|2457.4|2443.6|56
1593136800000|2020-06-26 02:00:00|2487.7|2467.7|2480.8|2460.8|2495.6|2478.6|2475.1|2456.1|53
1593140400000|2020-06-26 03:00:00|2480.7|2460.7|2458.4|2446.4|2480.7|2462.2|2458.2|2445.7|18
1593144000000|2020-06-26 04:00:00|2458.9|2446.9|2451.6|2431.6|2461.4|2447.9|2449.6|2429.6|6
1593151200000|2020-06-26 06:00:00|2450.9|2430.9|2454.5|2438.5|2458|2440.4|2450.3|2430.3|3
1593154800000|2020-06-26 07:00:00|2453.9|2437.9|2435.4|2419.4|2453.9|2437.9|2429.9|2413.8|9
1593158400000|2020-06-26 08:00:00|2434.4|2418.4|2418.9|2406.9|2434.4|2420.4|2417.6|2404.6|11
1593162000000|2020-06-26 09:00:00|2419.4|2407.4|2431.2|2411.2|2431.9|2415.8|2416.3|2400.9|515
1593396000000|2020-06-29 02:00:00|2403.5|2391.5|2395.4|2383.4|2407.6|2395.6|2394.1|2382.1|835
1593399600000|2020-06-29 03:00:00|2395|2383|2375.4|2363.4|2396|2384|2374|2362|437
1593403200000|2020-06-29 04:00:00|2375|2363|2370.1|2358.1|2379.2|2367.2|2370.1|2358.1|173
1593410400000|2020-06-29 06:00:00|2369.6|2357.6|2361.8|2349.8|2375.4|2363.4|2358.6|2346.6|110
1593414000000|2020-06-29 07:00:00|2362.3|2350.3|2368.8|2356.8|2377|2365|2359.1|2347.1|453
1593417600000|2020-06-29 08:00:00|2369|2357|2370.4|2358.4|2374.9|2362.9|2364.7|2352.7|401
1593421200000|2020-06-29 09:00:00|2370.3|2358.3|2381.1|2369.1|2401.1|2389.1|2370.3|2358.3|1087
1593482400000|2020-06-30 02:00:00|2406.3|2394.3|2384.1|2372.1|2409.9|2397.9|2383.3|2371.3|319
1593486000000|2020-06-30 03:00:00|2384.5|2372.5|2398|2386|2399.5|2387.5|2383.5|2371.5|291
1593489600000|2020-06-30 04:00:00|2397.5|2385.5|2393.4|2381.4|2405.2|2393.2|2392.8|2380.8|207
1593496800000|2020-06-30 06:00:00|2388.2|2376.2|2384.9|2372.9|2397.9|2385.9|2381.4|2369.4|65
1593500400000|2020-06-30 07:00:00|2385|2373|2350.6|2338.6|2387|2375|2348|2336|289
1593504000000|2020-06-30 08:00:00|2350.5|2338.5|2352.5|2340.5|2361.2|2349.2|2350.5|2338.5|406
1593507600000|2020-06-30 09:00:00|2352.1|2340.1|2337.7|2325.7|2352.1|2340.1|2333.2|2321.2|765
1593568800000|2020-07-01 02:00:00|2359.7|2347.7|2358.6|2346.6|2368.8|2356.8|2349.1|2337.1|602
1593572400000|2020-07-01 03:00:00|2359.2|2347.2|2365.4|2353.4|2365.7|2353.7|2351.8|2339.8|172
1593576000000|2020-07-01 04:00:00|2365.7|2353.7|2364|2352|2365.7|2353.7|2357.3|2345.3|172
1593583200000|2020-07-01 06:00:00|2360.9|2348.9|2366.7|2354.7|2368.9|2356.9|2355.5|2343.5|79
1593586800000|2020-07-01 07:00:00|2366.2|2354.2|2379.5|2367.5|2384.8|2372.8|2359.2|2347.2|343
1593590400000|2020-07-01 08:00:00|2378.8|2366.8|2382.7|2370.7|2385.7|2373.7|2370.1|2358.1|681
1593594000000|2020-07-01 09:00:00|2382.1|2370.1|2362.1|2350.1|2382.7|2370.7|2357.8|2345.8|493
1593655200000|2020-07-02 02:00:00|2372.1|2360.1|2365.7|2353.7|2378.4|2366.4|2364.7|2352.7|20
1593658800000|2020-07-02 03:00:00|2366.1|2354.1|2377.9|2365.9|2386.4|2374.4|2364.7|2352.7|58
1593662400000|2020-07-02 04:00:00|2378.4|2366.4|2373.9|2361.9|2378.4|2366.4|2371.4|2359.4|15
1593669600000|2020-07-02 06:00:00|2377.1|2357.1|2389.9|2377.9|2391.8|2379.8|2377.1|2357.1|303
1593673200000|2020-07-02 07:00:00|2389.5|2377.5|2386.3|2374.3|2394.9|2382.9|2376.4|2364.4|537
1593676800000|2020-07-02 08:00:00|2385.6|2373.6|2386.5|2374.5|2388.4|2376.4|2382.6|2370.6|153
1593680400000|2020-07-02 09:00:00|2386.4|2374.4|2391|2379|2396.5|2384.5|2381.5|2368|406
1593741600000|2020-07-03 02:00:00|2389.4|2377.4|2415.3|2403.3|2417.7|2405.7|2384.9|2372.9|316
1593745200000|2020-07-03 03:00:00|2416.3|2404.3|2413.3|2401.3|2420.3|2408.3|2410|2398|158
1593748800000|2020-07-03 04:00:00|2413.9|2401.9|2410.2|2398.2|2415.1|2403.1|2406.9|2394.9|77
1593756000000|2020-07-03 06:00:00|2410.5|2398.5|2402.4|2390.4|2411.1|2399.1|2401.1|2389.1|128
1593759600000|2020-07-03 07:00:00|2402.9|2390.9|2381.3|2369.3|2405.8|2393.8|2374.4|2362.4|328
1593763200000|2020-07-03 08:00:00|2381.4|2369.4|2372.4|2360.4|2383.4|2371.4|2370.1|2358.1|133
1593766800000|2020-07-03 09:00:00|2372.9|2360.9|2385.9|2373.9|2390.7|2378.7|2361.7|2349.7|426
1594000800000|2020-07-06 02:00:00|2416.8|2404.8|2414.2|2402.2|2420.9|2408.9|2399.6|2387.6|453
1594004400000|2020-07-06 03:00:00|2414.5|2402.5|2417|2405|2420.4|2408.4|2410|2398|259
1594008000000|2020-07-06 04:00:00|2417.2|2405.2|2416|2404|2423.4|2411.4|2416|2404|319
1594015200000|2020-07-06 06:00:00|2419.9|2407.9|2430.6|2418.6|2438.5|2426.5|2418.4|2406.4|264
1594018800000|2020-07-06 07:00:00|2431.3|2419.3|2425.4|2413.4|2433.2|2421.2|2412.7|2400.7|348
1594022400000|2020-07-06 08:00:00|2425.7|2413.7|2426.7|2414.7|2435.4|2423.4|2419.7|2407.7|305
1594026000000|2020-07-06 09:00:00|2427.7|2415.7|2411.2|2399.2|2428.7|2416.7|2410|2398|180
1594087200000|2020-07-07 02:00:00|2409.4|2397.4|2420.1|2408.1|2421.6|2409.6|2409.1|2397.1|163
1594090800000|2020-07-07 03:00:00|2420.3|2408.3|2410.5|2398.5|2420.8|2408.8|2408|2396|13
1594094400000|2020-07-07 04:00:00|2409.8|2397.8|2409.9|2397.9|2417.5|2405.5|2409.8|2397.8|33
1594101600000|2020-07-07 06:00:00|2392.3|2380.3|2385.6|2373.6|2392.4|2380.4|2377.3|2365.3|227
1594105200000|2020-07-07 07:00:00|2386.1|2374.1|2383.6|2371.6|2391.8|2379.8|2382.9|2370.9|106
1594108800000|2020-07-07 08:00:00|2383.4|2371.4|2385.7|2373.7|2397.3|2385.3|2382|2370|229
1594112400000|2020-07-07 09:00:00|2386.3|2374.3|2380.7|2368.7|2387.7|2375.7|2372.7|2360.7|664
1594173600000|2020-07-08 02:00:00|2410.8|2398.8|2414.4|2402.4|2415.7|2403.7|2408.3|2396.3|368
1594177200000|2020-07-08 03:00:00|2415.2|2403.2|2407.2|2395.2|2416.4|2404.4|2402.2|2390.2|234
1594180800000|2020-07-08 04:00:00|2407.5|2395.5|2408.9|2396.9|2410.4|2398.4|2405.5|2393.5|159
1594188000000|2020-07-08 06:00:00|2408.8|2396.8|2407.3|2395.3|2415.6|2403.6|2405.3|2393.3|226
1594191600000|2020-07-08 07:00:00|2408.3|2396.3|2421.3|2409.3|2422.4|2410.4|2406.1|2394.1|189
1594195200000|2020-07-08 08:00:00|2420.3|2408.3|2425.9|2413.9|2427.8|2415.8|2416.3|2404.3|164
1594198800000|2020-07-08 09:00:00|2426.3|2414.3|2428.1|2416.1|2431.1|2419.1|2412.6|2400.6|406
1594260000000|2020-07-09 02:00:00|2424.6|2412.6|2432.3|2420.3|2436.8|2424.8|2422.1|2410.1|108
1594263600000|2020-07-09 03:00:00|2432.6|2420.6|2436.5|2424.5|2439.1|2427.1|2429.1|2417.1|281
1594267200000|2020-07-09 04:00:00|2437|2425|2437.8|2425.8|2441.3|2429.3|2433.8|2421.8|252
1594274400000|2020-07-09 06:00:00|2436.4|2424.4|2444.1|2432.1|2449.2|2437.2|2433.2|2421.2|143
1594278000000|2020-07-09 07:00:00|2444.4|2432.4|2451.3|2439.3|2455.6|2443.6|2444.1|2432.1|228
1594281600000|2020-07-09 08:00:00|2451.1|2439.1|2434.7|2422.7|2454.3|2442.3|2434.2|2422.2|172
1594285200000|2020-07-09 09:00:00|2435|2423|2428.4|2416.4|2440.2|2428.2|2422.7|2410.7|197
1594346400000|2020-07-10 02:00:00|2401.7|2389.7|2398.1|2386.1|2404|2392|2388.4|2376.4|227
1594350000000|2020-07-10 03:00:00|2397.6|2385.6|2404.6|2392.6|2410.1|2398.1|2395.1|2383.1|203
1594353600000|2020-07-10 04:00:00|2404.3|2392.3|2408.6|2396.6|2409|2397|2395.8|2383.8|20
1594360800000|2020-07-10 06:00:00|2391.7|2379.7|2387.6|2375.6|2393.7|2381.7|2385.8|2373.8|215
1594364400000|2020-07-10 07:00:00|2387.8|2375.8|2431.1|2419.1|2433.4|2421.4|2386.6|2374.6|343
1594368000000|2020-07-10 08:00:00|2431.4|2419.4|2449.6|2437.6|2451.6|2439.6|2431.1|2419.1|274
1594371600000|2020-07-10 09:00:00|2449.3|2437.3|2437.1|2425.1|2459.2|2447.2|2436.1|2424.1|700
1594605600000|2020-07-13 02:00:00|2416.7|2404.7|2424.1|2412.1|2425|2413|2404.3|2392.3|92
1594609200000|2020-07-13 03:00:00|2424.3|2412.3|2457.2|2445.2|2457.3|2445.3|2421.1|2409.1|154
1594612800000|2020-07-13 04:00:00|2457.5|2445.5|2466.3|2454.3|2469|2457|2457.5|2445.5|174
1594620000000|2020-07-13 06:00:00|2467.9|2455.9|2453.6|2441.6|2469.7|2457.7|2453.6|2441.6|277
1594623600000|2020-07-13 07:00:00|2454.6|2442.6|2445.3|2433.3|2459.8|2447.8|2437.6|2425.6|199
1594627200000|2020-07-13 08:00:00|2444.8|2432.8|2442|2430|2447.3|2435.3|2434.4|2422.4|63
1594630800000|2020-07-13 09:00:00|2441.9|2429.9|2450.4|2438.4|2460.2|2448.2|2441.8|2429.8|204
1594692000000|2020-07-14 02:00:00|2443|2431|2453.1|2441.1|2454.4|2442.4|2429.1|2417.1|34
1594695600000|2020-07-14 03:00:00|2452.9|2440.9|2458.7|2446.7|2460.9|2448.9|2443.8|2431.8|61
1594699200000|2020-07-14 04:00:00|2457.9|2445.9|2458.7|2446.7|2463.6|2451.6|2455.7|2443.7|13
1594706400000|2020-07-14 06:00:00|2475.4|2463.4|2495.1|2483.1|2495.4|2483.4|2475.4|2463.4|178
1594710000000|2020-07-14 07:00:00|2496.1|2484.1|2488.9|2476.9|2498.1|2486.1|2483.9|2471.9|88
1594713600000|2020-07-14 08:00:00|2489.7|2477.7|2510.6|2498.6|2517|2505|2489.7|2477.7|135
1594717200000|2020-07-14 09:00:00|2509.6|2497.6|2518.6|2506.6|2521|2509|2503.5|2491.5|188
1594778400000|2020-07-15 02:00:00|2532.8|2520.8|2556.8|2544.8|2568|2556|2532.3|2520.3|274
1594782000000|2020-07-15 03:00:00|2557.3|2545.3|2552.4|2540.4|2567.2|2555.2|2547.1|2535.1|202
1594785600000|2020-07-15 04:00:00|2552.1|2540.1|2552.5|2540.5|2555|2543|2543.5|2531.5|63
1594792800000|2020-07-15 06:00:00|2552.2|2540.2|2548|2536|2562.7|2550.7|2548|2536|7
1594796400000|2020-07-15 07:00:00|2548.2|2536.2|2545|2533|2557.2|2545.2|2542.3|2530.3|48
1594800000000|2020-07-15 08:00:00|2544.9|2532.9|2560.8|2548.8|2564.8|2552.8|2544.9|2532.9|230
1594803600000|2020-07-15 09:00:00|2561.5|2549.5|2583.7|2571.7|2584.2|2572.2|2561.4|2549.4|515
1594864800000|2020-07-16 02:00:00|2609.6|2597.6|2630.1|2618.1|2631.4|2619.4|2604.9|2592.9|57
1594868400000|2020-07-16 03:00:00|2629.7|2617.7|2616.7|2604.7|2633.6|2621.6|2616|2604|238
1594872000000|2020-07-16 04:00:00|2616.3|2604.3|2611.8|2599.8|2617.4|2605.4|2611.8|2599.8|45
1594879200000|2020-07-16 06:00:00|2612.3|2600.3|2609.4|2597.4|2614.5|2602.5|2602.1|2590.1|191
1594882800000|2020-07-16 07:00:00|2609.3|2597.3|2611.6|2599.6|2618.4|2606.4|2599.8|2587.8|135
1594886400000|2020-07-16 08:00:00|2611.5|2599.5|2592.3|2580.3|2613|2600.7|2586.8|2573.4|310
1594890000000|2020-07-16 09:00:00|2591.9|2579.9|2571|2559|2591.9|2579.9|2570.8|2558.8|199
1594951200000|2020-07-17 02:00:00|2623.8|2607.8|2620.2|2608.2|2631.4|2619.4|2618.1|2600.7|143
1594954800000|2020-07-17 03:00:00|2620.3|2608.3|2620.1|2608.1|2623.9|2611.9|2617.5|2605.5|62
1594958400000|2020-07-17 04:00:00|2619.6|2607.6|2624|2612|2624.1|2612.1|2618.6|2606.6|13
1594965600000|2020-07-17 06:00:00|2634.3|2622.3|2628.1|2616.1|2639|2627|2627.3|2613.6|24
1594969200000|2020-07-17 07:00:00|2628.2|2616.2|2627|2615|2636|2624|2615.9|2603.9|12
1594972800000|2020-07-17 08:00:00|2625.5|2613.5|2665.6|2653.6|2673|2661|2625.5|2613.5|115
1594976400000|2020-07-17 09:00:00|2665.2|2653.2|2666.7|2654.7|2673.3|2661.3|2653.3|2641.3|187
1595210400000|2020-07-20 02:00:00|2706.4|2690.4|2710.1|2698.1|2712.9|2698.1|2694.8|2679.5|147
1595214000000|2020-07-20 03:00:00|2709.6|2697.6|2710.2|2698.2|2720|2708|2707.9|2695.9|176
1595217600000|2020-07-20 04:00:00|2710.6|2698.6|2717|2705|2717.4|2705.4|2710.6|2698.6|38
1595224800000|2020-07-20 06:00:00|2718.8|2706.8|2713.7|2701.7|2723|2711|2711.8|2699.8|66
1595228400000|2020-07-20 07:00:00|2711.8|2699.8|2706.3|2694.3|2711.8|2699.8|2698|2686|125
1595232000000|2020-07-20 08:00:00|2706.4|2694.4|2718.7|2706.7|2719|2707|2701.6|2688.6|41
1595235600000|2020-07-20 09:00:00|2719.1|2707.1|2719.8|2707.8|2728|2716|2707.9|2695.6|210
1595296800000|2020-07-21 02:00:00|2689.4|2669.4|2688.2|2672.2|2699.2|2679.2|2681|2664.7|8
1595300400000|2020-07-21 03:00:00|2687.3|2671.3|2704.1|2688.1|2707.3|2691.5|2686.3|2670.3|58
1595304000000|2020-07-21 04:00:00|2703.1|2687.1|2723.2|2703.2|2731.2|2717.6|2701.7|2685.7|28
1595311200000|2020-07-21 06:00:00|2722.8|2702.8|2710.9|2694.9|2725.8|2709.3|2698|2682.4|0
1595314800000|2020-07-21 07:00:00|2710.8|2694.8|2721.4|2709.4|2722.8|2710.8|2704|2692|29
1595318400000|2020-07-21 08:00:00|2720.5|2708.5|2715.2|2699.2|2741.8|2729.8|2709.8|2695.2|25
1595322000000|2020-07-21 09:00:00|2712.7|2700.7|2689.2|2677.2|2715.5|2701.6|2681|2669|72
1595383200000|2020-07-22 02:00:00|2734.1|2722.1|2750.5|2738.5|2758.3|2746.3|2732.1|2718.1|187
1595386800000|2020-07-22 03:00:00|2749.1|2737.1|2747.3|2735.3|2750.9|2738.9|2744.2|2731.5|167
1595390400000|2020-07-22 04:00:00|2747.8|2735.8|2748.4|2736.4|2750.8|2738.8|2747.4|2735.4|10
1595397600000|2020-07-22 06:00:00|2736.3|2724.3|2721.4|2705.4|2750.2|2738.2|2712.4|2696.4|37
1595401200000|2020-07-22 07:00:00|2721.3|2705.3|2700.7|2688.7|2727.4|2711.4|2700.7|2687.2|46
1595404800000|2020-07-22 08:00:00|2701.2|2689.2|2717.1|2705.1|2717.1|2705.1|2690|2676.1|15
1595408400000|2020-07-22 09:00:00|2717.6|2705.6|2708.7|2696.7|2725.2|2713.2|2699.6|2687.6|155
1595469600000|2020-07-23 02:00:00|2725.1|2705.1|2692|2680|2727.5|2714.1|2684.2|2670.6|71
1595473200000|2020-07-23 03:00:00|2691|2679|2714.6|2702.6|2721.5|2709.5|2690.5|2677.4|39
1595476800000|2020-07-23 04:00:00|2714.1|2702.1|2705.1|2693.1|2714.6|2702.6|2703.6|2690.1|18
1595484000000|2020-07-23 06:00:00|2730|2714|2745|2733|2748.4|2735.5|2715.7|2699|108
1595487600000|2020-07-23 07:00:00|2745.5|2733.5|2739|2723|2757.4|2745.4|2738.1|2722.5|240
1595491200000|2020-07-23 08:00:00|2740|2724|2759.8|2743.8|2765.3|2753.3|2738.5|2722.5|99
1595494800000|2020-07-23 09:00:00|2760.3|2744.3|2765.7|2753.7|2767.2|2755.2|2747.3|2733.3|56
1595556000000|2020-07-24 02:00:00|2808.3|2788.3|2795.2|2775.2|2811.3|2791.3|2791.2|2771.2|16
1595559600000|2020-07-24 03:00:00|2795.7|2775.7|2792.1|2780.1|2803.7|2789.2|2785.2|2767.2|0
1595563200000|2020-07-24 04:00:00|2791.6|2779.6|2804.6|2792.6|2804.6|2792.6|2791.6|2779.6|36
1595570400000|2020-07-24 06:00:00|2797.9|2785.9|2799.9|2787.9|2802.9|2790.9|2788.9|2775.9|99
1595574000000|2020-07-24 07:00:00|2798.9|2786.9|2799.8|2787.8|2818.9|2806.9|2793.8|2781.4|161
1595577600000|2020-07-24 08:00:00|2800.8|2788.8|2826.7|2814.7|2827.7|2815.7|2797.8|2785.8|298
1595581200000|2020-07-24 09:00:00|2827.2|2815.2|2857.9|2845.9|2868.5|2856.5|2819.6|2807.6|351
1595815200000|2020-07-27 02:00:00|2837.3|2825.3|2831.6|2819.6|2852|2840|2822.4|2810.4|207
1595818800000|2020-07-27 03:00:00|2832.1|2820.1|2817|2805|2839.6|2827.6|2810.4|2798.4|399
1595822400000|2020-07-27 04:00:00|2817.5|2805.5|2803.5|2791.5|2819.1|2807.1|2797.1|2785.1|135
1595829600000|2020-07-27 06:00:00|2799.4|2787.4|2800.5|2788.5|2805.1|2793.1|2784.7|2772.7|322
1595833200000|2020-07-27 07:00:00|2801|2789|2784.2|2772.2|2807.4|2795.4|2779.2|2767.2|233
1595836800000|2020-07-27 08:00:00|2784.8|2772.8|2754.5|2742.5|2788.8|2776.8|2750.7|2738.7|471
1595840400000|2020-07-27 09:00:00|2753.5|2741.5|2745.9|2733.9|2761.7|2749.7|2743.3|2731.3|1167
1595901600000|2020-07-28 02:00:00|2730.2|2718.2|2705.2|2693.2|2731.3|2719.3|2692.4|2680.4|455
1595905200000|2020-07-28 03:00:00|2704.3|2692.3|2675.6|2663.6|2707|2695|2674.6|2662.6|656
1595908800000|2020-07-28 04:00:00|2675|2663|2665.4|2653.4|2677.5|2665.5|2660.9|2648.9|446
1595916000000|2020-07-28 06:00:00|2665.3|2653.3|2673.2|2661.2|2678|2666|2665.3|2653.3|304
1595919600000|2020-07-28 07:00:00|2672.8|2660.8|2635.2|2623.2|2675.3|2663.3|2633.2|2621.2|850
1595923200000|2020-07-28 08:00:00|2635.3|2623.3|2619.2|2607.2|2644.6|2632.6|2608|2596|843
1595926800000|2020-07-28 09:00:00|2617.6|2605.6|2657.1|2645.1|2659.1|2647.1|2616.3|2604.3|1465
1595988000000|2020-07-29 02:00:00|2687.1|2675.1|2677.9|2665.9|2688.1|2676.1|2668|2656|364
1595991600000|2020-07-29 03:00:00|2677.1|2665.1|2653.9|2641.9|2679.3|2667.3|2650|2638|455
1595995200000|2020-07-29 04:00:00|2654.8|2642.8|2670.7|2658.7|2671.1|2659.1|2652.8|2640.8|268
1596002400000|2020-07-29 06:00:00|2675.9|2663.9|2682.5|2670.5|2686.9|2674.9|2674|2662|141
1596006000000|2020-07-29 07:00:00|2681.2|2669.2|2682.4|2670.4|2686.4|2674.4|2665.9|2653.9|453
1596009600000|2020-07-29 08:00:00|2681.9|2669.9|2675.8|2663.8|2684.4|2672.4|2673.2|2661.2|232
1596013200000|2020-07-29 09:00:00|2674.8|2662.8|2692.8|2680.8|2694.6|2682.6|2674.8|2662.8|307
1596074400000|2020-07-30 02:00:00|2695.1|2683.1|2698.7|2686.7|2698.9|2686.9|2688.1|2676.1|27
1596078000000|2020-07-30 03:00:00|2698.5|2686.5|2692|2680|2699.7|2687.7|2690|2678|12
1596081600000|2020-07-30 04:00:00|2691.9|2679.9|2695.8|2683.8|2698.7|2686.7|2684.4|2672.4|110
1596088800000|2020-07-30 06:00:00|2711.7|2699.7|2723.4|2711.4|2724.4|2712.4|2711.2|2699.2|132
1596092400000|2020-07-30 07:00:00|2724.4|2712.4|2735.5|2723.5|2738.9|2726.9|2723.4|2711.4|267
1596096000000|2020-07-30 08:00:00|2735.1|2723.1|2732.3|2720.3|2741.3|2729.3|2725.3|2712.9|464
1596099600000|2020-07-30 09:00:00|2732.7|2720.7|2721.2|2709.2|2732.8|2720.8|2719|2707|1204
1596420000000|2020-08-03 02:00:00|2769.5|2757.5|2792.6|2780.6|2802.1|2790.1|2763.5|2751.5|125
1596423600000|2020-08-03 03:00:00|2792.3|2780.3|2769.5|2757.5|2792.3|2780.3|2769.2|2757.2|718
1596427200000|2020-08-03 04:00:00|2768.9|2756.9|2775.2|2763.2|2775.8|2763.8|2766.5|2754.5|314
1596434400000|2020-08-03 06:00:00|2777.7|2765.7|2791.7|2779.7|2799.4|2787.4|2777.7|2765.7|140
1596438000000|2020-08-03 07:00:00|2792|2780|2788.3|2776.3|2792.7|2780.7|2777.5|2765.5|62
1596441600000|2020-08-03 08:00:00|2787.3|2775.3|2762.9|2750.9|2796.3|2784.3|2759.3|2747.3|143
1596445200000|2020-08-03 09:00:00|2762.3|2750.3|2772.2|2760.2|2787.5|2775.5|2761.3|2749.3|271
1596506400000|2020-08-04 02:00:00|2781|2769|2796.3|2784.3|2796.6|2784.6|2777|2765|259
1596510000000|2020-08-04 03:00:00|2796.6|2784.6|2819.8|2807.8|2822.8|2810.8|2779.6|2767.6|226
1596513600000|2020-08-04 04:00:00|2820|2808|2825.2|2813.2|2827|2815|2816.1|2804.1|127
1596520800000|2020-08-04 06:00:00|2842.7|2830.7|2842.2|2830.2|2854.5|2842.5|2839.5|2827.5|78
1596524400000|2020-08-04 07:00:00|2841.9|2829.9|2842.8|2830.8|2852.9|2840.9|2839.2|2827.2|327
1596528000000|2020-08-04 08:00:00|2841.8|2829.8|2830.5|2818.5|2841.8|2829.8|2808.5|2796.5|142
1596531600000|2020-08-04 09:00:00|2830.8|2818.8|2814.9|2802.9|2834.6|2822.6|2813.7|2801.7|135
1596592800000|2020-08-05 02:00:00|2782.3|2770.3|2806.1|2794.1|2806.1|2794.1|2774.7|2762.7|124
1596596400000|2020-08-05 03:00:00|2805.7|2793.7|2786.5|2774.5|2812.6|2800.6|2784.5|2772.5|145
1596600000000|2020-08-05 04:00:00|2786.2|2774.2|2790.9|2778.9|2791.5|2779.5|2777.9|2765.9|133
1596607200000|2020-08-05 06:00:00|2779.7|2767.7|2775|2763|2788.7|2776.7|2764.1|2752.1|353
1596610800000|2020-08-05 07:00:00|2774.7|2762.7|2783.1|2771.1|2798|2786|2774.7|2762.7|513
1596614400000|2020-08-05 08:00:00|2782.8|2770.8|2760.9|2748.9|2783.1|2771.1|2756.3|2744.3|638
1596618000000|2020-08-05 09:00:00|2759.9|2747.9|2757|2745|2771.3|2759.3|2749.3|2737.3|492
1596679200000|2020-08-06 02:00:00|2771.8|2759.8|2769.1|2757.1|2780.4|2768.4|2767.9|2755.9|58
1596682800000|2020-08-06 03:00:00|2768.6|2756.6|2768|2756|2774.5|2762.5|2755.4|2743.4|197
1596686400000|2020-08-06 04:00:00|2768.3|2756.3|2770.4|2758.4|2773|2761|2768|2756|3
1596693600000|2020-08-06 06:00:00|2773.1|2761.1|2786.8|2774.8|2794.4|2782.4|2773.1|2761.1|348
1596697200000|2020-08-06 07:00:00|2787.8|2775.8|2802.8|2790.8|2813.5|2801.5|2777.4|2765.4|227
1596700800000|2020-08-06 08:00:00|2803.3|2791.3|2814.1|2802.1|2820.3|2808.3|2803.3|2791.3|583
1596704400000|2020-08-06 09:00:00|2814.4|2802.4|2812.4|2800.4|2816.1|2804.1|2802.2|2790.2|559
1596765600000|2020-08-07 02:00:00|2802.8|2790.8|2822.1|2810.1|2824|2812|2792.7|2780.7|251
1596769200000|2020-08-07 03:00:00|2821.4|2809.4|2798.3|2786.3|2822.8|2810.8|2795.8|2783.8|280
1596772800000|2020-08-07 04:00:00|2797.8|2785.8|2804.7|2792.7|2806.5|2794.5|2795.8|2783.8|55
1596780000000|2020-08-07 06:00:00|2804|2792|2783.7|2771.7|2805.4|2793.4|2777.4|2765.4|82
1596783600000|2020-08-07 07:00:00|2784.2|2772.2|2774.7|2762.7|2794.3|2782.3|2771.4|2759.4|180
1596787200000|2020-08-07 08:00:00|2773.7|2761.7|2771.1|2759.1|2783.2|2771.2|2768.4|2756.4|230
1596790800000|2020-08-07 09:00:00|2770.6|2758.6|2803.5|2791.5|2803.5|2791.5|2766.1|2754.1|341
1597024800000|2020-08-10 02:00:00|2742.1|2730.1|2768.6|2756.6|2770.9|2758.9|2733|2721|151
1597028400000|2020-08-10 03:00:00|2769.4|2757.4|2768|2756|2778.7|2766.7|2759.3|2747.3|150
1597032000000|2020-08-10 04:00:00|2768.2|2756.2|2769.2|2757.2|2775.2|2763.2|2764.7|2752.7|159
1597039200000|2020-08-10 06:00:00|2770.7|2758.7|2759|2747|2779.5|2767.5|2753.7|2741.7|220
1597042800000|2020-08-10 07:00:00|2759.2|2747.2|2751.2|2739.2|2765.9|2753.9|2747.9|2735.9|12083
1597046400000|2020-08-10 08:00:00|2751.4|2739.4|2748|2736|2753.2|2741.2|2744.8|2732.8|105
1597050000000|2020-08-10 09:00:00|2747.5|2735.5|2749.8|2737.8|2759.6|2747.6|2745.4|2733.4|242
1597111200000|2020-08-11 02:00:00|2773|2761|2780.2|2768.2|2783.8|2771.8|2768.5|2756.5|124
1597114800000|2020-08-11 03:00:00|2778.7|2766.7|2767.8|2755.8|2780.7|2768.7|2763.3|2751.3|264
1597118400000|2020-08-11 04:00:00|2768.5|2756.5|2769.1|2757.1|2769.5|2757.5|2765.5|2753.5|129
1597125600000|2020-08-11 06:00:00|2741.5|2729.5|2734|2722|2742.7|2730.7|2721.4|2709.4|345
1597129200000|2020-08-11 07:00:00|2734.2|2722.2|2742.9|2730.9|2745.9|2733.9|2725.9|2713.9|109
1597132800000|2020-08-11 08:00:00|2742.7|2730.7|2707.6|2695.6|2743.7|2731.7|2704.5|2692.5|431
1597136400000|2020-08-11 09:00:00|2708.1|2696.1|2682|2670|2713.6|2701.6|2676|2664|555
1597197600000|2020-08-12 02:00:00|2657.6|2645.6|2648.8|2636.8|2665.2|2653.2|2638.8|2626.8|358
1597201200000|2020-08-12 03:00:00|2649.1|2637.1|2664.3|2652.3|2674.9|2662.9|2649.1|2637.1|519
1597204800000|2020-08-12 04:00:00|2664.7|2652.7|2670.2|2658.2|2670.2|2658.2|2663.3|2651.3|135
1597212000000|2020-08-12 06:00:00|2670.7|2658.7|2690.5|2678.5|2699.2|2687.2|2667.9|2655.9|688
1597215600000|2020-08-12 07:00:00|2690.8|2678.8|2711.5|2699.5|2711.8|2699.8|2684.9|2672.9|308
1597219200000|2020-08-12 08:00:00|2712.1|2700.1|2705.7|2693.7|2719.6|2707.6|2698.6|2686.6|438
1597222800000|2020-08-12 09:00:00|2706.2|2694.2|2726.7|2710.7|2728.8|2716.8|2703.6|2691.6|214
1597284000000|2020-08-13 02:00:00|2762.9|2750.9|2784.3|2772.3|2811.3|2794.8|2759|2747|185
1597287600000|2020-08-13 03:00:00|2784.5|2772.5|2775.6|2763.6|2788.2|2776.2|2761.2|2749.2|197
1597291200000|2020-08-13 04:00:00|2774.8|2762.8|2769.6|2757.6|2777.6|2765.6|2765.6|2753.6|154
1597298400000|2020-08-13 06:00:00|2769.7|2757.7|2794.1|2782.1|2795.8|2783.8|2768.7|2756.7|37
1597302000000|2020-08-13 07:00:00|2793.9|2781.9|2759.8|2747.8|2794.1|2782.1|2755.2|2743.2|268
1597305600000|2020-08-13 08:00:00|2760|2748|2760.4|2748.4|2767.7|2755.7|2751.2|2739.2|183
1597309200000|2020-08-13 09:00:00|2760.7|2748.7|2751.8|2735.8|2769.5|2757.5|2735.5|2723.5|140
1597370400000|2020-08-14 02:00:00|2742.8|2730.8|2731.9|2719.9|2755.1|2743.1|2721.9|2709.9|154
1597374000000|2020-08-14 03:00:00|2732.4|2720.4|2767.6|2755.6|2767.8|2755.8|2727.4|2715.4|159
1597377600000|2020-08-14 04:00:00|2767.8|2755.8|2755.7|2743.7|2770.8|2758.8|2753.3|2741.3|220
1597384800000|2020-08-14 06:00:00|2750.4|2738.4|2735.5|2723.5|2754.9|2742.9|2732.7|2720.7|83
1597388400000|2020-08-14 07:00:00|2735|2723|2715.7|2703.7|2737.2|2725.2|2708.9|2696.9|423
1597392000000|2020-08-14 08:00:00|2715.4|2703.4|2713.8|2701.8|2719|2707|2708.7|2696.7|251
1597395600000|2020-08-14 09:00:00|2713.7|2701.7|2716.9|2704.9|2717.2|2705.2|2701.9|2689.9|461
1597629600000|2020-08-17 02:00:00|2766.6|2754.6|2741.4|2729.4|2769.4|2757.4|2737|2725|289
1597633200000|2020-08-17 03:00:00|2741|2729|2740.1|2728.1|2750.2|2738.2|2736.5|2724.5|17
1597636800000|2020-08-17 04:00:00|2740|2728|2739.3|2727.3|2743.1|2731.1|2731.2|2719.2|31
1597644000000|2020-08-17 06:00:00|2740.8|2728.8|2736.1|2724.1|2753|2741|2735.3|2723.3|97
1597647600000|2020-08-17 07:00:00|2735.3|2723.3|2740.6|2728.6|2742.5|2730.5|2728.9|2716.9|86
1597651200000|2020-08-17 08:00:00|2740|2728|2745.8|2733.8|2753.7|2741.7|2734.1|2722.1|103
1597654800000|2020-08-17 09:00:00|2745.4|2733.4|2732.9|2720.9|2751.1|2739.1|2731.4|2719.4|345
1597716000000|2020-08-18 02:00:00|2722.2|2710.2|2700.5|2688.5|2724.7|2712.7|2692.1|2680.1|112
1597719600000|2020-08-18 03:00:00|2700|2688|2709.4|2697.4|2728.8|2716.8|2699.9|2687.9|171
1597723200000|2020-08-18 04:00:00|2709.5|2697.5|2712|2700|2712.1|2700.1|2708.2|2696.2|79
1597730400000|2020-08-18 06:00:00|2703|2691|2714.9|2702.9|2717.3|2705.3|2695.6|2683.6|52
1597734000000|2020-08-18 07:00:00|2715.3|2703.3|2747.5|2735.5|2751.4|2739.4|2713.8|2701.8|86
1597737600000|2020-08-18 08:00:00|2747.4|2735.4|2745.7|2733.7|2752|2740|2722.1|2710.1|36
1597741200000|2020-08-18 09:00:00|2745.8|2733.8|2763|2751|2772|2760|2743.9|2731.9|184
1597802400000|2020-08-19 02:00:00|2759|2743|2767.8|2755.8|2777.4|2765.4|2747.5|2735.5|72
1597806000000|2020-08-19 03:00:00|2768.4|2756.4|2790.3|2778.3|2797.8|2785.8|2767.3|2755.3|206
1597809600000|2020-08-19 04:00:00|2790.2|2778.2|2786|2774|2790.3|2778.3|2785.1|2773.1|22
1597816800000|2020-08-19 06:00:00|2792.9|2780.9|2796.6|2784.6|2805|2793|2790.9|2778.9|70
1597820400000|2020-08-19 07:00:00|2796.1|2784.1|2790.4|2778.4|2799.6|2787.6|2781.5|2769.5|108
1597824000000|2020-08-19 08:00:00|2790.9|2778.9|2791.8|2779.8|2802.2|2790.2|2788.3|2776.3|61
1597827600000|2020-08-19 09:00:00|2791.7|2779.7|2785.3|2773.3|2795.3|2783.3|2780.6|2768.6|150
1597975200000|2020-08-21 02:00:00|2725.8|2709.8|2738.5|2726.5|2744.6|2732.6|2721.6|2707.6|91
1597978800000|2020-08-21 03:00:00|2738.6|2726.6|2732.3|2720.3|2743.6|2731.6|2726.8|2714.8|105
1597982400000|2020-08-21 04:00:00|2732.7|2720.7|2730.4|2718.4|2735.3|2723.3|2729.9|2717.9|36
1597989600000|2020-08-21 06:00:00|2724.8|2712.8|2727.1|2715.1|2728|2716|2713.7|2701.7|290
1597993200000|2020-08-21 07:00:00|2726.6|2714.6|2736.7|2724.7|2737.3|2725.3|2726.2|2714.2|193
1597996800000|2020-08-21 08:00:00|2737.2|2725.2|2732.2|2720.2|2737.2|2725.2|2722.9|2710.9|99
1598000400000|2020-08-21 09:00:00|2732.3|2720.3|2729.3|2717.3|2752.1|2740.1|2728.3|2716.3|256
1598234400000|2020-08-24 02:00:00|2720.5|2704.5|2706.3|2694.3|2725.4|2713.4|2701.9|2689.9|148
1598238000000|2020-08-24 03:00:00|2706.4|2694.4|2697.8|2685.8|2707.8|2695.8|2689.2|2677.2|213
1598241600000|2020-08-24 04:00:00|2698.3|2686.3|2702.2|2690.2|2704.2|2692.2|2697.7|2685.7|17
1598248800000|2020-08-24 06:00:00|2714.5|2702.5|2704.5|2692.5|2719|2707|2700.5|2688.5|70
1598252400000|2020-08-24 07:00:00|2704.4|2692.4|2725.4|2713.4|2734.4|2722.4|2697.5|2685.5|70
1598256000000|2020-08-24 08:00:00|2726.4|2714.4|2737.8|2725.8|2739.8|2727.8|2716.8|2704.8|158
1598259600000|2020-08-24 09:00:00|2738.8|2726.8|2703.7|2691.7|2739.3|2727.3|2703.7|2691.7|260
1598320800000|2020-08-25 02:00:00|2736.3|2724.3|2716.3|2704.3|2741.8|2729.8|2712.3|2700.3|215
1598324400000|2020-08-25 03:00:00|2716.8|2704.8|2702.8|2690.8|2722.3|2710.3|2696.8|2684.8|692
1598328000000|2020-08-25 04:00:00|2702.3|2690.3|2681.8|2669.8|2704.8|2692.8|2681.8|2669.8|628
1598335200000|2020-08-25 06:00:00|2672.7|2660.7|2662.6|2650.6|2673.7|2661.7|2659.2|2647.2|442
1598338800000|2020-08-25 07:00:00|2662.1|2650.1|2672.6|2660.6|2675.1|2663.1|2658.6|2646.6|347
1598342400000|2020-08-25 08:00:00|2673.6|2661.6|2677.5|2665.5|2686.5|2674.5|2671.1|2659.1|762
1598346000000|2020-08-25 09:00:00|2677|2665|2656.5|2644.5|2677|2665|2646.5|2634.5|1312
1598407200000|2020-08-26 02:00:00|2657.7|2645.7|2670.3|2658.3|2670.3|2658.3|2652.7|2640.7|513
1598410800000|2020-08-26 03:00:00|2670.2|2658.2|2663.8|2651.8|2677.2|2665.2|2663.3|2651.3|885
1598414400000|2020-08-26 04:00:00|2664.3|2652.3|2660.2|2648.2|2665.2|2653.2|2656.8|2644.8|293
1598421600000|2020-08-26 06:00:00|2667.1|2655.1|2680.6|2668.6|2686.1|2674.1|2666.6|2654.6|203
1598425200000|2020-08-26 07:00:00|2680.1|2668.1|2668.5|2656.5|2684.6|2672.6|2668.5|2656.5|80
1598428800000|2020-08-26 08:00:00|2668|2656|2669.5|2657.5|2672|2660|2658|2646|183
1598432400000|2020-08-26 09:00:00|2670|2658|2679.4|2667.4|2683.4|2671.4|2667|2655|266
1598493600000|2020-08-27 02:00:00|2696.3|2684.3|2694.7|2682.7|2704.8|2692.8|2692.6|2680.6|566
1598497200000|2020-08-27 03:00:00|2695.2|2683.2|2713.5|2701.5|2718.1|2706.1|2689|2677|934
1598500800000|2020-08-27 04:00:00|2714.5|2702.5|2719.1|2707.1|2722.5|2710.5|2714.5|2702.5|321
1598508000000|2020-08-27 06:00:00|2718.4|2706.4|2731.6|2719.6|2731.7|2719.7|2714.4|2702.4|563
1598511600000|2020-08-27 07:00:00|2731.7|2719.7|2726.7|2714.7|2736.7|2724.7|2717.5|2705.5|945
1598515200000|2020-08-27 08:00:00|2726.2|2714.2|2722.5|2710.5|2734.6|2722.6|2718.4|2706.4|514
1598518800000|2020-08-27 09:00:00|2723.1|2711.1|2721.4|2709.4|2729.5|2717.5|2721.4|2709.4|622
1598580000000|2020-08-28 02:00:00|2773|2761|2783.3|2771.3|2788.4|2776.4|2771|2759|829
1598583600000|2020-08-28 03:00:00|2783.8|2771.8|2784.2|2772.2|2790.4|2778.4|2778.4|2766.4|396
1598587200000|2020-08-28 04:00:00|2783.7|2771.7|2782.8|2770.8|2787.2|2775.2|2780.4|2768.4|311
1598594400000|2020-08-28 06:00:00|2785.9|2773.9|2790.4|2778.4|2799.5|2787.5|2781.5|2769.5|547
1598598000000|2020-08-28 07:00:00|2790|2778|2783.4|2771.4|2795.5|2783.5|2776|2764|627
1598601600000|2020-08-28 08:00:00|2782.4|2770.4|2772.4|2760.4|2785.5|2773.5|2771.8|2759.8|292
1598605200000|2020-08-28 09:00:00|2772.3|2760.3|2781.4|2769.4|2782.3|2770.3|2765.8|2753.8|1072
1598925600000|2020-09-01 02:00:00|2815.7|2803.7|2827.5|2815.5|2836.3|2824.3|2814.7|2802.7|509
1598929200000|2020-09-01 03:00:00|2827.9|2815.9|2831|2819|2831.9|2819.9|2821.8|2809.8|404
1598932800000|2020-09-01 04:00:00|2831.3|2819.3|2831.4|2819.4|2835.4|2823.4|2826|2814|490
1598940000000|2020-09-01 06:00:00|2831.9|2819.9|2842.9|2830.9|2849.5|2837.5|2823.4|2811.4|224
1598943600000|2020-09-01 07:00:00|2844.2|2832.2|2856|2844|2861.1|2849.1|2844.2|2832.2|536
1598947200000|2020-09-01 08:00:00|2857|2845|2837|2825|2858.4|2846.4|2834|2822|475
1598950800000|2020-09-01 09:00:00|2836.6|2824.6|2818.7|2806.7|2836.6|2824.6|2818.3|2806.3|722
1599012000000|2020-09-02 02:00:00|2804.6|2792.6|2811.3|2799.3|2813.9|2801.9|2800.6|2788.6|137
1599015600000|2020-09-02 03:00:00|2811.6|2799.6|2809.8|2797.8|2820.7|2808.7|2804.3|2792.3|199
1599019200000|2020-09-02 04:00:00|2809.7|2797.7|2826.3|2814.3|2826.7|2814.7|2807.6|2795.6|294
1599026400000|2020-09-02 06:00:00|2840.5|2828.5|2854|2842|2859.7|2847.7|2837|2825|495
1599030000000|2020-09-02 07:00:00|2855.1|2843.1|2864.4|2852.4|2879.9|2867.9|2853|2841|145
1599033600000|2020-09-02 08:00:00|2864.7|2852.7|2835.3|2823.3|2866.2|2854.2|2831.8|2819.8|196
1599037200000|2020-09-02 09:00:00|2834.9|2822.9|2848.5|2836.5|2854.8|2842.8|2824.8|2812.8|457
1599098400000|2020-09-03 02:00:00|2896.6|2884.6|2910.8|2898.8|2910.8|2898.8|2890.1|2878.1|405
1599102000000|2020-09-03 03:00:00|2911.1|2899.1|2908.5|2896.5|2918.1|2906.1|2888|2876|783
1599105600000|2020-09-03 04:00:00|2908.3|2896.3|2912.4|2900.4|2914.4|2902.4|2905.4|2893.4|32
1599112800000|2020-09-03 06:00:00|2908.6|2896.6|2898|2886|2908.6|2896.6|2892.3|2880.3|307
1599116400000|2020-09-03 07:00:00|2897.6|2885.6|2898.9|2886.9|2909.6|2897.6|2891.3|2879.3|128
1599120000000|2020-09-03 08:00:00|2899.9|2887.9|2902.2|2890.2|2907.2|2895.2|2892.9|2880.9|73
1599123600000|2020-09-03 09:00:00|2902.5|2890.5|2930.9|2918.9|2942.5|2930.5|2902.5|2890.5|771
1599184800000|2020-09-04 02:00:00|2901.9|2889.9|2906.5|2894.5|2913.2|2901.2|2892.6|2880.6|382
1599188400000|2020-09-04 03:00:00|2907.5|2895.5|2904.1|2892.1|2911.9|2899.9|2893.9|2881.9|172
1599192000000|2020-09-04 04:00:00|2905.1|2893.1|2900.1|2888.1|2907.1|2895.1|2899.4|2887.4|35
1599199200000|2020-09-04 06:00:00|2867.3|2855.3|2869.4|2857.4|2874.3|2862.3|2852.1|2840.1|438
1599202800000|2020-09-04 07:00:00|2869.9|2857.9|2889.1|2877.1|2896.5|2884.5|2866.2|2854.2|467
1599206400000|2020-09-04 08:00:00|2888.5|2876.5|2873.7|2861.7|2890.1|2878.1|2873.7|2861.7|207
1599210000000|2020-09-04 09:00:00|2874.4|2862.4|2877|2865|2885|2873|2869|2857|193
1599444000000|2020-09-07 02:00:00|2876.8|2864.8|2869.5|2857.5|2877.8|2865.8|2858.5|2846.5|135
1599447600000|2020-09-07 03:00:00|2868.5|2856.5|2889.2|2877.2|2893.3|2881.3|2866.5|2854.5|287
1599451200000|2020-09-07 04:00:00|2889.8|2877.8|2878.2|2866.2|2890.2|2878.2|2877.9|2865.9|8
1599458400000|2020-09-07 06:00:00|2846.3|2834.3|2864.6|2852.6|2866.7|2854.7|2845.5|2831.3|422
1599462000000|2020-09-07 07:00:00|2864.3|2852.3|2864.3|2852.3|2877.4|2865.4|2861.1|2849.1|811
1599465600000|2020-09-07 08:00:00|2865|2853|2840.9|2828.9|2878|2866|2840.1|2828.1|409
1599469200000|2020-09-07 09:00:00|2841.1|2829.1|2835.4|2823.4|2852.4|2840.4|2835|2823|698
1599530400000|2020-09-08 02:00:00|2888.4|2876.4|2879|2867|2892.6|2880.6|2877.1|2865.1|51
1599534000000|2020-09-08 03:00:00|2879.3|2867.3|2882.7|2870.7|2888.8|2876.8|2869.3|2857.3|67
1599537600000|2020-09-08 04:00:00|2883|2871|2876.4|2864.4|2883.2|2871.2|2870.2|2858.2|46
1599544800000|2020-09-08 06:00:00|2885|2873|2889.7|2877.7|2898.5|2886.5|2884.8|2872.8|105
1599548400000|2020-09-08 07:00:00|2889.5|2877.5|2905.2|2893.2|2912.2|2900.2|2887.5|2875.5|255
1599552000000|2020-09-08 08:00:00|2905.5|2893.5|2902|2890|2917|2905|2899.7|2887.7|348
1599555600000|2020-09-08 09:00:00|2902.3|2890.3|2900.7|2888.7|2911.4|2899.4|2895.2|2883.2|284
1599616800000|2020-09-09 02:00:00|2864.8|2852.8|2864.2|2852.2|2871.8|2859.8|2852|2840|34
1599620400000|2020-09-09 03:00:00|2865.2|2853.2|2878.7|2866.7|2880.9|2868.9|2864|2852|463
1599624000000|2020-09-09 04:00:00|2879.4|2867.4|2877.6|2865.6|2881.4|2869.4|2874.4|2862.4|114
1599631200000|2020-09-09 06:00:00|2871|2859|2862.9|2850.9|2878.5|2866.5|2860.7|2848.7|112
1599634800000|2020-09-09 07:00:00|2862.7|2850.7|2885.6|2873.6|2887.9|2875.9|2862.7|2850.7|222
1599638400000|2020-09-09 08:00:00|2886.6|2874.6|2874.5|2862.5|2904.1|2892.1|2874.5|2862.5|205
1599642000000|2020-09-09 09:00:00|2874.3|2862.3|2843.5|2831.5|2874.3|2862.3|2843.2|2831.2|269
1599703200000|2020-09-10 02:00:00|2846.6|2834.6|2855.8|2843.8|2863|2851|2844.5|2832.5|4
1599706800000|2020-09-10 03:00:00|2854.8|2842.8|2828.7|2816.7|2856.8|2844.8|2819.1|2807.1|170
1599710400000|2020-09-10 04:00:00|2828.9|2816.9|2854.6|2838.6|2854.6|2841.3|2818.6|2806.6|69
1599717600000|2020-09-10 06:00:00|2856.2|2844.2|2864.8|2852.8|2868.3|2856.3|2835.9|2822.4|104
1599721200000|2020-09-10 07:00:00|2864.3|2852.3|2845.6|2833.6|2865.8|2853.8|2838.9|2826.9|117
1599724800000|2020-09-10 08:00:00|2845.1|2833.1|2843.7|2831.7|2863.5|2851.5|2843.2|2831.2|104
1599728400000|2020-09-10 09:00:00|2843.9|2831.9|2839.6|2827.6|2855.7|2843.7|2831.4|2819.4|175
1599789600000|2020-09-11 02:00:00|2822|2810|2838.8|2826.8|2842|2830|2815.5|2803.5|156
1599793200000|2020-09-11 03:00:00|2841.8|2829.8|2829|2817|2846|2834|2829|2817|100
1599796800000|2020-09-11 04:00:00|2829.3|2817.3|2820.9|2808.9|2829.5|2817.5|2818.1|2806.1|43
1599804000000|2020-09-11 06:00:00|2834.5|2822.5|2844|2832|2849.5|2837.5|2828|2816|132
1599807600000|2020-09-11 07:00:00|2843.7|2831.7|2830.3|2818.3|2844.7|2832.7|2828.3|2816.3|43
1599811200000|2020-09-11 08:00:00|2830.9|2818.9|2832.8|2820.8|2840.3|2828.3|2829.1|2817.1|79
1599814800000|2020-09-11 09:00:00|2832|2820|2840.9|2824.9|2848|2836|2830|2818|137
1600048800000|2020-09-14 02:00:00|2899.6|2887.6|2890.5|2878.5|2913.3|2901.3|2885.5|2873.5|331
1600052400000|2020-09-14 03:00:00|2891.3|2879.3|2896.4|2884.4|2899.9|2887.9|2887.5|2873.9|262
1600056000000|2020-09-14 04:00:00|2896.6|2884.6|2893.2|2881.2|2897.9|2885.9|2892.2|2880.2|61
1600063200000|2020-09-14 06:00:00|2900.8|2888.8|2918.3|2906.3|2922.8|2910.8|2900.8|2888.8|243
1600066800000|2020-09-14 07:00:00|2918.1|2906.1|2910.4|2898.4|2925|2913|2910.1|2898.1|168
1600070400000|2020-09-14 08:00:00|2909.4|2897.4|2918|2906|2918.6|2906.6|2908.3|2896.3|141
1600074000000|2020-09-14 09:00:00|2917.7|2905.7|2909.4|2897.4|2926.2|2914.2|2906.8|2894.8|196
1600135200000|2020-09-15 02:00:00|2911.8|2899.8|2919.3|2907.3|2926.9|2914.9|2908.1|2896.1|148
1600138800000|2020-09-15 03:00:00|2919.5|2907.5|2926.3|2914.3|2931|2919|2910.8|2898.8|266
1600142400000|2020-09-15 04:00:00|2925.6|2913.6|2932.7|2920.7|2932.7|2920.7|2923.1|2911.1|219
1600149600000|2020-09-15 06:00:00|2933.1|2921.1|2925.2|2913.2|2933.6|2921.6|2919.2|2907.2|93
1600153200000|2020-09-15 07:00:00|2925.5|2913.5|2924.1|2912.1|2927.6|2915.6|2915.6|2903.6|175
1600156800000|2020-09-15 08:00:00|2924|2912|2928.7|2916.7|2935.5|2923.5|2923.9|2911.9|381
1600160400000|2020-09-15 09:00:00|2928|2916|2955.5|2943.5|2955.5|2943.5|2925.5|2913.5|324
1600308000000|2020-09-17 02:00:00|3023|3011|3008.9|2996.9|3027.7|3015.7|3003.8|2991.8|224
1600311600000|2020-09-17 03:00:00|3008.8|2996.8|3017.9|3005.9|3021.9|3009.9|3000.3|2988.3|93
1600315200000|2020-09-17 04:00:00|3018.3|3006.3|3023.6|3011.6|3038.6|3026.6|3018.2|3006.2|99
1600322400000|2020-09-17 06:00:00|3020.8|3008.8|3008.6|2996.6|3022.3|3010.3|3005.2|2993.2|160
1600326000000|2020-09-17 07:00:00|3008.9|2996.9|3023.5|3011.5|3027|3015|3006.8|2994.8|96
1600329600000|2020-09-17 08:00:00|3024|3012|3021|3009|3028.6|3016.6|3015|3003|85
1600333200000|2020-09-17 09:00:00|3020|3008|3005.4|2993.4|3020|3008|2998.9|2986.9|93
1600394400000|2020-09-18 02:00:00|3065.3|3045.3|3071.2|3059.2|3079.8|3063.8|3052.3|3035|322
1600398000000|2020-09-18 03:00:00|3070.8|3058.8|3076.8|3060.8|3082.2|3068.4|3070.8|3055.4|123
1600401600000|2020-09-18 04:00:00|3077.2|3061.2|3083|3071|3083.5|3071.5|3074.5|3060.8|52
1600408800000|2020-09-18 06:00:00|3074.5|3062.5|3074.9|3062.9|3079.9|3067.9|3063.5|3051.5|331
1600412400000|2020-09-18 07:00:00|3075|3063|3093.9|3081.9|3098.6|3086.6|3070.3|3056.1|59
1600416000000|2020-09-18 08:00:00|3093.1|3081.1|3094.6|3082.6|3097|3085|3081.1|3065.2|27
1600419600000|2020-09-18 09:00:00|3095|3083|3108.4|3092.4|3109.5|3095.1|3090|3076.6|279
1600653600000|2020-09-21 02:00:00|3119.8|3103.8|3112.1|3100.1|3131.9|3119.9|3109|3093|24
1600657200000|2020-09-21 03:00:00|3111.6|3099.6|3117.1|3105.1|3123|3107.9|3100.7|3086.1|155
1600660800000|2020-09-21 04:00:00|3119|3103|3119|3103|3119|3106|3113.1|3101.1|10
1600668000000|2020-09-21 06:00:00|3120.3|3108.3|3118.7|3098.7|3125.9|3113.9|3111.6|3095.3|45
1600671600000|2020-09-21 07:00:00|3118.3|3098.3|3069.1|3057.1|3122.3|3104.3|3063.3|3048.4|170
1600675200000|2020-09-21 08:00:00|3069.6|3057.6|3051.7|3039.7|3072.2|3057.6|3045.7|3033.7|83
1600678800000|2020-09-21 09:00:00|3050.7|3038.7|3031.9|3019.9|3057.7|3045.7|3031.9|3019.9|80
1600740000000|2020-09-22 02:00:00|3022.5|3002.5|3002.1|2986.1|3027.5|3007.5|2995.7|2981.1|42
1600743600000|2020-09-22 03:00:00|3002.6|2986.6|2973.9|2961.9|3009.5|2997.5|2973.4|2961.4|48
1600747200000|2020-09-22 04:00:00|2972.4|2960.4|2960.3|2948.3|2976.7|2963.5|2956.9|2944.9|10
1600754400000|2020-09-22 06:00:00|2953.6|2937.6|2937.2|2925.2|2953.6|2940.7|2934.8|2922|104
1600758000000|2020-09-22 07:00:00|2941.4|2929.4|2972.5|2960.5|2975|2963|2936.3|2924.3|234
1600761600000|2020-09-22 08:00:00|2973.5|2961.5|2981.7|2965.7|2982.6|2967.8|2966.9|2954.9|99
1600765200000|2020-09-22 09:00:00|2981.2|2965.2|2981.6|2969.6|2999.2|2987.2|2975.2|2962.3|207
1600826400000|2020-09-23 02:00:00|2929.5|2909.5|2935.4|2923.4|2939.3|2927.3|2916.1|2904.1|49
1600830000000|2020-09-23 03:00:00|2934.4|2922.4|2945.1|2933.1|2950.5|2938.5|2929.6|2917.6|170
1600833600000|2020-09-23 04:00:00|2945.6|2933.6|2940.3|2928.3|2946.1|2934.1|2937.8|2925.8|202
1600840800000|2020-09-23 06:00:00|2913.9|2893.9|2904.3|2892.3|2926.2|2912.7|2900.9|2888.9|334
1600844400000|2020-09-23 07:00:00|2904.8|2892.8|2911.7|2899.7|2915.1|2903.1|2900.9|2888.9|99
1600848000000|2020-09-23 08:00:00|2912.7|2900.7|2902.6|2890.6|2912.7|2900.7|2887.3|2875.3|268
1600851600000|2020-09-23 09:00:00|2903.1|2891.1|2892.7|2872.7|2904.7|2892.1|2878.3|2866.3|389
1600912800000|2020-09-24 02:00:00|2848.9|2832.9|2830.4|2818.4|2848.9|2833.9|2823.4|2811.4|369
1600916400000|2020-09-24 03:00:00|2830.9|2818.9|2806.8|2794.8|2830.9|2818.9|2791.4|2777.4|1088
1600920000000|2020-09-24 04:00:00|2807.8|2795.8|2830.8|2818.8|2830.8|2818.8|2807.8|2795.8|299
1600927200000|2020-09-24 06:00:00|2837.2|2825.2|2823.7|2811.7|2839.2|2827.2|2816.2|2804.2|703
1600930800000|2020-09-24 07:00:00|2824.2|2812.2|2851.7|2839.7|2852.2|2840.2|2822.7|2810.7|355
1600934400000|2020-09-24 08:00:00|2851.2|2839.2|2819.6|2807.6|2855.2|2843.2|2816.1|2804.1|859
1600938000000|2020-09-24 09:00:00|2818.6|2806.6|2794|2782|2830.1|2818.1|2792|2780|1029
1600999200000|2020-09-25 02:00:00|2804.2|2792.2|2817.7|2805.7|2820.2|2808.2|2778.2|2758.2|468
1601002800000|2020-09-25 03:00:00|2818.2|2806.2|2824.6|2812.6|2825.6|2813.6|2812.1|2800.1|363
1601006400000|2020-09-25 04:00:00|2825.1|2813.1|2824.5|2812.5|2826.1|2814.1|2820.6|2808.6|100
1601013600000|2020-09-25 06:00:00|2821.9|2809.9|2830.5|2818.5|2834|2822|2817.4|2805.4|512
1601017200000|2020-09-25 07:00:00|2830|2818|2835.8|2823.8|2843.4|2831.4|2826|2814|587
1601020800000|2020-09-25 08:00:00|2836.3|2824.3|2885.4|2873.4|2885.9|2873.9|2834.2|2822.2|941
1601024400000|2020-09-25 09:00:00|2885.9|2873.9|2878.2|2866.2|2892.8|2880.8|2852.3|2840.3|1674
1601258400000|2020-09-28 02:00:00|2908.7|2896.7|2896.5|2884.5|2908.7|2896.7|2887.5|2875.5|430
1601262000000|2020-09-28 03:00:00|2895.9|2883.9|2885.6|2873.6|2901.5|2889.5|2869.1|2857.1|686
1601265600000|2020-09-28 04:00:00|2886.1|2874.1|2877.3|2865.3|2886.5|2874.5|2873.8|2861.8|366
1601272800000|2020-09-28 06:00:00|2868|2856|2820.6|2808.6|2868.1|2856.1|2794|2774|982
1601276400000|2020-09-28 07:00:00|2821|2809|2840|2828|2867|2855|2773.1|2753.1|703
1601280000000|2020-09-28 08:00:00|2840.4|2828.4|2847|2835|2852.7|2840.7|2825.2|2813.2|786
1601283600000|2020-09-28 09:00:00|2847.6|2835.6|2862.9|2850.9|2864.4|2852.4|2835.3|2823.3|730
1601344800000|2020-09-29 02:00:00|2868|2856|2842|2830|2873.7|2861.7|2836|2824|217
1601348400000|2020-09-29 03:00:00|2842.5|2830.5|2867|2855|2870.2|2858.2|2833.3|2821.3|223
1601352000000|2020-09-29 04:00:00|2868|2856|2886|2874|2892.1|2880.1|2867|2855|252
1601359200000|2020-09-29 06:00:00|2880.6|2868.6|2873.9|2861.9|2880.6|2868.6|2855.1|2843.1|496
1601362800000|2020-09-29 07:00:00|2875.9|2863.9|2841.8|2829.8|2877.9|2865.9|2827.2|2815.2|842
1601366400000|2020-09-29 08:00:00|2841.4|2829.4|2834.8|2822.8|2847.5|2835.5|2823.2|2811.2|183
1601370000000|2020-09-29 09:00:00|2834.2|2822.2|2823.6|2811.6|2850.4|2838.4|2821.6|2809.6|633
1601431200000|2020-09-30 02:00:00|2777.5|2765.5|2774.5|2762.5|2785.5|2773.5|2768.5|2756.5|209
1601434800000|2020-09-30 03:00:00|2774.1|2762.1|2796.4|2784.4|2805.2|2793.2|2760.9|2748.9|544
1601438400000|2020-09-30 04:00:00|2796.6|2784.6|2788.9|2776.9|2798.9|2786.9|2778.2|2766.2|227
1601445600000|2020-09-30 06:00:00|2783.5|2771.5|2775|2763|2784.2|2772.2|2771.6|2759.6|186
1601449200000|2020-09-30 07:00:00|2775.4|2763.4|2798.6|2786.6|2823.3|2811.3|2775.4|2763.4|533
1601452800000|2020-09-30 08:00:00|2799.7|2787.7|2788.5|2776.5|2802.1|2790.1|2787.5|2775.5|706
1601456400000|2020-09-30 09:00:00|2787.5|2775.5|2761.5|2749.5|2787.5|2775.5|2751.1|2739.1|922
1601517600000|2020-10-01 02:00:00|2803.4|2791.4|2804.9|2792.9|2821.9|2809.9|2796.9|2780.9|522
1601521200000|2020-10-01 03:00:00|2804.7|2792.7|2808.6|2796.6|2811.2|2799.2|2802.3|2790.3|239
1601524800000|2020-10-01 04:00:00|2808.1|2796.1|2816.6|2804.6|2816.6|2804.6|2808.1|2796.1|357
1601532000000|2020-10-01 06:00:00|2821.9|2809.9|2845.4|2833.4|2847.4|2835.4|2821.8|2809.8|716
1601535600000|2020-10-01 07:00:00|2845.3|2833.3|2859.9|2847.9|2860.9|2848.9|2835.4|2823.4|635
1601539200000|2020-10-01 08:00:00|2860.7|2848.7|2834.3|2822.3|2869.5|2857.5|2833.3|2821.3|259
1601542800000|2020-10-01 09:00:00|2833.1|2821.1|2833.9|2821.9|2847.9|2835.9|2830.5|2818.5|193
1601604000000|2020-10-02 02:00:00|2771.6|2759.6|2760.9|2748.9|2773.9|2761.9|2749.2|2737.2|371
1601607600000|2020-10-02 03:00:00|2761.9|2749.9|2773.8|2761.8|2775.2|2763.2|2760.9|2748.9|424
1601611200000|2020-10-02 04:00:00|2773.1|2761.1|2773.5|2761.5|2774.5|2762.5|2769.5|2757.5|49
1601618400000|2020-10-02 06:00:00|2746.3|2734.3|2751.9|2739.9|2754.7|2742.7|2739.3|2727.3|227
1601622000000|2020-10-02 07:00:00|2752.5|2740.5|2751.8|2739.8|2762.2|2750.2|2750.9|2738.9|109
1601625600000|2020-10-02 08:00:00|2752.1|2740.1|2755.8|2743.8|2759.8|2747.8|2742.3|2730.3|145
1601629200000|2020-10-02 09:00:00|2755.4|2743.4|2757|2745|2762|2750|2738.3|2726.3|261
1601863200000|2020-10-05 02:00:00|2746.4|2734.4|2770|2758|2772.5|2760.5|2746.4|2727.6|31
1601866800000|2020-10-05 03:00:00|2769|2757|2736.9|2724.9|2769|2757|2731.4|2711.4|126
1601870400000|2020-10-05 04:00:00|2736.7|2724.7|2734|2722|2736.9|2724.9|2727.6|2707.6|45
1601877600000|2020-10-05 06:00:00|2734.4|2722.4|2749.8|2737.8|2754.7|2742.7|2733.4|2721.4|26
1601881200000|2020-10-05 07:00:00|2749.5|2737.5|2754.9|2742.9|2766.4|2754.4|2742.7|2730.7|144
1601884800000|2020-10-05 08:00:00|2754.6|2742.6|2770.1|2758.1|2783.2|2771.2|2754.1|2742.1|393
1601888400000|2020-10-05 09:00:00|2769.8|2757.8|2752.8|2736.8|2771.5|2759.5|2732.4|2720.4|521
1601949600000|2020-10-06 02:00:00|2813.7|2801.7|2813.8|2801.8|2821.8|2809.8|2805.7|2793.7|213
1601953200000|2020-10-06 03:00:00|2814.6|2802.6|2810.6|2798.6|2817.1|2805.1|2806.7|2794.7|69
1601956800000|2020-10-06 04:00:00|2810.4|2798.4|2811.7|2799.7|2814.7|2802.7|2809|2797|30
1601964000000|2020-10-06 06:00:00|2810.4|2798.4|2811.4|2799.4|2814.9|2802.9|2809.4|2797.4|10
1601967600000|2020-10-06 07:00:00|2811.1|2799.1|2815.2|2803.2|2826.3|2814.3|2809.9|2797.9|132
1601971200000|2020-10-06 08:00:00|2815.5|2803.5|2852|2840|2852|2840|2814.5|2802.5|59
1601974800000|2020-10-06 09:00:00|2851.6|2839.6|2851.1|2839.1|2852.3|2840.3|2842|2830|105
1602036000000|2020-10-07 02:00:00|2838.8|2826.8|2882.2|2870.2|2884|2872|2835.8|2823.8|182
1602039600000|2020-10-07 03:00:00|2882.5|2870.5|2876.9|2864.9|2883|2871|2864.8|2852.8|191
1602043200000|2020-10-07 04:00:00|2877.4|2865.4|2883.6|2871.6|2886.4|2874.4|2876.9|2864.7|62
1602050400000|2020-10-07 06:00:00|2898.5|2886.5|2913.7|2901.7|2924|2912|2898.5|2886.5|83
1602054000000|2020-10-07 07:00:00|2914.2|2902.2|2888.2|2876.2|2915.7|2903.7|2883.2|2871.2|456
1602057600000|2020-10-07 08:00:00|2888.7|2876.7|2891.9|2879.9|2904.5|2892.5|2886.5|2874.5|27
1602061200000|2020-10-07 09:00:00|2892.2|2880.2|2907.3|2891.3|2910.2|2898.2|2886.5|2874.5|368
1602122400000|2020-10-08 02:00:00|2896.2|2884.2|2910.7|2898.7|2922.5|2910.5|2893.2|2881.2|75
1602126000000|2020-10-08 03:00:00|2910.9|2898.9|2901.9|2889.9|2911.2|2899.2|2892.2|2880.2|102
1602129600000|2020-10-08 04:00:00|2901.4|2889.4|2898.9|2886.9|2902.6|2890.6|2893.9|2881.9|62
1602136800000|2020-10-08 06:00:00|2903.4|2891.4|2917.6|2905.6|2918.6|2906.6|2901.7|2889.7|19
1602140400000|2020-10-08 07:00:00|2918.6|2906.6|2930.3|2918.3|2931.1|2919.1|2910.9|2898.9|78
1602144000000|2020-10-08 08:00:00|2929|2917|2928.5|2916.5|2930.7|2918.7|2919.3|2907.3|69
1602147600000|2020-10-08 09:00:00|2929|2917|2927.1|2911.1|2941.7|2929.7|2918.9|2906.9|268
1602208800000|2020-10-09 02:00:00|2940.1|2928.1|2954.6|2942.6|2959.3|2947.3|2934.8|2922.8|90
1602212400000|2020-10-09 03:00:00|2954.1|2942.1|2951.3|2939.3|2956.3|2944.3|2947|2934.3|100
1602216000000|2020-10-09 04:00:00|2950.3|2938.3|2949.9|2937.9|2951.8|2939.8|2946.3|2934.3|159
1602223200000|2020-10-09 06:00:00|2967.2|2955.2|2964.2|2952.2|2977.9|2965.9|2957.7|2945.7|131
1602226800000|2020-10-09 07:00:00|2964.7|2952.7|2972.1|2960.1|2973.1|2961.1|2964.7|2952.7|55
1602230400000|2020-10-09 08:00:00|2971.6|2959.6|2971.3|2959.3|2974.1|2962.1|2969.1|2957.1|43
1602234000000|2020-10-09 09:00:00|2972|2960|2942.1|2930.1|2972|2960|2924.4|2910.1|171
1602468000000|2020-10-12 02:00:00|3011|2999|3024.9|3012.9|3039.9|3027.9|3010|2998|11
1602471600000|2020-10-12 03:00:00|3025.7|3013.7|3028.7|3016.7|3034.6|3022.6|3022.7|3010.7|76
1602475200000|2020-10-12 04:00:00|3028.5|3016.5|3028.1|3016.1|3031.1|3019.1|3027.3|3015.3|45
1602482400000|2020-10-12 06:00:00|3031.2|3019.2|3037.3|3025.3|3049.6|3037.6|3030.3|3018.3|15
1602486000000|2020-10-12 07:00:00|3036.8|3024.8|3030.1|3018.1|3038.4|3026.4|3018.5|3006.5|33
1602489600000|2020-10-12 08:00:00|3030.4|3018.4|3020.3|3008.3|3035.4|3023.4|3015.2|3003.2|189
1602493200000|2020-10-12 09:00:00|3021.5|3009.5|3023.6|3011.6|3024.7|3012.7|3005.2|2993.2|110
1602554400000|2020-10-13 02:00:00|3004.1|2992.1|2993.4|2981.4|3007.1|2995.1|2984.2|2972.2|34
1602558000000|2020-10-13 03:00:00|2993.2|2981.2|2989.6|2977.6|3009.5|2997.5|2989|2977|187
1602561600000|2020-10-13 04:00:00|2989.1|2977.1|2991.7|2979.7|2999.6|2987.6|2988.1|2976.1|68
1602568800000|2020-10-13 06:00:00|3000.4|2988.4|3005.9|2993.9|3025.1|3013.1|3000.4|2988.4|107
1602572400000|2020-10-13 07:00:00|3006.1|2994.1|3005.6|2993.6|3008.2|2996.2|2994.9|2982.9|181
1602576000000|2020-10-13 08:00:00|3006.5|2994.5|3026.3|3014.3|3026.3|3014.3|3006.3|2994.3|145
1602579600000|2020-10-13 09:00:00|3025.9|3013.9|3028.4|3012.4|3043.2|3031.2|3013.2|3001.2|171
1602640800000|2020-10-14 02:00:00|3014|3002|3010.4|2994.4|3025.6|3013.6|3000.5|2988.5|87
1602644400000|2020-10-14 03:00:00|3010.6|2994.6|3015.4|3003.4|3019.2|3005.5|3009.6|2994.4|52
1602648000000|2020-10-14 04:00:00|3015.8|3003.8|3014.9|3002.9|3017|3005|3008|2996|61
1602655200000|2020-10-14 06:00:00|3013.3|3001.3|3032.8|3020.8|3032.8|3020.8|3012.3|2998.8|14
1602658800000|2020-10-14 07:00:00|3033.4|3021.4|3017.8|3005.8|3036.2|3024.2|3016.1|3004.1|42
1602662400000|2020-10-14 08:00:00|3018.7|3006.7|3027.6|3015.6|3033.7|3020.8|3017|3005|1
1602666000000|2020-10-14 09:00:00|3029.7|3013.7|3006.9|2994.9|3029.7|3015.6|3005.6|2993.6|169
1602727200000|2020-10-15 02:00:00|3018.4|3002.4|2996.9|2984.9|3018.4|3002.4|2994.4|2982.4|82
1602730800000|2020-10-15 03:00:00|2996.7|2984.7|2996.5|2984.5|3002.1|2989.8|2985.7|2973.7|73
1602734400000|2020-10-15 04:00:00|2996|2984|3007.1|2995.1|3008.1|2996.1|2992.1|2980.1|6
1602741600000|2020-10-15 06:00:00|2973|2961|2974.7|2962.7|2977.9|2965.9|2965.5|2953.5|88
1602745200000|2020-10-15 07:00:00|2974.6|2962.6|2952.3|2940.3|2974.6|2962.6|2951.2|2939.2|209
1602748800000|2020-10-15 08:00:00|2951.9|2939.9|2940.2|2928.2|2957.3|2945.3|2935.8|2923.8|43
1602752400000|2020-10-15 09:00:00|2940.5|2928.5|2935.6|2923.6|2960.7|2948.7|2931.9|2919.9|71
1602813600000|2020-10-16 02:00:00|2920.6|2908.6|2949.9|2937.9|2957.2|2942.9|2916.7|2904.7|31
1602817200000|2020-10-16 03:00:00|2950.4|2938.4|2950.6|2938.6|2952.6|2939.5|2932.5|2920|14
1602820800000|2020-10-16 04:00:00|2952.3|2936.3|2962.4|2950.4|2963.3|2951.3|2950.1|2936.3|2
1602828000000|2020-10-16 06:00:00|2963|2951|2948|2936|2967|2955|2943.6|2931.6|38
1602831600000|2020-10-16 07:00:00|2948.1|2936.1|2941.8|2929.8|2960.9|2948.9|2930.7|2918.7|16
1602835200000|2020-10-16 08:00:00|2941.7|2929.7|2955.8|2943.8|2960.3|2946|2929.3|2917.3|158
1602838800000|2020-10-16 09:00:00|2955.9|2943.9|2940.7|2928.7|2956.5|2944.5|2937.1|2925.1|124
1603072800000|2020-10-19 02:00:00|2913.1|2893.1|2874.5|2862.5|2913.1|2896.8|2873.5|2861.5|137
1603076400000|2020-10-19 03:00:00|2874.4|2862.4|2873.7|2861.7|2880.6|2868.6|2860|2848|166
1603080000000|2020-10-19 04:00:00|2873.6|2861.6|2872.3|2860.3|2876.2|2864.2|2867.4|2855.4|115
1603087200000|2020-10-19 06:00:00|2876.6|2864.6|2862.9|2850.9|2884.2|2872.2|2859.6|2847.1|102
1603090800000|2020-10-19 07:00:00|2862.8|2850.8|2866.2|2854.2|2881.9|2867.9|2862.8|2850.8|352
1603094400000|2020-10-19 08:00:00|2865.7|2853.7|2850.7|2838.7|2867.6|2855.6|2849.7|2837.7|102
1603098000000|2020-10-19 09:00:00|2852.2|2840.2|2841.6|2825.6|2861.4|2843.9|2830.3|2818.3|412
1603159200000|2020-10-20 02:00:00|2842.9|2822.9|2845.1|2833.1|2853.7|2835|2827|2815|242
1603162800000|2020-10-20 03:00:00|2845.6|2833.6|2875.8|2863.8|2877.4|2865.2|2842.6|2830.6|73
1603166400000|2020-10-20 04:00:00|2876.7|2864.7|2878.2|2866.2|2880.8|2866.2|2868.3|2854.8|10
1603173600000|2020-10-20 06:00:00|2887.1|2871.1|2903.3|2891.3|2911|2899|2884.5|2870.6|19
1603177200000|2020-10-20 07:00:00|2903.4|2891.4|2906.3|2894.3|2920.6|2906.2|2890.6|2878.6|106
1603180800000|2020-10-20 08:00:00|2906.7|2894.7|2897|2885|2914.3|2900.7|2885.2|2873.2|181
1603184400000|2020-10-20 09:00:00|2896.5|2884.5|2925.9|2909.9|2925.9|2911.3|2894.5|2882.5|127
1603245600000|2020-10-21 02:00:00|2955.1|2935.1|2974.8|2962.8|2992.3|2978.4|2954.1|2934.1|44
1603249200000|2020-10-21 03:00:00|2973.8|2961.8|2977.1|2965.1|2982.3|2970.3|2972.6|2960.2|68
1603252800000|2020-10-21 04:00:00|2976.6|2964.6|2976.1|2964.1|2978.4|2966.4|2973.7|2961.7|11
1603260000000|2020-10-21 06:00:00|2994.8|2982.8|2986.3|2974.3|3002.8|2990.8|2977.4|2965.4|78
1603263600000|2020-10-21 07:00:00|2985.3|2973.3|2988.5|2976.5|2989.4|2977.4|2979.4|2967.4|207
1603267200000|2020-10-21 08:00:00|2988.4|2976.4|2980|2968|2999.9|2987.9|2980|2968|32
1603270800000|2020-10-21 09:00:00|2980.5|2968.5|2966.2|2950.2|2994.1|2981.1|2954.6|2941.6|55
1603332000000|2020-10-22 02:00:00|2953.5|2941.5|2964.8|2952.8|2967.6|2955.6|2944.8|2932.8|539
1603335600000|2020-10-22 03:00:00|2965.3|2953.3|2980.1|2968.1|2989.7|2977.7|2963.2|2951.2|607
1603339200000|2020-10-22 04:00:00|2979.6|2967.6|2987|2975|2990.5|2978.5|2979.6|2967.6|88
1603346400000|2020-10-22 06:00:00|2996.9|2984.9|3008.7|2996.7|3009.7|2997.7|2990.4|2978.4|1445
1603350000000|2020-10-22 07:00:00|3007.3|2995.3|3001.1|2989.1|3009.3|2997.3|2995.2|2983.2|1029
1603353600000|2020-10-22 08:00:00|3002.1|2990.1|3011.5|2999.5|3011.5|2999.5|2995.1|2983.1|1092
1603357200000|2020-10-22 09:00:00|3012|3000|3019.5|3007.5|3022.4|3010.4|2982.7|2970.7|1029
1603418400000|2020-10-23 02:00:00|3033.3|3021.3|3034.2|3022.2|3042.3|3030.3|3026.3|3014.3|492
1603422000000|2020-10-23 03:00:00|3033.7|3021.7|3010.1|2998.1|3041.7|3029.7|2966.7|2954.7|849
1603425600000|2020-10-23 04:00:00|3010.6|2998.6|2992.1|2980.1|3021.1|3009.1|2991.1|2979.1|108
1603432800000|2020-10-23 06:00:00|2987.9|2975.9|2997.3|2985.3|3014.8|3002.8|2978.9|2966.9|597
1603436400000|2020-10-23 07:00:00|2996.8|2984.8|3000.1|2988.1|3009.2|2997.2|2987.7|2975.7|1180
1603440000000|2020-10-23 08:00:00|3000.6|2988.6|2998|2986|3008.6|2996.6|2992.1|2980.1|842
1603443600000|2020-10-23 09:00:00|2997.5|2985.5|3033.4|3021.4|3036.4|3024.4|2996|2984|1484
1603677600000|2020-10-26 02:00:00|3061.6|3049.6|3081.9|3069.9|3088.4|3076.4|3060.6|3048.6|678
1603681200000|2020-10-26 03:00:00|3080.9|3068.9|3094|3082|3095.5|3083.5|3079.9|3067.9|258
1603684800000|2020-10-26 04:00:00|3093.9|3081.9|3096.8|3084.8|3097.9|3085.9|3090.4|3078.4|85
1603692000000|2020-10-26 06:00:00|3094.1|3082.1|3073.1|3061.1|3094.6|3082.6|3067.5|3055.5|490
1603695600000|2020-10-26 07:00:00|3073.2|3061.2|3090.4|3078.4|3108.6|3096.6|3070|3058|1210
1603699200000|2020-10-26 08:00:00|3091|3079|3092.2|3080.2|3096.4|3084.4|3080.3|3068.3|662
1603702800000|2020-10-26 09:00:00|3092.7|3080.7|3179.1|3167.1|3188|3176|3091.6|3079.6|1787
1603764000000|2020-10-27 02:00:00|3154.8|3142.8|3155.2|3143.2|3166.5|3154.5|3137.6|3125.6|669
1603767600000|2020-10-27 03:00:00|3155|3143|3138.9|3126.9|3155|3143|3124.5|3112.5|1009
1603771200000|2020-10-27 04:00:00|3139.4|3127.4|3169.6|3157.6|3197.4|3185.4|3138.9|3126.9|828
1603778400000|2020-10-27 06:00:00|3188.6|3176.6|3174.8|3162.8|3190.1|3178.1|3161.2|3149.2|215
1603782000000|2020-10-27 07:00:00|3174.4|3162.4|3178.3|3166.3|3188.5|3176.5|3168.5|3156.5|486
1603785600000|2020-10-27 08:00:00|3180|3168|3184.3|3172.3|3185.3|3173.3|3157.6|3145.6|635
1603789200000|2020-10-27 09:00:00|3184.7|3172.7|3180|3168|3191.6|3179.6|3170|3158|1319
1603850400000|2020-10-28 02:00:00|3151.2|3139.2|3157.8|3145.8|3163.3|3151.3|3144.2|3132.2|270
1603854000000|2020-10-28 03:00:00|3157.7|3145.7|3159.3|3147.3|3173.5|3161.5|3156.1|3144.1|208
1603857600000|2020-10-28 04:00:00|3158.8|3146.8|3154.3|3142.3|3167.5|3155.5|3153.8|3141.8|154
1603864800000|2020-10-28 06:00:00|3159.3|3147.3|3176.9|3164.9|3180.5|3168.5|3154.4|3142.4|231
1603868400000|2020-10-28 07:00:00|3176.5|3164.5|3182.4|3170.4|3190|3178|3165.8|3153.8|1819
1603872000000|2020-10-28 08:00:00|3182|3170|3262.8|3250.8|3266|3251.9|3178.8|3166.8|1334
1603875600000|2020-10-28 09:00:00|3262.4|3250.4|3193|3181|3303.2|3291.2|3185.8|3173.8|2323
1604023200000|2020-10-30 02:00:00|3226.5|3214.5|3216|3204|3260.8|3248.8|3207.1|3195.1|276
1604026800000|2020-10-30 03:00:00|3215|3203|3210.6|3198.6|3217.4|3205.4|3188.6|3176.6|394
1604030400000|2020-10-30 04:00:00|3209.6|3197.6|3199.2|3187.2|3212.9|3200.9|3192.6|3180.6|59
1604037600000|2020-10-30 06:00:00|3149.5|3137.5|3139.5|3127.5|3162.4|3148|3123.3|3111.3|455
1604041200000|2020-10-30 07:00:00|3138.5|3126.5|3137.4|3125.4|3145.8|3133.8|3127.3|3115.3|808
1604044800000|2020-10-30 08:00:00|3137.8|3125.8|3143|3131|3156.3|3144.3|3136.6|3124.6|430
1604048400000|2020-10-30 09:00:00|3142.4|3130.4|3142.3|3130.3|3167.9|3155.9|3139.8|3127.8|271
1604282400000|2020-11-02 02:00:00|3103.8|3091.8|3082.7|3070.7|3109.4|3097.4|3074.8|3062.8|362
1604286000000|2020-11-02 03:00:00|3083.1|3071.1|3083.9|3071.9|3096.2|3084.2|3077|3065|262
1604289600000|2020-11-02 04:00:00|3082.9|3070.9|3078.8|3066.8|3085.5|3073.5|3078.8|3066.8|180
1604296800000|2020-11-02 06:00:00|3071.1|3059.1|3074|3062|3085|3073|3066.1|3054.1|396
1604300400000|2020-11-02 07:00:00|3073.3|3061.3|3072.7|3060.7|3082.9|3070.9|3067.8|3055.8|146
1604304000000|2020-11-02 08:00:00|3072.2|3060.2|3085.1|3073.1|3089.8|3077.8|3067.1|3055.1|278
1604307600000|2020-11-02 09:00:00|3085.8|3073.8|3105.7|3093.7|3112.6|3100.6|3084.8|3072.8|473
1604368800000|2020-11-03 02:00:00|3134|3122|3160.9|3148.9|3163.6|3151.6|3132|3120|488
1604372400000|2020-11-03 03:00:00|3161.4|3149.4|3165.6|3153.6|3173.8|3161.8|3155.1|3143.1|217
1604376000000|2020-11-03 04:00:00|3165.8|3153.8|3173.6|3161.6|3182|3169.7|3164.8|3152.8|13
1604383200000|2020-11-03 06:00:00|3180.9|3168.9|3184.4|3168.4|3195.7|3180.1|3177.8|3165.5|40
1604386800000|2020-11-03 07:00:00|3184.2|3168.2|3179.2|3167.2|3186.7|3174.7|3172.2|3160.2|446
1604390400000|2020-11-03 08:00:00|3178.5|3166.5|3188|3176|3195.4|3183.4|3178|3166|416
1604394000000|2020-11-03 09:00:00|3187.7|3175.7|3184.9|3172.9|3196.1|3184.1|3181.9|3169.9|481
1604455200000|2020-11-04 02:00:00|3187.4|3175.4|3202.9|3190.9|3205.8|3193.8|3179|3167|389
1604458800000|2020-11-04 03:00:00|3202.8|3190.8|3230.8|3218.8|3232.3|3220.3|3201.3|3189.3|566
1604462400000|2020-11-04 04:00:00|3230.6|3218.6|3261.2|3249.2|3264.5|3252.5|3230.2|3218.2|585
1604469600000|2020-11-04 06:00:00|3263.9|3251.9|3237.4|3225.4|3265.4|3253.4|3225.5|3212.7|350
1604473200000|2020-11-04 07:00:00|3236.9|3224.9|3209|3197|3255.9|3243.4|3202.2|3190.2|395
1604476800000|2020-11-04 08:00:00|3208.3|3196.3|3210.7|3198.7|3230.2|3218.2|3208.3|3196.3|94
1604480400000|2020-11-04 09:00:00|3209.1|3197.1|3233|3221|3233|3221|3207.3|3195.3|616
1604541600000|2020-11-05 02:00:00|3262.7|3246.7|3264.9|3252.9|3276.8|3264.8|3249|3229|105
1604545200000|2020-11-05 03:00:00|3264.2|3252.2|3275.3|3263.3|3278.3|3266.3|3248.5|3228.5|115
1604548800000|2020-11-05 04:00:00|3275.9|3263.9|3280.6|3268.6|3283.5|3271.5|3258.9|3238.9|245
1604556000000|2020-11-05 06:00:00|3279.8|3267.8|3287.1|3275.1|3296.7|3284.7|3278.8|3266.8|148
1604559600000|2020-11-05 07:00:00|3287.6|3271.6|3290|3278|3290|3278|3276.5|3264.5|178
1604563200000|2020-11-05 08:00:00|3289.7|3277.7|3284.3|3272.3|3298.6|3286.6|3281.9|3269.9|398
1604566800000|2020-11-05 09:00:00|3285|3273|3321.9|3309.9|3326.7|3310.1|3269.1|3257.1|609
1604628000000|2020-11-06 02:00:00|3348.1|3332.1|3342.5|3330.5|3372.7|3355.1|3340.7|3328.7|104
1604631600000|2020-11-06 03:00:00|3342.8|3330.8|3326.5|3314.5|3343|3331|3312.8|3300.8|382
1604635200000|2020-11-06 04:00:00|3325.8|3313.8|3326.4|3314.4|3326.5|3314.5|3320.6|3308.6|64
1604642400000|2020-11-06 06:00:00|3319.4|3307.4|3304.8|3292.8|3320.6|3308.6|3290.2|3278.2|408
1604646000000|2020-11-06 07:00:00|3304.3|3292.3|3322.1|3306.1|3323.7|3311.7|3300.1|3288.1|138
1604649600000|2020-11-06 08:00:00|3322.3|3306.3|3310.1|3298.1|3337.4|3325.4|3308.8|3293.8|195
1604653200000|2020-11-06 09:00:00|3309.8|3297.8|3278.7|3266.7|3314.8|3302.8|3277.7|3265.7|545
1604887200000|2020-11-09 02:00:00|3304.6|3288.6|3304.2|3292.2|3307.9|3295.9|3288.3|3276.3|167
1604890800000|2020-11-09 03:00:00|3304|3292|3303.2|3291.2|3308.1|3296.1|3291.2|3279.2|31
1604894400000|2020-11-09 04:00:00|3302.5|3290.5|3302.1|3290.1|3304.8|3291.1|3297.1|3285.1|3
1604901600000|2020-11-09 06:00:00|3272.6|3256.6|3252|3240|3283.9|3267.4|3247.2|3235.2|88
1604905200000|2020-11-09 07:00:00|3251.7|3239.7|3256.8|3244.8|3265.5|3251.5|3244.7|3232.7|224
1604908800000|2020-11-09 08:00:00|3257|3245|3313.6|3301.6|3313.9|3301.9|3251.4|3237.1|202
1604912400000|2020-11-09 09:00:00|3315.1|3303.1|3312.7|3300.7|3321.7|3309.7|3301.7|3287.6|240
1604973600000|2020-11-10 02:00:00|3301.1|3285.1|3306.2|3294.2|3310.7|3298.7|3287.3|3273.9|287
1604977200000|2020-11-10 03:00:00|3306.5|3294.5|3307.1|3295.1|3319.4|3307.4|3295.6|3283.6|293
1604980800000|2020-11-10 04:00:00|3306.6|3294.6|3316.7|3304.7|3324.1|3312.1|3306.6|3294.6|32
1604988000000|2020-11-10 06:00:00|3300.7|3288.7|3288.3|3276.3|3300.7|3288.7|3275.8|3263.8|149
1604991600000|2020-11-10 07:00:00|3288.8|3276.8|3299|3287|3321.2|3309.2|3283.5|3271.5|168
1604995200000|2020-11-10 08:00:00|3300|3288|3313.1|3301.1|3315.9|3303.9|3297.9|3283.1|167
1604998800000|2020-11-10 09:00:00|3312.6|3300.6|3326.3|3314.3|3326.8|3314.8|3305.7|3293.7|180
1605060000000|2020-11-11 02:00:00|3370.1|3358.1|3368.3|3356.3|3385.6|3373.6|3361.4|3349.4|215
1605063600000|2020-11-11 03:00:00|3368.8|3356.8|3370|3358|3379|3367|3362.4|3350.4|307
1605067200000|2020-11-11 04:00:00|3370.8|3358.8|3353.1|3341.1|3372.6|3360.6|3352.6|3340.6|302
1605074400000|2020-11-11 06:00:00|3356.3|3344.3|3360|3348|3367.1|3355.1|3353.2|3341.2|369
1605078000000|2020-11-11 07:00:00|3360.3|3348.3|3345.2|3333.2|3362.2|3350.2|3332.2|3320.2|389
1605081600000|2020-11-11 08:00:00|3344.9|3332.9|3376.1|3364.1|3378.9|3366.9|3336.2|3324.2|398
1605085200000|2020-11-11 09:00:00|3376.3|3364.3|3396|3384|3397.1|3384.2|3358.1|3346.1|889
1605146400000|2020-11-12 02:00:00|3372|3360|3397.3|3385.3|3399.5|3387.5|3371.2|3351.2|123
1605150000000|2020-11-12 03:00:00|3397.8|3385.8|3396.1|3384.1|3408.6|3396.6|3385.3|3373.3|189
1605153600000|2020-11-12 04:00:00|3396.3|3384.3|3389.8|3377.8|3402.4|3390.4|3387.8|3375.8|86
1605160800000|2020-11-12 06:00:00|3385.6|3373.6|3381|3369|3386.7|3374.7|3376.7|3364.7|599
1605164400000|2020-11-12 07:00:00|3381.2|3369.2|3388.9|3376.9|3394.7|3382.7|3381.2|3369.2|39
1605168000000|2020-11-12 08:00:00|3389.3|3377.3|3414.1|3402.1|3429.2|3417.2|3389.2|3373.4|209
1605171600000|2020-11-12 09:00:00|3414.4|3402.4|3443.7|3431.7|3444.2|3432.2|3410.2|3396.4|262
1605232800000|2020-11-13 02:00:00|3406.5|3390.5|3394.4|3382.4|3412.5|3397.1|3390.1|3378.1|128
1605236400000|2020-11-13 03:00:00|3393.5|3381.5|3418.9|3406.9|3419.7|3407.7|3392.2|3379.9|53
1605240000000|2020-11-13 04:00:00|3418.2|3406.2|3432.9|3412.9|3436.4|3424.4|3411|3397|10
1605247200000|2020-11-13 06:00:00|3440.1|3424.1|3442.4|3430.4|3455.4|3443.4|3431.7|3419.7|241
1605250800000|2020-11-13 07:00:00|3441.9|3429.9|3454.2|3442.2|3456.3|3444.3|3435.5|3423.5|279
1605254400000|2020-11-13 08:00:00|3453.8|3441.8|3459.8|3447.8|3468.2|3455.4|3449.5|3436|209
1605258000000|2020-11-13 09:00:00|3460.3|3448.3|3436.9|3424.9|3460.7|3448.7|3392.4|3380.4|1037
1605492000000|2020-11-16 02:00:00|3420.1|3400.1|3432.2|3420.2|3436.8|3420.8|3393.2|3380.7|21
1605495600000|2020-11-16 03:00:00|3431.4|3419.4|3401.3|3389.3|3431.9|3419.9|3401.3|3389.3|136
1605499200000|2020-11-16 04:00:00|3401.8|3389.8|3419.6|3407.6|3422.9|3410.9|3396.5|3384.5|97
1605506400000|2020-11-16 06:00:00|3431.9|3419.9|3417|3405|3435.3|3423.3|3414|3402|39
1605510000000|2020-11-16 07:00:00|3417.1|3405.1|3403|3391|3423|3411|3397.9|3385.9|167
1605513600000|2020-11-16 08:00:00|3402.7|3390.7|3408|3396|3422.2|3410.2|3399.3|3387.3|177
1605517200000|2020-11-16 09:00:00|3408.4|3396.4|3390.8|3378.8|3414.5|3402.5|3390.6|3378.6|712
1605578400000|2020-11-17 02:00:00|3439.5|3419.5|3424.3|3412.3|3440.7|3422.6|3420.9|3406.7|58
1605582000000|2020-11-17 03:00:00|3423|3411|3424.9|3412.9|3428.2|3416.2|3413.6|3401.6|109
1605585600000|2020-11-17 04:00:00|3424.4|3412.4|3431.8|3419.8|3432.6|3420.6|3424.4|3412.4|70
1605592800000|2020-11-17 06:00:00|3434.3|3422.3|3448|3436|3448.9|3436.9|3434.3|3420.9|46
1605596400000|2020-11-17 07:00:00|3448.4|3436.4|3429.3|3417.3|3448.4|3436.4|3426.6|3414.6|273
1605600000000|2020-11-17 08:00:00|3429.7|3417.7|3420.1|3404.1|3440.3|3427.4|3402.3|3390.3|165
1605603600000|2020-11-17 09:00:00|3421.1|3405.1|3374.9|3362.9|3430.9|3417.8|3374.9|3361.8|178
1605664800000|2020-11-18 02:00:00|3397.3|3377.3|3383.9|3371.9|3403.4|3385.4|3373.9|3361.9|27
1605668400000|2020-11-18 03:00:00|3384.3|3372.3|3393.6|3381.6|3399.2|3387.2|3383.3|3369|36
1605672000000|2020-11-18 04:00:00|3394.2|3378.2|3391.2|3379.2|3395.5|3383.5|3387.3|3375.3|139
1605679200000|2020-11-18 06:00:00|3388.5|3372.5|3374.4|3362.4|3398.1|3384.5|3373.5|3361.5|45
1605682800000|2020-11-18 07:00:00|3374|3362|3390.4|3378.4|3394.5|3382.5|3374|3362|64
1605686400000|2020-11-18 08:00:00|3389.9|3377.9|3406.4|3394.4|3413.3|3401.3|3387.6|3375.6|99
1605690000000|2020-11-18 09:00:00|3406.9|3394.9|3452.4|3440.4|3462|3450|3406.9|3394.9|214
1605751200000|2020-11-19 02:00:00|3502.2|3482.2|3509.3|3497.3|3514.4|3500.5|3485.3|3465.3|180
1605754800000|2020-11-19 03:00:00|3508.9|3496.9|3510.4|3498.4|3512.5|3500.5|3502.2|3488.7|151
1605758400000|2020-11-19 04:00:00|3510.3|3498.3|3516.9|3504.9|3516.9|3504.9|3507.6|3495.6|79
1605765600000|2020-11-19 06:00:00|3512.4|3500.4|3508.1|3496.1|3514.4|3501.7|3498.9|3486.9|206
1605769200000|2020-11-19 07:00:00|3507.7|3495.7|3480.8|3468.8|3509.5|3497.5|3477.3|3463.9|70
1605772800000|2020-11-19 08:00:00|3481.3|3469.3|3434.6|3422.6|3481.3|3469.3|3431.3|3419.3|152
1605776400000|2020-11-19 09:00:00|3434.1|3422.1|3436.8|3420.8|3453.1|3439.2|3412.7|3400.7|236
1605837600000|2020-11-20 02:00:00|3483.8|3463.8|3469.1|3457.1|3484.7|3464.7|3451.4|3439.4|6
1605841200000|2020-11-20 03:00:00|3468.6|3456.6|3458.5|3446.5|3468.6|3456.6|3445.8|3433.5|36
1605844800000|2020-11-20 04:00:00|3457.9|3445.9|3425.4|3413.4|3458.9|3446.9|3422.9|3410.9|62
1605852000000|2020-11-20 06:00:00|3406.5|3386.5|3392.6|3380.6|3406.5|3392.7|3389.4|3377.4|379
1605855600000|2020-11-20 07:00:00|3393.1|3381.1|3395.6|3383.6|3403.7|3387|3373.3|3361.3|183
1605859200000|2020-11-20 08:00:00|3396|3384|3409.2|3393.2|3409.2|3396.7|3388.5|3376.5|88
1605862800000|2020-11-20 09:00:00|3409.3|3393.3|3376|3364|3409.3|3395|3375.6|3363.6|222
1606096800000|2020-11-23 02:00:00|3335.9|3323.9|3311.9|3299.9|3336.4|3324.4|3276.1|3259.1|1351
1606100400000|2020-11-23 03:00:00|3312.4|3300.4|3307.2|3295.2|3323.4|3311.4|3305.4|3293.4|700
1606104000000|2020-11-23 04:00:00|3308.2|3296.2|3314.7|3302.7|3315.7|3303.7|3301.7|3289.7|146
1606111200000|2020-11-23 06:00:00|3301.4|3289.4|3299.7|3287.7|3305.3|3293.3|3275.8|3263.8|397
1606114800000|2020-11-23 07:00:00|3299.3|3287.3|3332.1|3320.1|3342.1|3330.1|3295.3|3283.3|495
1606118400000|2020-11-23 08:00:00|3331.6|3319.6|3401.4|3389.4|3405.5|3393.5|3327.1|3315.1|882
1606122000000|2020-11-23 09:00:00|3401.9|3389.9|3403.7|3391.7|3404.9|3392.9|3383.4|3371.4|631
1606183200000|2020-11-24 02:00:00|3329.3|3317.3|3349.2|3337.2|3355.3|3343.3|3325.8|3313.8|428
1606186800000|2020-11-24 03:00:00|3348.2|3336.2|3368.7|3356.7|3382.2|3370.2|3335.2|3323.2|667
1606190400000|2020-11-24 04:00:00|3368.2|3356.2|3344.6|3332.6|3368.7|3356.7|3341.1|3329.1|183
1606197600000|2020-11-24 06:00:00|3359.4|3347.4|3378.8|3366.8|3382.3|3370.3|3357.9|3345.9|1351
1606201200000|2020-11-24 07:00:00|3377.8|3365.8|3361.3|3349.3|3391.3|3379.3|3349.3|3337.3|699
1606204800000|2020-11-24 08:00:00|3360.8|3348.8|3336.7|3324.7|3370.3|3358.3|3324.2|3312.2|847
1606208400000|2020-11-24 09:00:00|3337.2|3325.2|3322.6|3310.6|3343.7|3331.7|3314.2|3302.2|1125
1606269600000|2020-11-25 02:00:00|3357.1|3345.1|3347.6|3335.6|3359.1|3347.1|3344|3324.5|475
1606273200000|2020-11-25 03:00:00|3347.5|3335.5|3343.5|3331.5|3350.6|3338.6|3335.4|3323.4|393
1606276800000|2020-11-25 04:00:00|3344.4|3332.4|3343.5|3331.5|3347|3335|3336.4|3324.4|71
1606284000000|2020-11-25 06:00:00|3335.8|3323.8|3336.3|3324.3|3341.3|3329.3|3328.3|3316.3|203
1606287600000|2020-11-25 07:00:00|3337.3|3325.3|3359.2|3347.2|3370.2|3358.2|3331.3|3319.3|295
1606291200000|2020-11-25 08:00:00|3358.8|3346.8|3335.6|3323.6|3365.7|3353.7|3316.7|3304.7|227
1606294800000|2020-11-25 09:00:00|3334.6|3322.6|3352.5|3340.5|3357.4|3345.4|3316|3304|848
1606356000000|2020-11-26 02:00:00|3353|3341|3345.4|3333.4|3358|3346|3339.9|3327.9|189
1606359600000|2020-11-26 03:00:00|3345.8|3333.8|3346.4|3334.4|3354.9|3342.9|3336.8|3324.8|317
1606363200000|2020-11-26 04:00:00|3346.8|3334.8|3341.5|3329.5|3346.8|3334.8|3339.8|3327.8|223
1606370400000|2020-11-26 06:00:00|3336.7|3324.7|3337.2|3325.2|3349.7|3337.7|3331.6|3319.6|112
1606374000000|2020-11-26 07:00:00|3336.2|3324.2|3324.1|3312.1|3339.1|3327.1|3321.5|3309.5|339
1606377600000|2020-11-26 08:00:00|3324|3312|3290.9|3278.9|3326.1|3314.1|3288.4|3276.4|912
1606381200000|2020-11-26 09:00:00|3290.8|3278.8|3306|3294|3307.2|3295.2|3287.8|3271.8|1437
1606442400000|2020-11-27 02:00:00|3367.3|3355.3|3334.3|3322.3|3367.8|3355.8|3334.3|3322.3|904
1606446000000|2020-11-27 03:00:00|3334.8|3322.8|3323.4|3311.4|3338.3|3326.3|3308.5|3296.5|761
1606449600000|2020-11-27 04:00:00|3322.5|3310.5|3286.8|3274.8|3325.2|3313.2|3271.3|3259.3|403
1606456800000|2020-11-27 06:00:00|3305.1|3293.1|3322.4|3310.4|3337.4|3325.4|3305.1|3293.1|553
1606460400000|2020-11-27 07:00:00|3322.8|3310.8|3354.4|3342.4|3357|3345|3320.8|3308.8|988
1606464000000|2020-11-27 08:00:00|3353.1|3341.1|3371|3359|3383.9|3371.9|3349|3337|857
1606467600000|2020-11-27 09:00:00|3371.9|3359.9|3402.5|3390.5|3402.5|3390.5|3367.9|3355.9|1717
1606701600000|2020-11-30 02:00:00|3383.2|3367.2|3357.8|3345.8|3388.7|3375.9|3349.5|3337.5|604
1606705200000|2020-11-30 03:00:00|3357.3|3345.3|3351.2|3339.2|3364|3352|3344.4|3332.4|626
1606708800000|2020-11-30 04:00:00|3350.8|3338.8|3360.2|3348.2|3362.3|3350.3|3349.8|3337.8|112
1606716000000|2020-11-30 06:00:00|3323.5|3311.5|3334.9|3322.9|3337.5|3325.5|3311.8|3299.8|388
1606719600000|2020-11-30 07:00:00|3334.8|3322.8|3364.4|3352.4|3365.4|3353.4|3332.3|3320.3|274
1606723200000|2020-11-30 08:00:00|3363.9|3351.9|3378.3|3366.3|3385.2|3373.2|3363.3|3351.3|301
1606726800000|2020-11-30 09:00:00|3379.8|3367.8|3365|3353|3380.2|3368.2|3341.3|3329.3|824
1606788000000|2020-12-01 02:00:00|3352.1|3340.1|3377.5|3365.5|3378|3366|3336.6|3324.6|245
1606791600000|2020-12-01 03:00:00|3377.9|3365.9|3364.8|3352.8|3379|3367|3352|3340|134
1606795200000|2020-12-01 04:00:00|3364.4|3352.4|3378.4|3366.4|3383.1|3371.1|3362.8|3350.8|360
1606802400000|2020-12-01 06:00:00|3373.7|3361.7|3373.3|3361.3|3376.8|3364.8|3352.4|3340.4|271
1606806000000|2020-12-01 07:00:00|3373.7|3361.7|3412.6|3400.6|3418.8|3406.8|3373.5|3361.5|856
1606809600000|2020-12-01 08:00:00|3412|3400|3406.9|3394.9|3416.9|3404.9|3395.9|3383.9|229
1606813200000|2020-12-01 09:00:00|3407.1|3395.1|3405|3393|3409.1|3397.1|3376.2|3364.2|361
1606874400000|2020-12-02 02:00:00|3350.4|3338.4|3373.7|3361.7|3385.7|3373.7|3349|3337|194
1606878000000|2020-12-02 03:00:00|3373.4|3361.4|3374.7|3362.7|3385.8|3373.8|3369.4|3357.4|96
1606881600000|2020-12-02 04:00:00|3374.1|3362.1|3370.4|3358.4|3380.7|3368.7|3368.3|3356.3|8
1606888800000|2020-12-02 06:00:00|3364|3352|3365.2|3353.2|3373.5|3361.5|3351.2|3339.2|216
1606892400000|2020-12-02 07:00:00|3365.7|3353.7|3383.5|3371.5|3391.4|3379.4|3358.9|3346.9|463
1606896000000|2020-12-02 08:00:00|3383.8|3371.8|3365.8|3353.8|3387.1|3375.1|3358.3|3346.3|179
1606899600000|2020-12-02 09:00:00|3365.4|3353.4|3370.5|3358.5|3380.1|3368.1|3362.8|3350.8|218
1606960800000|2020-12-03 02:00:00|3383.2|3371.2|3377.2|3365.2|3385.7|3373.7|3366.9|3354.9|200
1606964400000|2020-12-03 03:00:00|3377.9|3365.9|3388.6|3376.6|3404.7|3392.7|3373.9|3361.9|198
1606968000000|2020-12-03 04:00:00|3388.9|3376.9|3380.5|3368.5|3391.2|3379.2|3376.1|3364.1|32
1606975200000|2020-12-03 06:00:00|3381|3369|3390.1|3378.1|3393.6|3381.6|3380.7|3368.7|37
1606978800000|2020-12-03 07:00:00|3390|3378|3350.7|3338.7|3392.8|3380.8|3339.5|3319.5|148
1606982400000|2020-12-03 08:00:00|3349.7|3337.7|3402|3390|3443.1|3431.1|3328.7|3316.7|723
1606986000000|2020-12-03 09:00:00|3401|3389|3391.7|3379.7|3415|3403|3381.3|3369.3|615
1607047200000|2020-12-04 02:00:00|3419.4|3403.4|3413.7|3401.7|3426.7|3414.7|3406.8|3394.8|346
1607050800000|2020-12-04 03:00:00|3413.4|3401.4|3430|3418|3430|3418|3412.4|3400.4|322
1607054400000|2020-12-04 04:00:00|3430.3|3418.3|3459.8|3447.8|3465.3|3453.3|3430|3418|541
1607061600000|2020-12-04 06:00:00|3457.2|3445.2|3453|3441|3462.7|3450.7|3453|3441|36
1607065200000|2020-12-04 07:00:00|3452|3440|3460.2|3448.2|3470.9|3458.9|3449.6|3437.2|211
1607068800000|2020-12-04 08:00:00|3460|3448|3504.4|3492.4|3504.7|3492.7|3456.8|3444.8|354
1607072400000|2020-12-04 09:00:00|3504|3492|3520.2|3508.2|3528.2|3516.2|3491.7|3479.7|526
1607306400000|2020-12-07 02:00:00|3483.6|3471.6|3497.6|3485.6|3506.8|3494.8|3480.6|3468.6|163
1607310000000|2020-12-07 03:00:00|3497.9|3485.9|3499.7|3487.7|3513.9|3501.9|3487.6|3475.6|142
1607313600000|2020-12-07 04:00:00|3499.5|3487.5|3511.1|3499.1|3511.6|3499.6|3498.9|3486.9|269
1607320800000|2020-12-07 06:00:00|3516.8|3504.8|3498.1|3486.1|3538.7|3526.7|3497.3|3485.3|302
1607324400000|2020-12-07 07:00:00|3498.8|3486.8|3478.9|3466.9|3500.2|3488.2|3452.5|3440.5|311
1607328000000|2020-12-07 08:00:00|3478.4|3466.4|3464.5|3452.5|3507.1|3495.1|3464.5|3452.5|452
1607331600000|2020-12-07 09:00:00|3464.3|3452.3|3464.4|3452.4|3477|3465|3454|3442|422
1607392800000|2020-12-08 02:00:00|3459.6|3447.6|3491.4|3479.4|3497.8|3485.8|3454.6|3434.6|128
1607396400000|2020-12-08 03:00:00|3491.1|3479.1|3466.9|3454.9|3491.8|3479.8|3458.6|3446.6|57
1607400000000|2020-12-08 04:00:00|3467.2|3455.2|3470.6|3458.6|3482.6|3470.6|3464.5|3452.5|54
1607407200000|2020-12-08 06:00:00|3464.3|3452.3|3425.1|3413.1|3464.3|3452.3|3424.4|3412.4|215
1607410800000|2020-12-08 07:00:00|3425.4|3413.4|3434.5|3422.5|3439.1|3427.1|3415.8|3403.8|314
1607414400000|2020-12-08 08:00:00|3434.7|3422.7|3450|3438|3455.8|3443.8|3423.8|3411.8|393
1607418000000|2020-12-08 09:00:00|3450.3|3438.3|3429.6|3417.6|3460.2|3448.2|3429.6|3417.6|494
1607479200000|2020-12-09 02:00:00|3423.8|3411.8|3434|3422|3437|3425|3409.6|3397.6|264
1607482800000|2020-12-09 03:00:00|3433.5|3421.5|3433.1|3421.1|3455.4|3443.4|3424.7|3412.7|95
1607486400000|2020-12-09 04:00:00|3433.6|3421.6|3431.5|3419.5|3433.6|3421.6|3421.1|3409.1|6
1607493600000|2020-12-09 06:00:00|3446.9|3434.9|3415.1|3403.1|3447.4|3435.4|3413.8|3401.8|125
1607497200000|2020-12-09 07:00:00|3415.3|3403.3|3425.1|3413.1|3428.2|3416.2|3411.7|3399.7|97
1607500800000|2020-12-09 08:00:00|3424.1|3412.1|3432.2|3420.2|3434.5|3422.5|3414.5|3402.5|149
1607504400000|2020-12-09 09:00:00|3432|3420|3424.3|3412.3|3432.5|3420.5|3417.2|3405.2|533
1607565600000|2020-12-10 02:00:00|3436.9|3424.9|3430.5|3418.5|3439.8|3427.8|3427|3415|161
1607569200000|2020-12-10 03:00:00|3430|3418|3430.1|3418.1|3432.9|3420.9|3422.4|3410.4|209
1607572800000|2020-12-10 04:00:00|3430.3|3418.3|3437.3|3425.3|3437.3|3425.3|3429|3417|86
1607580000000|2020-12-10 06:00:00|3441.8|3429.8|3426.8|3414.8|3441.8|3429.8|3422.4|3410.4|97
1607583600000|2020-12-10 07:00:00|3426.6|3414.6|3434.9|3422.9|3440.9|3428.9|3424.6|3412.6|104
1607587200000|2020-12-10 08:00:00|3435.1|3423.1|3479.4|3467.4|3483.9|3471.9|3435.1|3423.1|321
1607590800000|2020-12-10 09:00:00|3478.4|3466.4|3468.1|3456.1|3486.9|3474.9|3468.1|3456.1|401
1607652000000|2020-12-11 02:00:00|3491|3479|3500|3488|3507.2|3495.2|3487.5|3475.5|128
1607655600000|2020-12-11 03:00:00|3499.8|3487.8|3493.4|3481.4|3501.4|3489.4|3490.8|3478.8|141
1607659200000|2020-12-11 04:00:00|3493.6|3481.6|3487.2|3475.2|3493.6|3481.6|3482.6|3470.6|99
1607666400000|2020-12-11 06:00:00|3503.8|3491.8|3512.6|3500.6|3520.9|3508.9|3503.8|3491.8|187
1607670000000|2020-12-11 07:00:00|3512.9|3500.9|3513|3501|3518.1|3506.1|3498.9|3486.9|139
1607673600000|2020-12-11 08:00:00|3512.6|3500.6|3492.9|3480.9|3517.8|3505.8|3476.4|3464.4|450
1607677200000|2020-12-11 09:00:00|3493.9|3481.9|3477.5|3465.5|3501.5|3489.5|3467|3455|484
1607911200000|2020-12-14 02:00:00|3503.9|3491.9|3494.6|3482.6|3507.2|3495.2|3489.4|3477.4|333
1607914800000|2020-12-14 03:00:00|3495.2|3483.2|3490.1|3478.1|3502.1|3490.1|3487.6|3475.6|104
1607918400000|2020-12-14 04:00:00|3489.7|3477.7|3480.8|3468.8|3496|3484|3480.3|3468.3|114
1607925600000|2020-12-14 06:00:00|3496.1|3484.1|3512.3|3500.3|3516.3|3504.3|3486.4|3474.4|223
1607929200000|2020-12-14 07:00:00|3512.1|3500.1|3508.9|3496.9|3521.8|3509.8|3505.3|3493.3|150
1607932800000|2020-12-14 08:00:00|3508.6|3496.6|3511.5|3499.5|3523.3|3511.3|3508.1|3496.1|654
1607936400000|2020-12-14 09:00:00|3511.8|3499.8|3507.5|3495.5|3521.5|3509.5|3501.6|3489.6|507
1607997600000|2020-12-15 02:00:00|3495.6|3483.6|3492.3|3480.3|3506.1|3494.1|3488.8|3476.8|194
1608001200000|2020-12-15 03:00:00|3491.8|3479.8|3476.9|3464.9|3495.1|3483.1|3473.7|3461.7|733
1608004800000|2020-12-15 04:00:00|3476.5|3464.5|3477.6|3465.6|3480.5|3468.5|3474.8|3462.8|150
1608012000000|2020-12-15 06:00:00|3484.3|3472.3|3494.8|3482.8|3504.4|3492.4|3483.9|3471.9|272
1608015600000|2020-12-15 07:00:00|3494.4|3482.4|3483.5|3471.5|3500.9|3488.9|3480.9|3468.9|158
1608019200000|2020-12-15 08:00:00|3484|3472|3486.1|3474.1|3487.1|3475.1|3472|3460|255
1608022800000|2020-12-15 09:00:00|3486|3474|3495.1|3483.1|3518.2|3506.2|3479.1|3467.1|238
1608084000000|2020-12-16 02:00:00|3516.8|3504.8|3511.2|3499.2|3521.5|3509.2|3502.7|3490.7|21
1608087600000|2020-12-16 03:00:00|3510.8|3498.8|3528.9|3516.9|3547.9|3535.9|3510.3|3498.3|162
1608091200000|2020-12-16 04:00:00|3529.4|3517.4|3514.2|3502.2|3535.8|3523.8|3509.7|3497.7|140
1608098400000|2020-12-16 06:00:00|3516.6|3504.6|3523.7|3507.7|3530.1|3518.1|3516.3|3504.3|320
1608102000000|2020-12-16 07:00:00|3521.2|3509.2|3492.3|3480.3|3523.7|3510.2|3490.6|3478.6|396
1608105600000|2020-12-16 08:00:00|3492.7|3480.7|3505.9|3493.9|3509|3497|3492.3|3480.3|104
1608109200000|2020-12-16 09:00:00|3506.3|3494.3|3487.5|3475.5|3508.1|3496.1|3485.8|3473.8|593
1608170400000|2020-12-17 02:00:00|3500.6|3488.6|3490|3478|3507.8|3495.8|3484.1|3470.9|151
1608174000000|2020-12-17 03:00:00|3490.3|3478.3|3482.4|3470.4|3490.3|3478.3|3477.8|3465.8|326
1608177600000|2020-12-17 04:00:00|3482.9|3470.9|3483.9|3471.9|3484.8|3472.8|3479.4|3467.4|120
1608184800000|2020-12-17 06:00:00|3487.7|3475.7|3467.1|3455.1|3489.5|3477.5|3467.1|3455.1|153
1608188400000|2020-12-17 07:00:00|3467.6|3455.6|3468.8|3456.8|3471.5|3459.5|3438.2|3426.2|428
1608192000000|2020-12-17 08:00:00|3468.7|3456.7|3509.9|3497.9|3510.3|3498.3|3468.3|3456.3|213
1608195600000|2020-12-17 09:00:00|3509.8|3497.8|3498.3|3486.3|3533.9|3521.9|3493.6|3480.8|320
1608256800000|2020-12-18 02:00:00|3526.6|3506.6|3534|3518|3534.4|3519.9|3507.3|3492.5|95
1608260400000|2020-12-18 03:00:00|3533|3517|3547.1|3535.1|3552.3|3540.3|3530.6|3517|93
1608264000000|2020-12-18 04:00:00|3547.9|3535.9|3552.7|3540.7|3560.9|3548.9|3547.1|3535.1|126
1608271200000|2020-12-18 06:00:00|3556.2|3544.2|3554.4|3542.4|3564.3|3551.2|3550.1|3538.1|35
1608274800000|2020-12-18 07:00:00|3553.6|3541.6|3552.7|3540.7|3554.8|3542.8|3539.8|3527.8|157
1608278400000|2020-12-18 08:00:00|3553.1|3541.1|3561.2|3549.2|3562|3550|3544.8|3532.8|64
1608282000000|2020-12-18 09:00:00|3561.3|3549.3|3567.9|3555.9|3571.1|3559.1|3555.3|3541.8|162
1608516000000|2020-12-21 02:00:00|3555.5|3535.5|3540.8|3528.8|3561.6|3544.3|3538.9|3526.9|34
1608519600000|2020-12-21 03:00:00|3539.4|3527.4|3537.7|3525.7|3545.2|3533.2|3524.8|3512.8|98
1608523200000|2020-12-21 04:00:00|3538.1|3526.1|3551.2|3539.2|3555.4|3543.4|3535.1|3523.1|127
1608530400000|2020-12-21 06:00:00|3558.1|3542.1|3565.3|3553.3|3571.9|3559.9|3556|3541.6|35
1608534000000|2020-12-21 07:00:00|3564.9|3552.9|3556.7|3544.7|3568.4|3556.4|3547.3|3535.3|249
1608537600000|2020-12-21 08:00:00|3557.2|3545.2|3539.1|3523.1|3557.2|3545.2|3531.5|3519.5|52
1608541200000|2020-12-21 09:00:00|3539.2|3523.2|3520.6|3508.6|3547.2|3534.6|3520.6|3508.6|667
1608602400000|2020-12-22 02:00:00|3554.4|3534.4|3564.2|3552.2|3564.2|3552.2|3545|3525|134
1608606000000|2020-12-22 03:00:00|3564.1|3552.1|3560|3548|3568.6|3556.6|3555.8|3542|86
1608609600000|2020-12-22 04:00:00|3560.5|3548.5|3565.5|3553.5|3568.8|3556.8|3559.1|3547.1|75
1608616800000|2020-12-22 06:00:00|3525.7|3505.7|3488.9|3476.9|3528.2|3508.2|3485.1|3473.1|221
1608620400000|2020-12-22 07:00:00|3488.8|3476.8|3502.1|3490.1|3507.6|3493.9|3480.3|3468.3|106
1608624000000|2020-12-22 08:00:00|3501.6|3489.6|3533.8|3521.8|3557.7|3545.7|3500|3488|41
1608627600000|2020-12-22 09:00:00|3533.4|3521.4|3534.1|3522.1|3547.4|3535.4|3527|3512.8|123
1608688800000|2020-12-23 02:00:00|3522.5|3502.5|3530.8|3518.8|3543.6|3531.6|3508.9|3493.3|199
1608692400000|2020-12-23 03:00:00|3529.8|3517.8|3561|3549|3565.9|3553.9|3526.9|3514.9|142
1608696000000|2020-12-23 04:00:00|3561.4|3549.4|3550.5|3538.5|3561.9|3549.9|3549|3537|49
1608703200000|2020-12-23 06:00:00|3564|3552|3569.2|3557.2|3573.4|3559.5|3557.4|3544.3|31
1608706800000|2020-12-23 07:00:00|3570.2|3558.2|3586.9|3574.9|3587.4|3575.4|3566.2|3554.2|113
1608710400000|2020-12-23 08:00:00|3586.8|3574.8|3654.5|3642.5|3657.5|3645.5|3584.9|3572.9|437
1608714000000|2020-12-23 09:00:00|3654.4|3642.4|3680.9|3660.9|3682|3668.7|3647.6|3633.6|345
1608775200000|2020-12-24 02:00:00|3683.1|3671.1|3734.1|3722.1|3737.6|3725.6|3680.2|3668.2|366
1608778800000|2020-12-24 03:00:00|3734.6|3722.6|3732.6|3720.6|3739.2|3727.2|3722.8|3710.8|1400
1608782400000|2020-12-24 04:00:00|3732.1|3720.1|3706.5|3694.5|3732.6|3720.6|3706.5|3694.5|213
1608789600000|2020-12-24 06:00:00|3734.4|3718.4|3736.4|3724.4|3739|3727|3712.9|3700.9|289
1608793200000|2020-12-24 07:00:00|3735.9|3723.9|3707.3|3695.3|3736.9|3724.9|3698|3686|292
1608796800000|2020-12-24 08:00:00|3707.8|3695.8|3714.4|3702.4|3727.3|3715.3|3703.3|3691.3|223
1608800400000|2020-12-24 09:00:00|3714.9|3702.9|3720.7|3708.7|3741.2|3729.2|3714.9|3702.9|5656
1609120800000|2020-12-28 02:00:00|3711.3|3699.3|3693.5|3681.5|3720.5|3708.5|3687.6|3675.6|250
1609124400000|2020-12-28 03:00:00|3694|3682|3681.1|3669.1|3695.3|3683.3|3678.7|3666.7|464
1609128000000|2020-12-28 04:00:00|3680.7|3668.7|3684.1|3672.1|3685.1|3673.1|3679.1|3667.1|153
1609135200000|2020-12-28 06:00:00|3656.8|3644.8|3665.2|3653.2|3668.3|3656.3|3652.2|3640.2|170
1609138800000|2020-12-28 07:00:00|3666.8|3654.8|3691.6|3679.6|3692.4|3680.4|3666.7|3654.7|433
1609142400000|2020-12-28 08:00:00|3690.7|3678.7|3689.8|3677.8|3695|3683|3684.1|3672.1|377
1609146000000|2020-12-28 09:00:00|3689.3|3677.3|3697.5|3685.5|3716.4|3704.4|3688|3676|703
1609207200000|2020-12-29 02:00:00|3701|3685|3669.9|3657.9|3703.2|3691.2|3668.5|3656.5|109
1609210800000|2020-12-29 03:00:00|3670.4|3658.4|3677.6|3665.6|3682|3670|3666.5|3654.5|243
1609214400000|2020-12-29 04:00:00|3677.1|3665.1|3667.4|3655.4|3677.6|3665.6|3667.4|3655.4|157
1609221600000|2020-12-29 06:00:00|3663.7|3651.7|3672.7|3660.7|3675.4|3663.4|3660.8|3648.8|197
1609225200000|2020-12-29 07:00:00|3672.2|3660.2|3669.9|3657.9|3674.1|3662.1|3656.1|3644.1|101
1609228800000|2020-12-29 08:00:00|3669.4|3657.4|3660.4|3648.4|3674|3662|3660.3|3648.3|53
1609232400000|2020-12-29 09:00:00|3660.5|3648.5|3695.9|3683.9|3703.7|3691.7|3658.7|3646.7|671
1609293600000|2020-12-30 02:00:00|3725.9|3709.9|3728.9|3716.9|3731.4|3719.4|3702.1|3686.7|83
1609297200000|2020-12-30 03:00:00|3729.3|3717.3|3728.7|3716.7|3738.6|3726.6|3718.8|3706.8|128
1609300800000|2020-12-30 04:00:00|3728.5|3716.5|3726.6|3714.6|3734.8|3722.8|3725.9|3713.9|154
1609308000000|2020-12-30 06:00:00|3721.8|3709.8|3722.2|3710.2|3730.2|3718.2|3715.4|3703.4|116
1609311600000|2020-12-30 07:00:00|3721.7|3709.7|3722.6|3710.6|3724.3|3712.3|3713.1|3701.1|149
1609315200000|2020-12-30 08:00:00|3722.1|3710.1|3742|3730|3743.8|3731.8|3718.6|3706.6|421
1609318800000|2020-12-30 09:00:00|3741.6|3729.6|3737.2|3725.2|3757.4|3745.4|3727|3715|690
1609380000000|2020-12-31 02:00:00|3757.2|3745.2|3739.1|3727.1|3757.8|3745.8|3738.3|3726.3|288
1609383600000|2020-12-31 03:00:00|3738.7|3726.7|3718.4|3706.4|3740.7|3728.7|3705.2|3693.2|245
1609387200000|2020-12-31 04:00:00|3718.5|3706.5|3711.6|3699.6|3721.2|3709.2|3711.2|3699.2|263
1609394400000|2020-12-31 06:00:00|3716.5|3704.5|3721.9|3709.9|3731.5|3719.5|3716|3704|113
1609398000000|2020-12-31 07:00:00|3722.4|3710.4|3729.2|3717.2|3741.1|3729.1|3718.4|3706.4|280
1609401600000|2020-12-31 08:00:00|3728.8|3716.8|3720.5|3708.5|3732.6|3720.6|3716.7|3704.7|195
1609405200000|2020-12-31 09:00:00|3720|3708|3735.2|3723.2|3741.8|3729.8|3720|3708|359
1609725600000|2021-01-04 02:00:00|3778.9|3766.9|3792.9|3780.9|3799.3|3787.3|3776|3764|346
1609729200000|2021-01-04 03:00:00|3792.4|3780.4|3794.5|3782.5|3805.4|3793.4|3790|3771.1|565
1609732800000|2021-01-04 04:00:00|3794.3|3782.3|3795.1|3783.1|3800.6|3788.6|3793.9|3781.9|188
1609740000000|2021-01-04 06:00:00|3790.7|3778.7|3772.7|3760.7|3792.2|3780.2|3767.8|3755.8|303
1609743600000|2021-01-04 07:00:00|3773.4|3761.4|3804.5|3792.5|3809.3|3797.3|3773.4|3761.4|972
1609747200000|2021-01-04 08:00:00|3804.2|3792.2|3825|3813|3831.7|3819.7|3803.7|3791.7|631
1609750800000|2021-01-04 09:00:00|3824.3|3812.3|3828.8|3816.8|3833.2|3821.2|3821.4|3809.4|601
1609812000000|2021-01-05 02:00:00|3781.8|3769.8|3797.1|3785.1|3807.5|3795.5|3775.2|3763.2|423
1609815600000|2021-01-05 03:00:00|3797.8|3785.8|3788|3776|3811.8|3799.8|3788|3776|316
1609819200000|2021-01-05 04:00:00|3788.2|3776.2|3770.4|3758.4|3788.2|3776.2|3768|3756|222
1609826400000|2021-01-05 06:00:00|3782|3770|3811.3|3799.3|3822.4|3810.4|3779|3767|127
1609830000000|2021-01-05 07:00:00|3811|3799|3807.7|3795.7|3827.2|3815.2|3793.5|3781.5|107
1609833600000|2021-01-05 08:00:00|3807|3795|3838.5|3826.5|3846.6|3834.6|3806.4|3794.4|597
1609837200000|2021-01-05 09:00:00|3837.8|3825.8|3855.6|3843.6|3856.6|3844.6|3830.7|3818.7|590
1609898400000|2021-01-06 02:00:00|3887.1|3875.1|3867.1|3855.1|3898.2|3886.2|3864.5|3852.5|156
1609902000000|2021-01-06 03:00:00|3866.6|3854.6|3906.8|3894.8|3915.6|3903.6|3864.1|3852.1|254
1609905600000|2021-01-06 04:00:00|3907|3895|3907.8|3895.8|3908|3896|3898.3|3886.3|113
1609912800000|2021-01-06 06:00:00|3918.3|3906.3|3915.6|3903.6|3924.9|3912.9|3910.1|3895.6|127
1609916400000|2021-01-06 07:00:00|3914.6|3902.6|3904.3|3892.3|3920.6|3908.6|3888|3875.7|436
1609920000000|2021-01-06 08:00:00|3903.8|3891.8|3943.9|3931.9|3952.1|3940.1|3902.3|3890.3|195
1609923600000|2021-01-06 09:00:00|3945.1|3933.1|3965.4|3953.4|3975.5|3963.5|3936.3|3924.3|586
1609984800000|2021-01-07 02:00:00|3935.9|3923.9|3921.9|3909.9|3956.3|3943.4|3918|3906|296
1609988400000|2021-01-07 03:00:00|3922.4|3910.4|3943.1|3931.1|3956.4|3944.4|3921.9|3909.9|589
1609992000000|2021-01-07 04:00:00|3942.8|3930.8|3940.8|3928.8|3957.3|3945.3|3938.4|3926.4|277
1609999200000|2021-01-07 06:00:00|3950.9|3938.9|3955.3|3943.3|3959|3947|3943.8|3929.7|97
1610002800000|2021-01-07 07:00:00|3955|3943|3922.5|3906.5|3958.6|3946.6|3909.6|3897.6|572
1610006400000|2021-01-07 08:00:00|3922|3906|3917.8|3905.8|3930.8|3918.5|3905.8|3893.8|256
1610010000000|2021-01-07 09:00:00|3917.6|3905.6|3896.1|3876.1|3917.8|3905.8|3879.4|3867.4|859
1610071200000|2021-01-08 02:00:00|3888.5|3868.5|3902.3|3890.3|3915.8|3903.8|3888.5|3868.5|90
1610074800000|2021-01-08 03:00:00|3903|3891|3898.2|3886.2|3918|3906|3895.4|3883.4|90
1610078400000|2021-01-08 04:00:00|3898|3886|3872.4|3860.4|3898|3886|3866.4|3854.4|99
1610085600000|2021-01-08 06:00:00|3894.3|3882.3|3899.1|3887.1|3901.9|3889.9|3883.5|3866|182
1610089200000|2021-01-08 07:00:00|3899.6|3887.6|3901.5|3889.5|3908.8|3896.8|3893.8|3881.8|173
1610092800000|2021-01-08 08:00:00|3901.2|3889.2|3885.3|3873.3|3903|3891|3875.9|3863.9|427
1610096400000|2021-01-08 09:00:00|3885|3873|3910.2|3898.2|3915.7|3902.3|3876.6|3864.6|262
1610330400000|2021-01-11 02:00:00|3881.5|3865.5|3866.5|3854.5|3882.2|3870.2|3865|3853|70
1610334000000|2021-01-11 03:00:00|3866.3|3854.3|3849.1|3837.1|3874.7|3862.7|3836.2|3824.2|274
1610337600000|2021-01-11 04:00:00|3849.9|3837.9|3843.3|3831.3|3861.5|3849.5|3843.3|3831.3|305
1610344800000|2021-01-11 06:00:00|3820.4|3808.4|3824.4|3812.4|3838.7|3826.7|3808.6|3796.6|102
1610348400000|2021-01-11 07:00:00|3824.6|3812.6|3869.3|3857.3|3888.1|3876.1|3824.4|3812.4|215
1610352000000|2021-01-11 08:00:00|3869.6|3857.6|3893.7|3881.7|3911.8|3899.8|3865|3853|191
1610355600000|2021-01-11 09:00:00|3893.5|3881.5|3866.1|3854.1|3898.7|3886.7|3860.7|3848.7|799
1610416800000|2021-01-12 02:00:00|3816.2|3804.2|3830.9|3818.9|3844|3832|3810.6|3798.6|352
1610420400000|2021-01-12 03:00:00|3831.2|3819.2|3826|3814|3835.4|3823.4|3820.4|3808.4|116
1610424000000|2021-01-12 04:00:00|3825.8|3813.8|3826.5|3814.5|3828.3|3816.3|3817.6|3805.6|59
1610431200000|2021-01-12 06:00:00|3834.3|3822.3|3845.8|3829.8|3856.3|3844.3|3831|3819|97
1610434800000|2021-01-12 07:00:00|3843.8|3831.8|3840.7|3828.7|3847.6|3835.6|3833.2|3818.3|60
1610438400000|2021-01-12 08:00:00|3841.2|3829.2|3801.3|3789.3|3843.6|3830.7|3798|3786|538
1610442000000|2021-01-12 09:00:00|3802.7|3790.7|3761.9|3749.9|3812|3800|3755.6|3742.6|778
1610503200000|2021-01-13 02:00:00|3793|3777|3783.9|3771.9|3799.5|3787.5|3782.9|3770.9|102
1610506800000|2021-01-13 03:00:00|3783.7|3771.7|3773.5|3761.5|3800|3788|3771.3|3759.3|233
1610510400000|2021-01-13 04:00:00|3772.7|3760.7|3784.1|3772.1|3785|3773|3770.5|3758.5|312
1610517600000|2021-01-13 06:00:00|3769.9|3757.9|3766.8|3754.8|3775.7|3763.7|3739.5|3727.5|390
1610521200000|2021-01-13 07:00:00|3767.5|3755.5|3784.3|3772.3|3791.7|3779.7|3766|3754|363
1610524800000|2021-01-13 08:00:00|3783.9|3771.9|3786.9|3774.9|3795.8|3783.8|3769.9|3757.9|448
1610528400000|2021-01-13 09:00:00|3786.4|3774.4|3758.7|3746.7|3787.7|3775.7|3755.6|3743.6|1004
1610589600000|2021-01-14 02:00:00|3710.2|3694.2|3711.8|3699.8|3718.5|3706.5|3693.5|3681.5|672
1610593200000|2021-01-14 03:00:00|3711.3|3699.3|3692.5|3680.5|3713.6|3701.6|3690.5|3678.5|519
1610596800000|2021-01-14 04:00:00|3692.2|3680.2|3679.1|3667.1|3693|3681|3678.6|3666.6|236
1610604000000|2021-01-14 06:00:00|3664|3648|3651.7|3635.7|3668.4|3656.4|3641.3|3629.3|219
1610607600000|2021-01-14 07:00:00|3651.9|3635.9|3645.8|3633.8|3652.7|3640.1|3530.9|3510.9|633
1610611200000|2021-01-14 08:00:00|3644.2|3632.2|3620.1|3608.1|3654.8|3642.8|3619.3|3607.3|137
1610614800000|2021-01-14 09:00:00|3619.1|3607.1|3592.9|3580.9|3619.1|3607.1|3564.4|3552.4|696
1610676000000|2021-01-15 02:00:00|3644.5|3628.5|3638.1|3626.1|3660|3643.6|3623.2|3611.2|140
1610679600000|2021-01-15 03:00:00|3638|3626|3620|3608|3646.1|3634.1|3616.7|3604.7|326
1610683200000|2021-01-15 04:00:00|3620.3|3608.3|3542.2|3526.2|3621.5|3609.5|3491.5|3479.5|207
1610690400000|2021-01-15 06:00:00|3532.2|3512.2|3507.2|3495.2|3533.7|3517|3498|3486|676
1610694000000|2021-01-15 07:00:00|3506.9|3494.9|3507.1|3495.1|3529|3517|3506.9|3494.9|629
1610697600000|2021-01-15 08:00:00|3507|3495|3471.8|3459.8|3507.3|3495.3|3469.9|3457.9|360
1610701200000|2021-01-15 09:00:00|3470.8|3458.8|3491.8|3475.8|3496.6|3482.6|3455|3443|756
1610935200000|2021-01-18 02:00:00|3500.9|3480.9|3487.9|3475.9|3533.8|3513.8|3487.4|3469.7|134
1610938800000|2021-01-18 03:00:00|3488.6|3476.6|3422.7|3410.7|3499.7|3487.7|3409.7|3397.7|197
1610942400000|2021-01-18 04:00:00|3422.3|3410.3|3435.2|3423.2|3451.1|3439.1|3422.3|3410.1|78
1610949600000|2021-01-18 06:00:00|3479.8|3459.8|3482.3|3470.3|3511.8|3499.8|3473.6|3456.1|69
1610953200000|2021-01-18 07:00:00|3482.6|3470.6|3457.9|3441.9|3492|3480|3447.9|3434.8|154
1610956800000|2021-01-18 08:00:00|3460.4|3440.4|3470.3|3458.3|3470.3|3458.3|3448.2|3435.2|33
1610960400000|2021-01-18 09:00:00|3470.2|3458.2|3495.7|3479.7|3500.7|3486.8|3466.6|3454.6|206
1611021600000|2021-01-19 02:00:00|3462.8|3442.8|3486.6|3474.6|3487.1|3475.1|3444.3|3432.3|257
1611025200000|2021-01-19 03:00:00|3487|3475|3462.8|3450.8|3507.1|3493.9|3458.4|3446.4|209
1611028800000|2021-01-19 04:00:00|3462.7|3450.7|3451.2|3439.2|3466.2|3454.2|3430.9|3418.9|218
1611036000000|2021-01-19 06:00:00|3453|3441|3466.8|3454.8|3475.2|3463.2|3453|3439.3|149
1611039600000|2021-01-19 07:00:00|3467.3|3455.3|3429.5|3417.5|3483.9|3471.9|3424.1|3412.1|308
1611043200000|2021-01-19 08:00:00|3429.4|3417.4|3405.1|3393.1|3444|3430.7|3392.1|3378.9|293
1611046800000|2021-01-19 09:00:00|3405.5|3393.5|3391.6|3379.6|3409.1|3396.4|3371.7|3359.7|338
1611108000000|2021-01-20 02:00:00|3392.7|3376.7|3393.3|3381.3|3396.6|3381.8|3368.7|3354.7|77
1611111600000|2021-01-20 03:00:00|3390.8|3378.8|3341.1|3329.1|3399.3|3382.6|3336.8|3324.8|146
1611115200000|2021-01-20 04:00:00|3340.6|3328.6|3287.3|3271.3|3343.1|3331.1|3281.6|3264.3|226
1611122400000|2021-01-20 06:00:00|3296.3|3276.3|3336|3320|3342.6|3330.6|3294.2|3275.5|67
1611126000000|2021-01-20 07:00:00|3335.5|3319.5|3318.2|3302.2|3351.4|3339.4|3309.3|3295.3|37
1611129600000|2021-01-20 08:00:00|3318.1|3302.1|3340|3328|3347.7|3335.5|3309.4|3296|26
1611133200000|2021-01-20 09:00:00|3339.1|3327.1|3341.9|3329.9|3349.2|3336.7|3334.4|3321.6|84
1611194400000|2021-01-21 02:00:00|3382.5|3362.5|3394.6|3382.6|3402.1|3389.3|3371.1|3353.5|112
1611198000000|2021-01-21 03:00:00|3394.2|3382.2|3410.9|3398.9|3414.3|3402.3|3387.3|3374.1|249
1611201600000|2021-01-21 04:00:00|3411.7|3399.7|3407.3|3395.3|3419.2|3407.2|3406.8|3394.8|69
1611208800000|2021-01-21 06:00:00|3406.2|3390.2|3417.5|3405.5|3429.8|3417.8|3404.1|3387.3|41
1611212400000|2021-01-21 07:00:00|3418.5|3406.5|3409.8|3397.8|3422.8|3410.8|3400.7|3388.7|175
1611216000000|2021-01-21 08:00:00|3409.2|3397.2|3402.9|3390.9|3414.7|3402.7|3374.9|3361.2|433
1611219600000|2021-01-21 09:00:00|3402.3|3390.3|3422.2|3410.2|3427.7|3415.7|3394.7|3382.7|180
1611280800000|2021-01-22 02:00:00|3392.1|3376.1|3385|3373|3405.5|3393.5|3380|3364.8|225
1611284400000|2021-01-22 03:00:00|3385.1|3373.1|3388.1|3376.1|3392.6|3380.6|3373|3361|397
1611288000000|2021-01-22 04:00:00|3387.6|3375.6|3399.3|3387.3|3399.3|3387.3|3380.1|3368.1|78
1611295200000|2021-01-22 06:00:00|3388.7|3372.7|3408.2|3396.2|3408.2|3396.2|3373.7|3361.7|159
1611298800000|2021-01-22 07:00:00|3408.1|3396.1|3414|3402|3434.7|3422.7|3405.2|3393.2|150
1611302400000|2021-01-22 08:00:00|3414.1|3402.1|3448|3436|3455.2|3439.2|3409.9|3397.9|177
1611306000000|2021-01-22 09:00:00|3448.4|3436.4|3435.7|3423.7|3459.4|3447.4|3435.4|3423.4|240
1611540000000|2021-01-25 02:00:00|3370.5|3358.5|3374.4|3362.4|3375.9|3363.9|3362|3350|362
1611543600000|2021-01-25 03:00:00|3373.9|3361.9|3389.6|3377.6|3396.8|3384.8|3372.9|3360.9|215
1611547200000|2021-01-25 04:00:00|3389.1|3377.1|3395|3383|3397.5|3385.5|3385.6|3373.6|487
1611554400000|2021-01-25 06:00:00|3422|3410|3441.9|3429.9|3451.9|3439.9|3422|3410|348
1611558000000|2021-01-25 07:00:00|3442.4|3430.4|3447.7|3435.7|3460.8|3448.8|3438.9|3426.9|414
1611561600000|2021-01-25 08:00:00|3446.7|3434.7|3450|3438|3453.6|3441.6|3434.6|3422.6|381
1611565200000|2021-01-25 09:00:00|3450.5|3438.5|3396.3|3384.3|3451|3439|3396.2|3384.2|618
1611626400000|2021-01-26 02:00:00|3434|3422|3425.5|3413.5|3442.9|3430.9|3420.5|3408.5|452
1611630000000|2021-01-26 03:00:00|3424.5|3412.5|3379.4|3367.4|3425.9|3413.9|3373.3|3361.3|318
1611633600000|2021-01-26 04:00:00|3378.9|3366.9|3352.2|3340.2|3379.4|3367.4|3349.3|3337.3|581
1611640800000|2021-01-26 06:00:00|3353.9|3341.9|3345.1|3333.1|3358.4|3346.4|3336.2|3324.2|519
1611644400000|2021-01-26 07:00:00|3346.1|3334.1|3356.6|3344.6|3365.9|3353.9|3341.8|3329.8|551
1611648000000|2021-01-26 08:00:00|3358.6|3346.6|3405.4|3393.4|3405.9|3393.9|3356.6|3344.6|928
1611651600000|2021-01-26 09:00:00|3404.9|3392.9|3420.6|3408.6|3433.9|3421.9|3404.9|3392.9|999
1611712800000|2021-01-27 02:00:00|3464.2|3452.2|3463.8|3451.8|3478.6|3466.6|3419.7|3407.7|1086
1611716400000|2021-01-27 03:00:00|3462|3450|3500.1|3488.1|3503|3491|3456.2|3444.2|963
1611720000000|2021-01-27 04:00:00|3500.6|3488.6|3498.7|3486.7|3508.8|3496.8|3496.5|3477.4|152
1611727200000|2021-01-27 06:00:00|3507.7|3495.7|3510|3498|3514.7|3502.7|3497.8|3485.8|44
1611730800000|2021-01-27 07:00:00|3509.5|3497.5|3519.5|3507.5|3526.6|3514.6|3497.6|3485.6|380
1611734400000|2021-01-27 08:00:00|3518.9|3506.9|3508.6|3496.6|3533.4|3521.4|3506|3494|1077
1611738000000|2021-01-27 09:00:00|3508.1|3496.1|3541.1|3529.1|3546|3534|3508.1|3496.1|958
1611885600000|2021-01-29 02:00:00|3512.6|3500.6|3526.2|3514.2|3537.1|3525.1|3509.8|3497.8|694
1611889200000|2021-01-29 03:00:00|3527.2|3515.2|3581.7|3569.7|3592.5|3580.5|3526.8|3514.8|1390
1611892800000|2021-01-29 04:00:00|3580.8|3568.8|3596|3584|3598.6|3586.6|3577.6|3565.6|686
1611900000000|2021-01-29 06:00:00|3567.9|3555.9|3594.8|3582.8|3603.4|3591.4|3565.3|3553.3|499
1611903600000|2021-01-29 07:00:00|3592.6|3580.6|3601.3|3589.3|3612.8|3600.8|3579.1|3567.1|692
1611907200000|2021-01-29 08:00:00|3600.8|3588.8|3588.8|3576.8|3604.1|3592.1|3580.6|3568.6|411
1611910800000|2021-01-29 09:00:00|3588.1|3576.1|3654|3642|3660.1|3648.1|3588.1|3576.1|765
1612231200000|2021-02-02 02:00:00|3592.7|3580.7|3584.7|3572.7|3601.2|3589.2|3554.1|3542.1|730
1612234800000|2021-02-02 03:00:00|3585.2|3573.2|3577.7|3565.7|3591.7|3579.7|3569.9|3557.9|487
1612238400000|2021-02-02 04:00:00|3577.5|3565.5|3576.4|3564.4|3577.7|3565.7|3570.4|3558.4|194
1612245600000|2021-02-02 06:00:00|3571.1|3559.1|3578.7|3566.7|3586.1|3574.1|3570.1|3558.1|244
1612249200000|2021-02-02 07:00:00|3578.3|3566.3|3555.4|3543.4|3581.2|3569|3548.4|3536.4|506
1612252800000|2021-02-02 08:00:00|3555.5|3543.5|3551|3539|3555.7|3543.7|3540.1|3528.1|343
1612256400000|2021-02-02 09:00:00|3551.2|3539.2|3542.7|3530.7|3559.8|3547.8|3526|3510|284
1612317600000|2021-02-03 02:00:00|3454.5|3442.5|3449.8|3437.8|3466.3|3452.8|3440|3427.7|244
1612321200000|2021-02-03 03:00:00|3449.3|3437.3|3432.5|3420.5|3449.3|3437.3|3413.5|3400.3|669
1612324800000|2021-02-03 04:00:00|3432|3420|3416.4|3404.4|3438.6|3426.6|3415.1|3403.1|296
1612332000000|2021-02-03 06:00:00|3421.3|3409.3|3435.6|3423.6|3440.2|3428.2|3420.1|3408.1|246
1612335600000|2021-02-03 07:00:00|3435.1|3423.1|3414.5|3402.5|3437.7|3425.7|3406.9|3394.9|198
1612339200000|2021-02-03 08:00:00|3414.2|3402.2|3366.7|3354.7|3417|3405|3363.3|3351.3|210
1612342800000|2021-02-03 09:00:00|3366.4|3354.4|3367.9|3355.9|3370.2|3356.7|3344.6|3332.6|450
1612404000000|2021-02-04 02:00:00|3398.7|3382.7|3406.7|3394.7|3409.7|3397.7|3369.8|3357.8|347
1612407600000|2021-02-04 03:00:00|3407.7|3395.7|3406.3|3394.3|3416.6|3404.6|3379.6|3367.6|243
1612411200000|2021-02-04 04:00:00|3406.1|3394.1|3399.3|3383.3|3422.6|3410.6|3396.8|3382.6|67
1612418400000|2021-02-04 06:00:00|3407.2|3395.2|3434.2|3422.2|3449.5|3437.5|3407.2|3395.2|261
1612422000000|2021-02-04 07:00:00|3434.7|3422.7|3432|3420|3445.4|3433.4|3408|3396|237
1612425600000|2021-02-04 08:00:00|3431.7|3419.7|3495|3483|3503.1|3491|3422|3410|511
1612429200000|2021-02-04 09:00:00|3494.5|3482.5|3458.8|3438.8|3525.2|3513.2|3448.6|3436.6|595
1612490400000|2021-02-05 02:00:00|3483.7|3467.7|3510.5|3498.5|3522.5|3510.5|3474.9|3458.9|352
1612494000000|2021-02-05 03:00:00|3510.7|3498.7|3537.9|3517.9|3543.1|3531.1|3510.5|3498.5|483
1612497600000|2021-02-05 04:00:00|3538.2|3518.2|3522.8|3510.8|3548.4|3536.2|3517.3|3505.1|146
1612504800000|2021-02-05 06:00:00|3534.9|3518.9|3535.7|3523.7|3544.5|3532.5|3524.5|3511.1|334
1612508400000|2021-02-05 07:00:00|3538.2|3522.2|3531.5|3519.5|3540.3|3528.3|3519|3507|181
1612512000000|2021-02-05 08:00:00|3532|3520|3570.2|3558.2|3570.4|3558.4|3531.5|3519.5|283
1612515600000|2021-02-05 09:00:00|3569.8|3557.8|3537.5|3525.5|3570.2|3558.2|3509.4|3497.4|478
1612749600000|2021-02-08 02:00:00|3508.1|3488.1|3515.4|3503.4|3521.2|3509.2|3487.6|3474|286
1612753200000|2021-02-08 03:00:00|3515.9|3503.9|3506.5|3494.5|3518.4|3506.4|3497.8|3485.8|215
1612756800000|2021-02-08 04:00:00|3506|3494|3508.6|3496.6|3512.5|3500.5|3505.8|3493.8|65
1612764000000|2021-02-08 06:00:00|3504.6|3492.6|3528.4|3516.4|3536.4|3524.4|3501|3489|388
1612767600000|2021-02-08 07:00:00|3530.1|3518.1|3524.1|3512.1|3563.1|3551.1|3523.8|3511.8|322
1612771200000|2021-02-08 08:00:00|3523.8|3511.8|3536.8|3524.8|3545.7|3533.7|3519|3507|204
1612774800000|2021-02-08 09:00:00|3536.3|3524.3|3567.7|3555.7|3569.2|3557.2|3529.4|3517.4|793
1612836000000|2021-02-09 02:00:00|3612.7|3600.7|3648.4|3636.4|3653.2|3641.2|3612.2|3600.2|322
1612839600000|2021-02-09 03:00:00|3647.9|3635.9|3670.4|3658.4|3680.8|3668.8|3647.4|3635.4|336
1612843200000|2021-02-09 04:00:00|3670.2|3658.2|3663.5|3651.5|3676.4|3664.4|3661.2|3649.2|131
1612850400000|2021-02-09 06:00:00|3682.7|3670.7|3694.3|3682.3|3699.2|3687.2|3678.7|3666.7|392
1612854000000|2021-02-09 07:00:00|3694.5|3682.5|3694.4|3682.4|3702.5|3690.5|3687.1|3675.1|375
1612857600000|2021-02-09 08:00:00|3694.6|3682.6|3701.3|3689.3|3701.8|3689.8|3672|3660|661
1612861200000|2021-02-09 09:00:00|3701.8|3689.8|3686.7|3674.7|3709|3697|3679.9|3667.9|529
1612922400000|2021-02-10 02:00:00|3698.5|3678.5|3667.7|3655.7|3700|3680|3658.7|3646.7|87
1612926000000|2021-02-10 03:00:00|3668|3656|3686.7|3674.7|3694.3|3682.3|3667.9|3655.9|178
1612929600000|2021-02-10 04:00:00|3686.5|3674.5|3718|3702|3718.3|3704.7|3686.5|3674.5|163
1612936800000|2021-02-10 06:00:00|3682.6|3670.6|3687.3|3675.3|3705.1|3692|3675.6|3663.6|227
1612940400000|2021-02-10 07:00:00|3688.3|3676.3|3704.1|3692.1|3714.8|3702.8|3684.4|3672.4|335
1612944000000|2021-02-10 08:00:00|3704.6|3692.6|3738.6|3726.6|3754.3|3742.3|3703.4|3691.4|316
1612947600000|2021-02-10 09:00:00|3738.4|3726.4|3740.4|3728.4|3766.2|3753.7|3738.4|3726.4|623
1613008800000|2021-02-11 02:00:00|3673.9|3661.9|3648|3636|3678.9|3666.9|3646.3|3634.3|481
1613012400000|2021-02-11 03:00:00|3648.3|3636.3|3685.1|3673.1|3686.6|3674.6|3646.3|3634.3|658
1613016000000|2021-02-11 04:00:00|3684.9|3672.9|3671.5|3659.5|3698.5|3686.5|3668.5|3656.5|860
1613354400000|2021-02-15 02:00:00|3673.4|3657.4|3702.1|3690.1|3712.4|3699.4|3673.4|3657.4|169
1613358000000|2021-02-15 03:00:00|3701.6|3689.6|3714.7|3698.7|3721.6|3709.6|3697.8|3685.8|306
1613361600000|2021-02-15 04:00:00|3714.3|3698.3|3697.3|3685.3|3724.1|3712.1|3695|3681.4|117
1613368800000|2021-02-15 06:00:00|3697.7|3681.7|3708.9|3696.9|3714|3702|3696.9|3681.7|111
1613372400000|2021-02-15 07:00:00|3709.2|3697.2|3692.9|3680.9|3709.2|3697.2|3675.2|3663.2|205
1613376000000|2021-02-15 08:00:00|3693.3|3681.3|3734.7|3722.7|3752.6|3740.6|3692.8|3680.8|474
1613379600000|2021-02-15 09:00:00|3735.3|3723.3|3776.2|3764.2|3776.5|3764.5|3728.5|3716.5|504
1613440800000|2021-02-16 02:00:00|3792.8|3776.8|3793.5|3781.5|3794|3782|3753.4|3739.5|98
1613444400000|2021-02-16 03:00:00|3793.1|3781.1|3824|3812|3825.4|3813.4|3777.2|3761.2|384
1613448000000|2021-02-16 04:00:00|3823.9|3811.9|3816.9|3804.9|3823.9|3811.9|3805.2|3793.2|282
1613455200000|2021-02-16 06:00:00|3811.7|3799.7|3817.5|3805.5|3822.1|3810.1|3811.7|3799.2|48
1613458800000|2021-02-16 07:00:00|3817.6|3805.6|3778.9|3762.9|3821.5|3809.5|3745.7|3732.3|201
1613462400000|2021-02-16 08:00:00|3778.5|3762.5|3798.6|3786.6|3799.1|3787.1|3754.7|3742.7|258
1613466000000|2021-02-16 09:00:00|3798.7|3786.7|3773.4|3757.4|3801.7|3789.7|3755.5|3743.5|102
1613527200000|2021-02-17 02:00:00|3821.8|3805.8|3842.4|3830.4|3842.8|3830.8|3819.9|3803.9|145
1613530800000|2021-02-17 03:00:00|3842.8|3830.8|3862|3850|3873|3861|3842.7|3830.6|343
1613534400000|2021-02-17 04:00:00|3863|3851|3859.7|3847.7|3867.3|3855.3|3855.4|3841.6|94
1613541600000|2021-02-17 06:00:00|3860.1|3848.1|3851.5|3839.5|3870.2|3858.2|3848.5|3836.5|331
1613545200000|2021-02-17 07:00:00|3850.5|3838.5|3861.3|3849.3|3868.2|3856.2|3844.4|3832.4|259
1613548800000|2021-02-17 08:00:00|3860.9|3848.9|3842|3830|3864.9|3852.9|3831.4|3819.4|100
1613552400000|2021-02-17 09:00:00|3842.5|3830.5|3857.3|3845.3|3860.3|3848.3|3829.4|3817.4|256
1613613600000|2021-02-18 02:00:00|3819.4|3799.4|3792.1|3780.1|3821.4|3803.3|3777.5|3764.6|78
1613617200000|2021-02-18 03:00:00|3792.6|3780.6|3785.4|3765.4|3803.5|3791|3771.7|3759.7|206
1613620800000|2021-02-18 04:00:00|3783.5|3767.5|3784.6|3768.6|3788.5|3772.8|3774.1|3762.1|11
1613628000000|2021-02-18 06:00:00|3786.5|3770.5|3765.1|3753.1|3788.9|3775.6|3758|3746|122
1613631600000|2021-02-18 07:00:00|3763.8|3751.8|3753.2|3741.2|3763.8|3751.8|3736.2|3723.5|166
1613635200000|2021-02-18 08:00:00|3752.8|3740.8|3727.5|3715.5|3754.9|3742.9|3714.2|3702.2|163
1613638800000|2021-02-18 09:00:00|3727.1|3715.1|3708.9|3688.9|3730.8|3716|3683.8|3668.1|293
1613700000000|2021-02-19 02:00:00|3714.6|3694.6|3695.3|3683.3|3714.7|3700.8|3689.9|3673.5|53
1613703600000|2021-02-19 03:00:00|3695.7|3683.7|3742.6|3730.6|3752.6|3738.7|3695.1|3680.6|163
1613707200000|2021-02-19 04:00:00|3742.2|3730.2|3743.3|3731.3|3749.3|3735.2|3733.5|3719|25
1613714400000|2021-02-19 06:00:00|3748.3|3736.3|3757.4|3737.4|3762.9|3750.9|3748.3|3732.9|12
1613718000000|2021-02-19 07:00:00|3755.2|3739.2|3765.5|3753.5|3768.5|3756.5|3720.8|3708.8|83
1613721600000|2021-02-19 08:00:00|3764.5|3752.5|3757.8|3745.8|3775.7|3763.7|3747.5|3734.2|124
1613725200000|2021-02-19 09:00:00|3756.4|3744.4|3743.1|3727.1|3756.4|3744.4|3715.4|3703.4|135
1613959200000|2021-02-22 02:00:00|3768.9|3756.9|3787.2|3775.2|3804.9|3792.9|3768.9|3755.4|703
1613962800000|2021-02-22 03:00:00|3787.7|3775.7|3781.5|3769.5|3796.7|3784.7|3775.6|3763.6|337
1613966400000|2021-02-22 04:00:00|3780|3768|3783.3|3771.3|3786.4|3774.4|3778.5|3766.5|47
1613973600000|2021-02-22 06:00:00|3782.3|3766.3|3772.2|3760.2|3790.8|3778.8|3766.8|3754.8|467
1613977200000|2021-02-22 07:00:00|3771.7|3759.7|3744.4|3732.4|3771.7|3759.7|3730.6|3718.6|729
1613980800000|2021-02-22 08:00:00|3743.9|3731.9|3744.7|3732.7|3755.4|3743.4|3734.3|3722.3|187
1613984400000|2021-02-22 09:00:00|3745.2|3733.2|3737.9|3725.9|3757.1|3745.1|3733.9|3721.9|708
1614045600000|2021-02-23 02:00:00|3775.6|3763.6|3798.9|3786.9|3799|3787|3770.7|3758.7|480
1614049200000|2021-02-23 03:00:00|3799.4|3787.4|3804.3|3792.3|3809.6|3797.6|3781.6|3769.6|691
1614052800000|2021-02-23 04:00:00|3806.8|3794.8|3805.1|3793.1|3807.1|3795.1|3797.2|3785.2|147
1614060000000|2021-02-23 06:00:00|3799|3787|3813.7|3801.7|3818.1|3806.1|3794|3782|526
1614063600000|2021-02-23 07:00:00|3813.6|3801.6|3855.7|3843.7|3856.2|3844.2|3804.1|3792.1|1545
1614067200000|2021-02-23 08:00:00|3855.2|3843.2|3877.6|3865.6|3892.8|3880.8|3852.3|3840.3|2014
1614070800000|2021-02-23 09:00:00|3878.1|3866.1|3868.4|3856.4|3892.4|3880.4|3867.4|3855.4|1149
1614132000000|2021-02-24 02:00:00|3931.4|3919.4|3901.1|3889.1|3936.9|3924.9|3893.4|3881.4|579
1614135600000|2021-02-24 03:00:00|3900.6|3888.6|3892.3|3880.3|3910.9|3898.9|3885.9|3873.9|886
1614139200000|2021-02-24 04:00:00|3892.8|3880.8|3890.5|3878.5|3893.9|3881.9|3889|3877|399
1614146400000|2021-02-24 06:00:00|3898.8|3886.8|3899.2|3887.2|3901.5|3889.5|3891.3|3879.3|533
1614150000000|2021-02-24 07:00:00|3899.3|3887.3|3857.1|3845.1|3912.2|3900.2|3856.2|3844.2|802
1614153600000|2021-02-24 08:00:00|3856.7|3844.7|3791.3|3779.3|3858.3|3846.3|3786.4|3766.4|674
1614157200000|2021-02-24 09:00:00|3792.3|3780.3|3826.8|3814.8|3834.7|3822.7|3792.3|3780.3|916
1614218400000|2021-02-25 02:00:00|3922.2|3910.2|3904.4|3892.4|3954.4|3942.4|3903.5|3891.5|350
1614222000000|2021-02-25 03:00:00|3904|3892|3877.6|3865.6|3910.4|3898.4|3869.1|3857.1|563
1614225600000|2021-02-25 04:00:00|3878|3866|3891.3|3879.3|3900.5|3888.5|3877.6|3865.6|175
1614232800000|2021-02-25 06:00:00|3915.2|3903.2|3923|3911|3926.2|3914.2|3904.6|3892.6|329
1614236400000|2021-02-25 07:00:00|3922.5|3910.5|3915.3|3903.3|3931.9|3919.9|3904|3892|301
1614240000000|2021-02-25 08:00:00|3915.4|3903.4|3946.5|3934.5|3949.4|3937.4|3909.6|3897.6|583
1614243600000|2021-02-25 09:00:00|3946.4|3934.4|3950.3|3938.3|3953.5|3941.5|3921|3909|1006
1614304800000|2021-02-26 02:00:00|3865.3|3849.3|3882.6|3870.6|3891.1|3879.1|3863.3|3848.8|409
1614308400000|2021-02-26 03:00:00|3882.1|3870.1|3906.1|3894.1|3909.7|3897.7|3881.2|3869.2|158
1614312000000|2021-02-26 04:00:00|3906.6|3894.6|3893|3881|3912.1|3900.1|3890.5|3878.5|337
1614319200000|2021-02-26 06:00:00|3903.4|3891.4|3884.3|3872.3|3919.9|3907.9|3881.7|3869.7|235
1614322800000|2021-02-26 07:00:00|3883.8|3871.8|3881.9|3869.9|3897.6|3885.6|3876.6|3864.6|579
1614326400000|2021-02-26 08:00:00|3881.8|3869.8|3880.6|3868.6|3898.7|3886.7|3872.1|3860.1|643
1614330000000|2021-02-26 09:00:00|3880.8|3868.8|3899.7|3887.7|3911.8|3899.8|3879.1|3867.1|516
1614564000000|2021-03-01 02:00:00|3957.7|3945.7|3948.5|3936.5|3961.9|3949.9|3917.5|3897.5|641
1614567600000|2021-03-01 03:00:00|3948.4|3936.4|3925.8|3913.8|3948.4|3936.4|3907.6|3895.6|739
1614571200000|2021-03-01 04:00:00|3925.3|3913.3|3934.4|3922.4|3934.4|3922.4|3920.3|3908.3|190
1614578400000|2021-03-01 06:00:00|3905.5|3893.5|3892.7|3880.7|3909.3|3897.3|3881.7|3869.7|390
1614582000000|2021-03-01 07:00:00|3892.8|3880.8|3859.6|3847.6|3905.6|3893.6|3853|3841|272
1614585600000|2021-03-01 08:00:00|3859.9|3847.9|3850.2|3838.2|3861.1|3849.1|3837.9|3825.9|369
1614589200000|2021-03-01 09:00:00|3850.1|3838.1|3816.8|3800.8|3851.1|3839.1|3811.8|3799.8|642
1614650400000|2021-03-02 02:00:00|3764.9|3752.9|3743.7|3731.7|3775|3763|3738|3726|1007
1614654000000|2021-03-02 03:00:00|3743.2|3731.2|3749.3|3737.3|3759.6|3747.6|3740.2|3728.2|837
1614657600000|2021-03-02 04:00:00|3749.8|3737.8|3760.8|3748.8|3764.5|3752.5|3749.8|3737.8|130
1614664800000|2021-03-02 06:00:00|3768.5|3756.5|3747.8|3735.8|3768.5|3756.5|3745.9|3733.9|513
1614668400000|2021-03-02 07:00:00|3747.6|3735.6|3752.3|3740.3|3756.9|3744.9|3738.2|3726.2|520
1614672000000|2021-03-02 08:00:00|3752.8|3740.8|3742.4|3730.4|3756.4|3744.4|3738.6|3726.6|338
1614675600000|2021-03-02 09:00:00|3742.8|3730.8|3772.8|3760.8|3789.7|3777.7|3742.8|3730.8|870
1614736800000|2021-03-03 02:00:00|3758.2|3746.2|3744.9|3732.9|3771|3758.5|3738.2|3725.4|485
1614740400000|2021-03-03 03:00:00|3744.4|3732.4|3750.5|3738.5|3755.5|3743.5|3736.4|3724.4|516
1614744000000|2021-03-03 04:00:00|3750.9|3738.9|3747.3|3735.3|3752.4|3740.4|3744.4|3732.4|175
1614751200000|2021-03-03 06:00:00|3771.8|3759.8|3784.5|3772.5|3797.5|3785.5|3769.1|3757.1|581
1614754800000|2021-03-03 07:00:00|3784.2|3772.2|3782.2|3770.2|3796|3784|3767.2|3755.2|540
1614758400000|2021-03-03 08:00:00|3781.7|3769.7|3785.5|3773.5|3795.4|3783.4|3777.1|3765.1|232
1614762000000|2021-03-03 09:00:00|3784.8|3772.8|3798.2|3786.2|3799.4|3787.4|3776.8|3764.8|769
1614823200000|2021-03-04 02:00:00|3815.1|3803.1|3838.2|3826.2|3839.2|3827.2|3800.6|3788.6|692
1614826800000|2021-03-04 03:00:00|3839.2|3827.2|3865.6|3853.6|3878.7|3866.7|3824|3812|1038
1614830400000|2021-03-04 04:00:00|3865.8|3853.8|3858.8|3846.8|3866.6|3854.6|3853.5|3841.5|366
1614837600000|2021-03-04 06:00:00|3847.3|3835.3|3851.6|3839.6|3854|3842|3837.2|3825.2|728
1614841200000|2021-03-04 07:00:00|3852|3840|3854.1|3842.1|3866.6|3854.6|3843.7|3831.7|338
1614844800000|2021-03-04 08:00:00|3854.4|3842.4|3865.4|3853.4|3872.9|3860.9|3845|3833|366
1614848400000|2021-03-04 09:00:00|3865.9|3853.9|3836.7|3824.7|3874.1|3862.1|3836.7|3824.7|603
1614909600000|2021-03-05 02:00:00|3801.9|3789.9|3874.3|3862.3|3877.6|3865.6|3798.6|3786.6|413
1614913200000|2021-03-05 03:00:00|3874.6|3862.6|3899.9|3887.9|3901.3|3889.3|3866.1|3854.1|443
1614916800000|2021-03-05 04:00:00|3897.6|3885.6|3865.9|3853.9|3906.1|3894.1|3864.6|3852.6|171
1614924000000|2021-03-05 06:00:00|3876.5|3864.5|3859.8|3847.8|3880.5|3868.5|3843.1|3831.1|198
1614927600000|2021-03-05 07:00:00|3860|3848|3858.2|3846.2|3889.1|3877.1|3854|3842|222
1614931200000|2021-03-05 08:00:00|3858|3846|3851.1|3839.1|3858|3846|3835.6|3823.6|124
1614934800000|2021-03-05 09:00:00|3850.4|3838.4|3838.2|3826.2|3854.1|3842.1|3828.7|3816.7|269
1615168800000|2021-03-08 02:00:00|3980.8|3964.8|3991.1|3979.1|4029.3|4017.3|3979.4|3964.8|576
1615172400000|2021-03-08 03:00:00|3991.3|3979.3|3976|3964|3997.7|3985.7|3969.3|3957.3|206
1615176000000|2021-03-08 04:00:00|3976.3|3964.3|3961.3|3949.3|3977.2|3965.2|3946.5|3933.2|63
1615183200000|2021-03-08 06:00:00|3976.2|3960.2|3980.5|3968.5|3989.6|3977.6|3969.4|3957.4|161
1615186800000|2021-03-08 07:00:00|3980.3|3968.3|3966.9|3954.9|3980.3|3968.3|3930.6|3918.6|329
1615190400000|2021-03-08 08:00:00|3966.6|3954.6|3985.1|3973.1|4006.9|3994.9|3952.1|3940.1|375
1615194000000|2021-03-08 09:00:00|3984.8|3972.8|3958.8|3946.8|3985.3|3973.3|3946.1|3934.1|534
1615255200000|2021-03-09 02:00:00|3982.2|3966.2|3993.2|3981.2|4009.1|3997.1|3977.6|3959.6|111
1615258800000|2021-03-09 03:00:00|3992.9|3980.9|3990.5|3978.5|3998.4|3986.4|3980.9|3968.9|120
1615262400000|2021-03-09 04:00:00|3990.7|3978.7|3991.9|3979.9|3995.8|3983.8|3988.2|3976.2|33
1615269600000|2021-03-09 06:00:00|3960.8|3944.8|3914.8|3902.8|3973.6|3961.6|3909.8|3897.8|405
1615273200000|2021-03-09 07:00:00|3915|3903|3931.1|3919.1|3931.4|3919.4|3899.7|3887.7|667
1615276800000|2021-03-09 08:00:00|3931.4|3919.4|3994.4|3982.4|4004.9|3992.9|3930.9|3918.9|285
1615280400000|2021-03-09 09:00:00|3994.6|3982.6|3977|3965|3995.4|3983.4|3955|3943|484
1615341600000|2021-03-10 02:00:00|3916.3|3896.3|3942.3|3930.3|3948.1|3936.1|3893.9|3881.9|231
1615345200000|2021-03-10 03:00:00|3942.8|3930.8|3937.5|3925.5|3954.1|3942.1|3929.1|3917.1|180
1615348800000|2021-03-10 04:00:00|3937.3|3925.3|3941.5|3929.5|3942.5|3930.5|3931.4|3919.4|80
1615356000000|2021-03-10 06:00:00|3945.5|3933.5|4001|3989|4011.6|3999.6|3934.4|3922.4|452
1615359600000|2021-03-10 07:00:00|4001.2|3989.2|3998.5|3986.5|4011.7|3999.7|3991.4|3979.4|539
1615363200000|2021-03-10 08:00:00|3998.7|3986.7|4004|3992|4013.9|4001.9|3991.5|3979.5|621
1615366800000|2021-03-10 09:00:00|4004.3|3992.3|4039.8|4027.8|4043.3|4031.3|3999.5|3987.5|1281
1615428000000|2021-03-11 02:00:00|4024.1|4008.1|4044.3|4032.3|4061.7|4049.7|4007.3|3995.3|256
1615431600000|2021-03-11 03:00:00|4044.1|4032.1|4031.1|4019.1|4044.1|4032.1|4015|4003|111
1615435200000|2021-03-11 04:00:00|4031.3|4019.3|4030.7|4018.7|4046.8|4034.8|4021|4007.5|26
1615442400000|2021-03-11 06:00:00|4037.4|4025.4|4051.1|4039.1|4061.6|4049.6|4032.8|4020.8|173
1615446000000|2021-03-11 07:00:00|4051.3|4039.3|4057.8|4045.8|4060.4|4048.4|4040.8|4028.8|191
1615449600000|2021-03-11 08:00:00|4057.5|4045.5|4086.2|4074.2|4095.9|4083.9|4052|4040|523
1615453200000|2021-03-11 09:00:00|4086.5|4074.5|4126.2|4114.2|4134.8|4122.8|4085.4|4073.4|558
1615514400000|2021-03-12 02:00:00|4190.7|4170.7|4163.3|4151.3|4216.6|4199.4|4159.8|4146.2|136
1615518000000|2021-03-12 03:00:00|4163|4151|4191.3|4179.3|4193.3|4181.3|4163|4151|190
1615521600000|2021-03-12 04:00:00|4191.7|4179.7|4197.2|4185.2|4214.4|4202.4|4182.3|4170.3|97
1615528800000|2021-03-12 06:00:00|4166|4150|4184.9|4172.9|4188.9|4176.9|4162.5|4149.8|175
1615532400000|2021-03-12 07:00:00|4184.7|4172.7|4158.2|4146.2|4184.9|4172.9|4134.6|4122.6|260
1615536000000|2021-03-12 08:00:00|4158.4|4146.4|4165.7|4153.7|4185.8|4173.8|4157.8|4145.8|192
1615539600000|2021-03-12 09:00:00|4165.5|4153.5|4191.8|4179.8|4192.2|4180.2|4147.4|4135.4|390
1615773600000|2021-03-15 02:00:00|4228.3|4208.3|4199|4187|4229.8|4209.8|4177.7|4165.4|48
1615777200000|2021-03-15 03:00:00|4198.9|4186.9|4187.7|4175.7|4208|4196|4183.5|4168.4|71
1615780800000|2021-03-15 04:00:00|4187.9|4175.9|4194.5|4182.5|4197.6|4185.6|4186.7|4174.7|42
1615788000000|2021-03-15 06:00:00|4182.6|4170.6|4175.8|4163.8|4183.1|4171.1|4158.9|4145.1|54
1615791600000|2021-03-15 07:00:00|4175.5|4163.5|4174.6|4162.6|4178.6|4166.6|4146.6|4134.6|47
1615795200000|2021-03-15 08:00:00|4174.7|4162.7|4200.8|4188.8|4239.1|4224.2|4174.7|4162.7|390
1615798800000|2021-03-15 09:00:00|4200.9|4188.9|4180.6|4160.6|4202|4190|4168|4155.4|521
1615860000000|2021-03-16 02:00:00|4200|4180|4197.2|4181.2|4200.4|4186.3|4183.8|4170.1|32
1615863600000|2021-03-16 03:00:00|4197.5|4181.5|4186.3|4174.3|4207.6|4187.6|4173|4160.6|96
1615867200000|2021-03-16 04:00:00|4186.8|4174.8|4178.8|4166.8|4189.1|4177.1|4176.4|4164.4|66
1615874400000|2021-03-16 06:00:00|4194|4174|4100|4080|4198.9|4185.6|4089.7|4075.6|151
1615878000000|2021-03-16 07:00:00|4099.9|4079.9|4138.5|4126.5|4142.7|4129.3|4096|4078.5|187
1615881600000|2021-03-16 08:00:00|4138.6|4126.6|4081.5|4069.5|4139|4127|4076.6|4064.6|218
1615885200000|2021-03-16 09:00:00|4081.4|4069.4|4056.2|4044.2|4102.9|4088.3|4056.2|4044.2|182
1615946400000|2021-03-17 02:00:00|4055.6|4039.6|4044.4|4032.4|4072.9|4057|4030.4|4018.4|80
1615950000000|2021-03-17 03:00:00|4044.1|4032.1|4040|4028|4047.1|4032.5|4025.5|4013.5|68
1615953600000|2021-03-17 04:00:00|4040.3|4028.3|4050.8|4034.8|4069.1|4055.2|4036.4|4023.6|49
1615960800000|2021-03-17 06:00:00|4061.2|4041.2|4070.6|4050.6|4080.3|4068.1|4048.1|4028.1|31
1615964400000|2021-03-17 07:00:00|4071.1|4051.1|4101.5|4085.5|4124.4|4112.4|4069|4051.1|55
1615968000000|2021-03-17 08:00:00|4099.8|4087.8|4104.9|4084.9|4134.8|4120|4096|4078.7|130
1615971600000|2021-03-17 09:00:00|4104.5|4084.5|4097.2|4085.2|4137.4|4125.4|4096.8|4083|115
1616032800000|2021-03-18 02:00:00|4042.7|4030.7|4065.7|4045.7|4066.8|4048.1|4031|4019|168
1616036400000|2021-03-18 03:00:00|4065.5|4045.5|4004.9|3992.9|4069.5|4049.5|3992.2|3980.2|461
1616040000000|2021-03-18 04:00:00|4004.4|3992.4|3981.9|3969.9|4005.4|3993.4|3976.3|3964.3|198
1616047200000|2021-03-18 06:00:00|4012.5|3996.5|3998.2|3982.2|4025.4|4005.4|3987.7|3974.4|175
1616050800000|2021-03-18 07:00:00|3998.9|3982.9|3997.1|3981.1|4003.8|3989.7|3976.2|3964.2|130
1616054400000|2021-03-18 08:00:00|3997.9|3981.9|3978.1|3966.1|4006.6|3989.4|3975.4|3963.4|94
1616058000000|2021-03-18 09:00:00|3976.9|3964.9|3962.1|3946.1|3978.7|3966.5|3958.6|3945.8|106
1616119200000|2021-03-19 02:00:00|3888.9|3872.9|3885.3|3873.3|3908.2|3893.7|3879.4|3859.4|40
1616122800000|2021-03-19 03:00:00|3885.7|3873.7|3894.8|3874.8|3899.9|3887|3875.4|3863.4|82
1616126400000|2021-03-19 04:00:00|3894.4|3874.4|3887.3|3875.3|3902.6|3888.4|3883.8|3871|155
1616133600000|2021-03-19 06:00:00|3890.2|3870.2|3882.7|3870.7|3894.8|3874.8|3831.7|3813.1|38
1616137200000|2021-03-19 07:00:00|3881.9|3869.9|3894.7|3874.7|3914|3897.1|3871.3|3859.3|85
1616140800000|2021-03-19 08:00:00|3895.2|3875.2|3877.6|3865.6|3926.6|3914.2|3877.3|3865.1|8
1616144400000|2021-03-19 09:00:00|3877.2|3865.2|3890.1|3870.1|3896.1|3884.1|3868.1|3856.1|99
1616378400000|2021-03-22 02:00:00|3890.2|3870.2|3906.4|3890.4|3913.2|3900.3|3872.8|3856.8|15
1616382000000|2021-03-22 03:00:00|3906.5|3890.5|3927.2|3915.2|3929.2|3917.2|3888.4|3876.4|33
1616385600000|2021-03-22 04:00:00|3926.8|3914.8|3923.9|3911.9|3926.8|3914.8|3909.2|3897.2|36
1616392800000|2021-03-22 06:00:00|3927.4|3907.4|3934.8|3918.8|3946.2|3934.2|3908.7|3896.7|19
1616396400000|2021-03-22 07:00:00|3934.7|3918.7|3959.8|3943.8|3964.2|3950.2|3908|3896|55
1616400000000|2021-03-22 08:00:00|3959.9|3943.9|4000.1|3988.1|4000.1|3988.1|3945.8|3931.1|61
1616403600000|2021-03-22 09:00:00|4001|3989|4000.1|3984.1|4008.5|3996.2|3983.6|3970.6|197
1616464800000|2021-03-23 02:00:00|4123.1|4111.1|4152.1|4140.1|4165.4|4153.4|4118.6|4106.6|772
1616468400000|2021-03-23 03:00:00|4152.6|4140.6|4105|4093|4155.6|4143.6|4102.1|4090.1|591
1616472000000|2021-03-23 04:00:00|4104|4092|4142.2|4126.2|4144.6|4131.1|4083.5|4071.5|211
1616479200000|2021-03-23 06:00:00|4139.8|4123.8|4142.9|4122.9|4155.4|4142.9|4131.1|4119|261
1616482800000|2021-03-23 07:00:00|4143.4|4123.4|4161.6|4149.6|4177.3|4164.4|4116.9|4104.9|85
1616486400000|2021-03-23 08:00:00|4161.1|4149.1|4139.9|4127.9|4167.5|4153.6|4129|4115.1|35
1616490000000|2021-03-23 09:00:00|4140.4|4128.4|4098.3|4078.3|4161.7|4149.7|4094.5|4077.8|110
1616551200000|2021-03-24 02:00:00|4080.5|4068.5|4111|4099|4112|4100|4069|4057|222
1616554800000|2021-03-24 03:00:00|4110.5|4098.5|4093.1|4081.1|4124|4112|4091.6|4079.6|1093
1616558400000|2021-03-24 04:00:00|4093.6|4081.6|4043.3|4031.3|4098.5|4086.5|4038|4026|240
1616565600000|2021-03-24 06:00:00|4063.9|4051.9|4079.1|4067.1|4093.1|4081.1|4059.1|4039.1|5101
1616569200000|2021-03-24 07:00:00|4078.6|4066.6|4050|4038|4078.6|4066.6|4040.6|4028.6|98
1616572800000|2021-03-24 08:00:00|4050.4|4038.4|4041.8|4029.8|4075.4|4063.4|4020.2|4008.2|8159
1616576400000|2021-03-24 09:00:00|4042.3|4030.3|4089|4077|4090|4078|4036.2|4024.2|451
1616637600000|2021-03-25 02:00:00|4100.7|4088.7|4058.6|4046.6|4106.7|4094.7|4058.1|4046.1|123
1616641200000|2021-03-25 03:00:00|4057.6|4045.6|4051.4|4039.4|4070.5|4058.5|4036.9|4024.9|120
1616644800000|2021-03-25 04:00:00|4050.9|4038.9|4054.7|4038.7|4064.2|4052.2|4041.4|4029.4|139
1616652000000|2021-03-25 06:00:00|4039.8|4027.8|4049.7|4037.7|4069.2|4057.2|4038.3|4026.3|360
1616655600000|2021-03-25 07:00:00|4049.2|4037.2|3989|3977|4051.1|4039.1|3984.5|3972.5|384
1616659200000|2021-03-25 08:00:00|3988.5|3976.5|3990.2|3978.2|4010.9|3998.9|3975.5|3963.5|352
1616662800000|2021-03-25 09:00:00|3989.7|3977.7|4023.4|4007.4|4043|4031|3985.2|3971.9|879
1616724000000|2021-03-26 02:00:00|3891.1|3879.1|3880.6|3868.6|3916.7|3904.7|3876.1|3864.1|540
1616727600000|2021-03-26 03:00:00|3881|3869|3853.3|3841.3|3881|3869|3825|3813|1273
1616731200000|2021-03-26 04:00:00|3853.8|3841.8|3847.1|3835.1|3853.8|3841.8|3842.1|3830.1|160
1616738400000|2021-03-26 06:00:00|3838.5|3826.5|3848.4|3836.4|3851.4|3839.4|3829|3817|101
1616742000000|2021-03-26 07:00:00|3847.9|3835.9|3858.6|3846.6|3874.9|3862.9|3844.4|3832.4|506
1616745600000|2021-03-26 08:00:00|3858.1|3846.1|3889.7|3877.7|3894.8|3882.8|3855|3843|643
1616749200000|2021-03-26 09:00:00|3889.6|3877.6|3861.2|3849.2|3906.8|3894.8|3852.5|3840.5|1138
1616983200000|2021-03-29 02:00:00|3764.2|3752.2|3794.8|3782.8|3794.8|3782.8|3756.9|3744.9|488
1616986800000|2021-03-29 03:00:00|3795.3|3783.3|3801.8|3789.8|3813.8|3801.8|3785.9|3773.9|415
1616990400000|2021-03-29 04:00:00|3803.1|3791.1|3801.6|3789.6|3810.3|3798.3|3787.9|3775.9|49
1616997600000|2021-03-29 06:00:00|3797.3|3781.3|3789.6|3777.6|3806.7|3794.7|3784.4|3772.4|466
1617001200000|2021-03-29 07:00:00|3789.2|3777.2|3831.9|3819.9|3841.1|3829.1|3789.1|3777.1|206
1617004800000|2021-03-29 08:00:00|3832.9|3820.9|3870.4|3858.4|3874.2|3862.2|3831.3|3818.8|412
1617008400000|2021-03-29 09:00:00|3870.3|3858.3|3914|3902|3916.3|3904.3|3865.4|3853.4|682
1617069600000|2021-03-30 02:00:00|3873.9|3861.9|3846.8|3834.8|3877.2|3862.8|3840|3828|517
1617073200000|2021-03-30 03:00:00|3847.5|3835.5|3860|3848|3870.4|3858.4|3846.1|3834.1|135
1617076800000|2021-03-30 04:00:00|3859.6|3847.6|3808.4|3796.4|3862.6|3849.9|3805.3|3793.3|125
1617084000000|2021-03-30 06:00:00|3779|3767|3779.9|3767.9|3798.1|3785.5|3766.5|3746.5|353
1617087600000|2021-03-30 07:00:00|3779.4|3767.4|3821.7|3809.7|3830.9|3818.9|3776.8|3764.8|262
1617091200000|2021-03-30 08:00:00|3821.2|3809.2|3781.4|3769.4|3822.8|3810.8|3769.8|3754.8|404
1617094800000|2021-03-30 09:00:00|3781.3|3769.3|3744.1|3732.1|3788.3|3776.3|3744.1|3732.1|537
1617156000000|2021-03-31 02:00:00|3684.2|3664.2|3703|3691|3713.4|3700.9|3675.7|3662.7|169
1617159600000|2021-03-31 03:00:00|3703.1|3691.1|3715.3|3703.3|3747.8|3733.9|3696|3684|160
1617163200000|2021-03-31 04:00:00|3715.8|3703.8|3717.2|3705.2|3728.9|3716.9|3708|3696|217
1617170400000|2021-03-31 06:00:00|3721.5|3709.5|3716.1|3704.1|3723.1|3710.9|3701.9|3684.6|134
1617174000000|2021-03-31 07:00:00|3715.2|3703.2|3769.1|3757.1|3790.5|3778.1|3705.4|3693.4|126
1617177600000|2021-03-31 08:00:00|3769.2|3757.2|3771.2|3755.2|3801.2|3787.5|3764.3|3751.8|59
1617181200000|2021-03-31 09:00:00|3770.8|3754.8|3782.4|3766.4|3783.7|3771.7|3749.1|3732.3|193
1617242400000|2021-04-01 02:00:00|3845.3|3833.3|3851.5|3839.5|3857.3|3845.3|3815.5|3803.5|269
1617246000000|2021-04-01 03:00:00|3851.7|3839.7|3860.3|3848.3|3860.4|3848.4|3836.8|3824.8|479
1617249600000|2021-04-01 04:00:00|3860.4|3848.4|3897.7|3885.7|3898.9|3886.9|3856.1|3844.1|162
1617256800000|2021-04-01 06:00:00|3903.5|3891.5|3886.5|3874.5|3915.4|3903.4|3886.2|3874.2|123
1617260400000|2021-04-01 07:00:00|3886.1|3874.1|3906.2|3890.2|3916.9|3904.9|3871.3|3859.3|374
1617264000000|2021-04-01 08:00:00|3907.3|3891.3|3907.1|3895.1|3924.6|3912.6|3900.8|3888.8|160
1617267600000|2021-04-01 09:00:00|3907.4|3895.4|3902.4|3886.4|3918.8|3906.8|3898.2|3886.2|327
1617588000000|2021-04-05 02:00:00|3887.4|3871.4|3909.5|3897.5|3915.9|3900.6|3878.9|3866.9|117
1617591600000|2021-04-05 03:00:00|3908.9|3896.9|3928.1|3916.1|3929.7|3917.7|3905.8|3893.8|358
1617595200000|2021-04-05 04:00:00|3927.1|3915.1|3902.2|3890.2|3928.4|3916.4|3896.9|3884.9|138
1617602400000|2021-04-05 06:00:00|3917.4|3905.4|3918.1|3906.1|3927.1|3915.1|3909.2|3897.2|25
1617606000000|2021-04-05 07:00:00|3917.6|3905.6|3867.3|3855.3|3918.1|3906.1|3837.1|3825.1|284
1617609600000|2021-04-05 08:00:00|3867.6|3855.6|3856.9|3844.9|3885.8|3873.8|3853.1|3841.1|131
1617613200000|2021-04-05 09:00:00|3856.5|3844.5|3876.9|3864.9|3880.5|3868.5|3846.9|3834.9|150
1617674400000|2021-04-06 02:00:00|3875.8|3863.8|3891.3|3879.3|3891.9|3879.9|3848.8|3836.8|261
1617678000000|2021-04-06 03:00:00|3891.5|3879.5|3906.5|3894.5|3915.6|3903.6|3891.5|3879.5|355
1617681600000|2021-04-06 04:00:00|3907|3895|3921.9|3909.9|3927.3|3915.3|3906.3|3894.3|220
1617688800000|2021-04-06 06:00:00|3939.2|3927.2|3934|3922|3949.6|3937.6|3922.7|3910.7|260
1617692400000|2021-04-06 07:00:00|3933.7|3921.7|3942.5|3930.5|3942.8|3930.8|3923.2|3911.2|370
1617696000000|2021-04-06 08:00:00|3943|3931|3938.9|3926.9|3943.3|3931.3|3923.8|3911.8|109
1617699600000|2021-04-06 09:00:00|3939.4|3927.4|3925.1|3913.1|3940.8|3928.8|3919|3907|596
1617760800000|2021-04-07 02:00:00|3990.1|3974.1|3974.5|3962.5|3993.8|3981.8|3972.3|3956.5|100
1617764400000|2021-04-07 03:00:00|3974.7|3962.7|3964.5|3952.5|3981.6|3969.6|3959.6|3947.6|243
1617768000000|2021-04-07 04:00:00|3963.7|3951.7|3954.1|3942.1|3969.7|3957.7|3948.6|3936.6|51
1617775200000|2021-04-07 06:00:00|3925.6|3913.6|3947.5|3935.5|3950.2|3936|3922.6|3910.6|189
1617778800000|2021-04-07 07:00:00|3947.7|3935.7|3976.6|3964.6|3984.4|3972.4|3942.4|3930.4|156
1617782400000|2021-04-07 08:00:00|3977.1|3965.1|3973|3961|3986|3974|3968.4|3956.4|297
1617786000000|2021-04-07 09:00:00|3972.7|3960.7|3966.1|3950.1|3979.1|3967.1|3962.9|3950.1|459
1617847200000|2021-04-08 02:00:00|3916.5|3904.5|3910|3898|3927.3|3915.3|3891.3|3879.3|466
1617850800000|2021-04-08 03:00:00|3910.5|3898.5|3908.3|3896.3|3920.2|3908.2|3891.3|3879.3|361
1617854400000|2021-04-08 04:00:00|3908.1|3896.1|3906.3|3894.3|3910.1|3897.7|3901.4|3889.4|96
1617861600000|2021-04-08 06:00:00|3891.2|3879.2|3915.2|3903.2|3920.6|3908.6|3889|3877|321
1617865200000|2021-04-08 07:00:00|3915|3903|4034.4|4022.4|4046.3|4030.3|3914.5|3902.5|672
1617868800000|2021-04-08 08:00:00|4034.2|4022.2|3963.7|3951.7|4037.7|4025.7|3954.4|3942.4|281
1617872400000|2021-04-08 09:00:00|3963.9|3951.9|3912|3900|3998.4|3986.4|3911.2|3899.2|524
1617933600000|2021-04-09 02:00:00|3895.9|3883.9|3951.5|3939.5|3954|3942|3895.6|3883.5|137
1617937200000|2021-04-09 03:00:00|3951.7|3939.7|3976.2|3964.2|3979.9|3967.9|3950.3|3931.1|624
1617940800000|2021-04-09 04:00:00|3976.7|3964.7|3996.8|3984.8|3997.5|3985.5|3974.6|3962.6|324
1617948000000|2021-04-09 06:00:00|3993.7|3981.7|3936.9|3924.9|3994|3982|3922.5|3910.4|387
1617951600000|2021-04-09 07:00:00|3937.4|3925.4|3922.6|3910.6|3951.6|3939.6|3909.8|3897.8|458
1617955200000|2021-04-09 08:00:00|3922.1|3910.1|3913|3901|3945.1|3933.1|3904.5|3892.5|407
1617958800000|2021-04-09 09:00:00|3912.8|3900.8|3901.4|3885.4|3927.9|3915.9|3884.1|3872.1|902
1618192800000|2021-04-12 02:00:00|3886.8|3866.8|3861.5|3849.5|3888.7|3874.9|3840.2|3828.2|160
1618196400000|2021-04-12 03:00:00|3861.9|3849.9|3844.4|3832.4|3892.3|3878.5|3841.3|3829.3|178
1618200000000|2021-04-12 04:00:00|3844.3|3832.3|3826.9|3814.9|3844.3|3832.3|3823|3811|172
1618207200000|2021-04-12 06:00:00|3787.1|3775.1|3792.7|3780.7|3798.6|3785.4|3773.6|3761.6|439
1618210800000|2021-04-12 07:00:00|3792.6|3780.6|3788.2|3776.2|3812|3800|3763.5|3751.5|398
1618214400000|2021-04-12 08:00:00|3788.6|3776.6|3795.5|3783.5|3799.6|3787.6|3776.4|3764.4|106
1618218000000|2021-04-12 09:00:00|3795.9|3783.9|3749.6|3737.6|3798.2|3786.2|3749.1|3737.1|312
1618279200000|2021-04-13 02:00:00|3757.8|3745.8|3781|3769|3786.7|3774.7|3752.8|3740.8|2393
1618282800000|2021-04-13 03:00:00|3781.4|3769.4|3776.3|3764.3|3791.1|3779.1|3767.3|3755.3|1977
1618286400000|2021-04-13 04:00:00|3776.6|3764.6|3769.9|3757.9|3777.1|3765.1|3767.4|3755.4|469
1618293600000|2021-04-13 06:00:00|3794.6|3782.6|3800.7|3788.7|3813.1|3801.1|3794.2|3782.2|2587
1618297200000|2021-04-13 07:00:00|3801.1|3789.1|3820.1|3808.1|3845.7|3833.7|3797.7|3785.7|3207
1618300800000|2021-04-13 08:00:00|3819.8|3807.8|3832.7|3820.7|3836.7|3824.7|3814.6|3802.6|2605
1618304400000|2021-04-13 09:00:00|3833.1|3821.1|3812.2|3800.2|3843.9|3831.9|3804.9|3792.9|4067
1618365600000|2021-04-14 02:00:00|3840.6|3828.6|3818.4|3806.4|3857.1|3845.1|3811|3799|2805
1618369200000|2021-04-14 03:00:00|3818|3806|3802.4|3790.4|3840|3828|3791.3|3779.3|3220
1618372800000|2021-04-14 04:00:00|3802.7|3790.7|3784.5|3772.5|3806.3|3794.3|3770.3|3758.3|1401
1618380000000|2021-04-14 06:00:00|3784.6|3772.6|3822.1|3810.1|3824|3812|3778.3|3766.3|1779
1618383600000|2021-04-14 07:00:00|3821.9|3809.9|3830.9|3818.9|3842.7|3830.7|3807.2|3795.2|2697
1618387200000|2021-04-14 08:00:00|3830.7|3818.7|3865.8|3853.8|3865.8|3853.8|3819.5|3807.5|4123
1618390800000|2021-04-14 09:00:00|3865.4|3853.4|3807.1|3795.1|3865.4|3853.4|3802|3790|2866
1618452000000|2021-04-15 02:00:00|3850.1|3838.1|3864.2|3852.2|3874.3|3862.3|3841.9|3829.9|2435
1618455600000|2021-04-15 03:00:00|3864.7|3852.7|3862.6|3850.6|3870.6|3858.6|3848.3|3836.3|2674
1618459200000|2021-04-15 04:00:00|3863|3851|3858.8|3846.8|3863.1|3851.1|3853|3841|672
1618466400000|2021-04-15 06:00:00|3846.1|3834.1|3871.3|3859.3|3880.7|3868.7|3843.3|3831.3|2244
1618470000000|2021-04-15 07:00:00|3871.4|3859.4|3853.3|3841.3|3875.3|3863.3|3849.3|3837.3|1507
1618473600000|2021-04-15 08:00:00|3851.8|3839.8|3830|3818|3855.8|3843.8|3823.5|3811.5|2314
1618477200000|2021-04-15 09:00:00|3830.1|3818.1|3876.9|3864.9|3877.4|3865.4|3830.1|3818.1|3018
1618538400000|2021-04-16 02:00:00|3934.7|3918.7|3939.7|3927.7|3950.7|3938.7|3927.3|3914.6|1460
1618542000000|2021-04-16 03:00:00|3939.2|3927.2|3979.1|3967.1|3989|3977|3936.5|3924.5|3273
1618545600000|2021-04-16 04:00:00|3978.7|3966.7|3942.7|3930.7|3979.1|3967.1|3935.4|3923.4|936
1618552800000|2021-04-16 06:00:00|3946.3|3934.3|3950.1|3938.1|3960.1|3948.1|3933.9|3921.9|732
1618556400000|2021-04-16 07:00:00|3949.3|3937.3|3977.7|3965.7|3979.5|3967.5|3946.7|3934.7|1133
1618560000000|2021-04-16 08:00:00|3977.6|3965.6|3969.8|3957.8|3979.6|3967.6|3953.7|3941.7|674
1618563600000|2021-04-16 09:00:00|3969.9|3957.9|3972.4|3960.4|3980|3968|3949.8|3937.8|1366
1618797600000|2021-04-19 02:00:00|3959.6|3939.6|3913.7|3901.7|3961.2|3942.5|3905.4|3886|97
1618801200000|2021-04-19 03:00:00|3913.3|3901.3|3906.3|3886.3|3921.7|3909.7|3900.1|3883.8|83
1618804800000|2021-04-19 04:00:00|3906.2|3886.2|3900.6|3888.6|3910.5|3893.3|3899.6|3885.6|27
1618812000000|2021-04-19 06:00:00|3915.2|3903.2|3916.1|3904.1|3933.7|3921.7|3909.4|3897.4|49
1618815600000|2021-04-19 07:00:00|3916.6|3904.6|3912.6|3900.6|3921.5|3909.5|3899.2|3887.2|59
1618819200000|2021-04-19 08:00:00|3913.1|3901.1|3919.3|3907.3|3926.7|3913.2|3903.9|3891.9|169
1618822800000|2021-04-19 09:00:00|3919.8|3907.8|3934.5|3918.5|3934.5|3921.2|3903.3|3891.3|193
1618884000000|2021-04-20 02:00:00|3905|3893|3911.4|3899.4|3916.4|3904.4|3891.9|3879.9|547
1618887600000|2021-04-20 03:00:00|3911|3899|3919.3|3907.3|3936.8|3924.8|3907.9|3895.9|1482
1618891200000|2021-04-20 04:00:00|3918.8|3906.8|3905.2|3893.2|3919.3|3907.3|3905.2|3893.2|423
1618898400000|2021-04-20 06:00:00|3948.2|3936.2|3972.9|3960.9|3976.5|3964.5|3944.2|3932.2|1065
1618902000000|2021-04-20 07:00:00|3972.5|3960.5|3967.8|3955.8|3980.7|3968.7|3958.4|3946.4|1183
1618905600000|2021-04-20 08:00:00|3967.3|3955.3|3986.7|3974.7|3986.7|3974.7|3967.3|3955.3|855
1618909200000|2021-04-20 09:00:00|3985.7|3973.7|3999.4|3987.4|4002.5|3990.5|3983.2|3971.2|962
1618970400000|2021-04-21 02:00:00|4044.7|4032.7|4034.6|4022.6|4060.7|4048.7|4030.1|4018.1|705
1618974000000|2021-04-21 03:00:00|4035.1|4023.1|4073.3|4061.3|4077.4|4065.4|4033.1|4021.1|1208
1618977600000|2021-04-21 04:00:00|4074.3|4062.3|4095.2|4083.2|4098.2|4086.2|4074.3|4062.3|665
1618984800000|2021-04-21 06:00:00|4101.2|4089.2|4138.1|4126.1|4148.6|4136.6|4101.2|4089.2|638
1618988400000|2021-04-21 07:00:00|4138.6|4126.6|4135.4|4123.4|4143.1|4131.1|4105.5|4093.5|1093
1618992000000|2021-04-21 08:00:00|4135.9|4123.9|4121.1|4109.1|4139.3|4127.3|4117.2|4105.2|778
1618995600000|2021-04-21 09:00:00|4122.1|4110.1|4103.8|4091.8|4130|4118|4097.8|4085.8|845
1619056800000|2021-04-22 02:00:00|4195.7|4183.7|4193.6|4181.6|4216.4|4204.4|4188.8|4176.8|969
1619060400000|2021-04-22 03:00:00|4194.1|4182.1|4170.6|4158.6|4202.1|4190.1|4164.6|4152.6|452
1619064000000|2021-04-22 04:00:00|4171.1|4159.1|4150.2|4138.2|4174.6|4162.6|4142.8|4130.8|239
1619071200000|2021-04-22 06:00:00|4164.2|4152.2|4168.6|4156.6|4182.2|4170.2|4162.7|4150.7|355
1619074800000|2021-04-22 07:00:00|4168.1|4156.1|4194.3|4182.3|4201.5|4189.5|4166.6|4154.6|654
1619078400000|2021-04-22 08:00:00|4193.3|4181.3|4165.9|4153.9|4195.3|4183.3|4157.9|4145.9|603
1619082000000|2021-04-22 09:00:00|4166.4|4154.4|4187.5|4175.5|4213.6|4201.6|4155.7|4143.7|1172
1619143200000|2021-04-23 02:00:00|4240.6|4228.6|4225.9|4213.9|4262.5|4250.5|4211|4199|290
1619146800000|2021-04-23 03:00:00|4226.3|4214.3|4225.7|4213.7|4240.6|4228.6|4218.1|4206.1|387
1619150400000|2021-04-23 04:00:00|4226.2|4214.2|4253.6|4241.6|4256.1|4244.1|4222.7|4210.7|631
1619157600000|2021-04-23 06:00:00|4251.1|4239.1|4233.6|4221.6|4263.8|4251.8|4232.5|4220.5|294
1619161200000|2021-04-23 07:00:00|4236|4224|4264.8|4252.8|4269.8|4257.8|4231|4219|216
1619164800000|2021-04-23 08:00:00|4263.8|4251.8|4225.5|4213.5|4265.7|4253.7|4213.8|4201.8|546
1619168400000|2021-04-23 09:00:00|4224.6|4212.6|4119.7|4107.7|4226.6|4214.6|4110.3|4098.3|1316
1619402400000|2021-04-26 02:00:00|4176.5|4164.5|4120.7|4108.7|4184.5|4172.5|4117.9|4105.9|467
1619406000000|2021-04-26 03:00:00|4120.2|4108.2|4063.4|4051.4|4137.7|4125.7|4059.6|4047.6|736
1619409600000|2021-04-26 04:00:00|4063.8|4051.8|4066.9|4054.9|4075.3|4063.3|4063|4051|186
1619416800000|2021-04-26 06:00:00|4046.1|4030.1|4041.8|4029.8|4046.7|4034.7|4018.9|4006.9|1020
1619420400000|2021-04-26 07:00:00|4041.2|4029.2|4101.5|4089.5|4107.3|4095.3|4031.8|4019.8|540
1619424000000|2021-04-26 08:00:00|4101|4089|4039.2|4027.2|4101.2|4089.2|4034|4022|604
1619427600000|2021-04-26 09:00:00|4038.7|4026.7|4061.3|4049.3|4061.8|4049.8|4028.6|4016.6|662
1619488800000|2021-04-27 02:00:00|4087.9|4075.9|4118.2|4106.2|4120.3|4108.3|4077.1|4065.1|555
1619492400000|2021-04-27 03:00:00|4118.7|4106.7|4141.9|4129.9|4159.6|4147.6|4114.1|4100.5|812
1619496000000|2021-04-27 04:00:00|4141.4|4129.4|4172.3|4160.3|4180.7|4168.7|4140.3|4128.3|415
1619503200000|2021-04-27 06:00:00|4179.4|4167.4|4155.8|4143.8|4186.1|4174.1|4139.7|4127.7|424
1619506800000|2021-04-27 07:00:00|4155.9|4143.9|4152.2|4140.2|4185|4173|4149.7|4137.7|479
1619510400000|2021-04-27 08:00:00|4151.7|4139.7|4202.5|4190.5|4205.7|4193.7|4144.3|4132.3|549
1619514000000|2021-04-27 09:00:00|4203.5|4191.5|4232.3|4220.3|4238|4226|4197.3|4185.3|1120
1619575200000|2021-04-28 02:00:00|4078.1|4066.1|4120.1|4108.1|4124.2|4112.2|4071.7|4059.6|628
1619578800000|2021-04-28 03:00:00|4120|4108|4118.1|4106.1|4140.5|4128.5|4105.2|4093.2|156
1619582400000|2021-04-28 04:00:00|4117.7|4105.7|4115.9|4103.9|4121.2|4109.2|4109.7|4097.7|123
1619589600000|2021-04-28 06:00:00|4117.1|4105.1|4106.4|4094.4|4117.7|4105.7|4086|4074|224
1619593200000|2021-04-28 07:00:00|4106.5|4094.5|4081.6|4069.6|4114.4|4102.4|4074.6|4062.6|609
1619596800000|2021-04-28 08:00:00|4080.6|4068.6|4107.1|4095.1|4111|4099|4077.9|4065.9|381
1619600400000|2021-04-28 09:00:00|4107|4095|4123.4|4111.4|4133.2|4121.2|4091.4|4079.4|858
1619748000000|2021-04-30 02:00:00|4165.3|4153.3|4120.2|4108.2|4166.3|4153.3|4112.7|4100.7|775
1619751600000|2021-04-30 03:00:00|4119.7|4107.7|4089.3|4077.3|4131.4|4119.3|4086.1|4074.1|741
1619755200000|2021-04-30 04:00:00|4089.7|4077.7|4072.1|4060.1|4091.2|4079.2|4066.2|4054.2|225
1619762400000|2021-04-30 06:00:00|4073.9|4061.9|4066.7|4054.7|4074.2|4062.2|4049|4037|194
1619766000000|2021-04-30 07:00:00|4066.8|4054.8|4047.5|4035.5|4079.3|4067.3|4043.7|4031.7|339
1619769600000|2021-04-30 08:00:00|4047.4|4035.4|4053.4|4041.4|4074.9|4062.9|4047|4035|463
1619773200000|2021-04-30 09:00:00|4052.9|4040.9|4056|4044|4083.5|4071.5|4051.8|4039.8|604
1620007200000|2021-05-03 02:00:00|4184.3|4172.3|4215.2|4203.2|4240.6|4228.6|4141.7|4121.7|429
1620010800000|2021-05-03 03:00:00|4214.7|4202.7|4193|4181|4221.9|4209.9|4192.6|4180.6|379
1620014400000|2021-05-03 04:00:00|4193.3|4181.3|4190.5|4178.5|4207.1|4195.1|4186.4|4174.4|213
1620021600000|2021-05-03 06:00:00|4198.2|4182.2|4205.1|4193.1|4212.3|4200.3|4171.5|4159.5|258
1620025200000|2021-05-03 07:00:00|4204.8|4192.8|4244.7|4232.7|4261|4249|4192.4|4180.4|684
1620028800000|2021-05-03 08:00:00|4246.2|4234.2|4245.6|4233.6|4261.1|4249.1|4235.4|4223.4|315
1620032400000|2021-05-03 09:00:00|4245.4|4233.4|4242.2|4222.2|4257.3|4245.3|4210.7|4198.7|490
1620093600000|2021-05-04 02:00:00|4182.5|4170.5|4169.6|4157.6|4189.8|4176.1|4140.3|4126.8|212
1620097200000|2021-05-04 03:00:00|4169.9|4157.9|4212.1|4200.1|4217.9|4205.9|4169.9|4157.9|306
1620100800000|2021-05-04 04:00:00|4211.6|4199.6|4208.5|4196.5|4215.2|4201.6|4196.5|4184.5|90
1620108000000|2021-05-04 06:00:00|4207.9|4191.9|4225.7|4213.7|4238.9|4226.9|4199.6|4187.6|173
1620111600000|2021-05-04 07:00:00|4226.2|4214.2|4228.7|4216.7|4238.7|4226.7|4209.3|4197.3|194
1620115200000|2021-05-04 08:00:00|4228.4|4216.4|4245.5|4233.5|4259.8|4247.8|4222.1|4210.1|234
1620118800000|2021-05-04 09:00:00|4245.1|4233.1|4206.9|4194.9|4262.4|4250.4|4198.3|4186.3|559
1620180000000|2021-05-05 02:00:00|4194.7|4182.7|4221.8|4209.8|4244.1|4231|4194.7|4182.7|104
1620183600000|2021-05-05 03:00:00|4222.3|4210.3|4214|4202|4222.3|4210.3|4196.3|4184.3|389
1620187200000|2021-05-05 04:00:00|4214.3|4202.3|4210.4|4198.4|4229.9|4217.9|4210.4|4198.4|82
1620194400000|2021-05-05 06:00:00|4193.1|4181.1|4216.1|4204.1|4218.8|4206.8|4190.7|4178.7|236
1620198000000|2021-05-05 07:00:00|4216.6|4204.6|4197.9|4185.9|4220.6|4208.6|4181.1|4169.1|307
1620201600000|2021-05-05 08:00:00|4198.9|4186.9|4209|4197|4222.7|4210.7|4182|4170|181
1620205200000|2021-05-05 09:00:00|4209.2|4197.2|4197.7|4185.7|4218.1|4206.1|4185.5|4173.5|287
1620266400000|2021-05-06 02:00:00|4278.4|4266.4|4295.9|4283.9|4306.6|4294.6|4272.7|4252.7|234
1620270000000|2021-05-06 03:00:00|4296.4|4284.4|4319.4|4307.4|4335.9|4323.9|4294.3|4281.1|361
1620273600000|2021-05-06 04:00:00|4319.7|4307.7|4328.8|4312.8|4332.6|4319.4|4319.4|4307.4|57
1620280800000|2021-05-06 06:00:00|4337.5|4325.5|4337.3|4325.3|4351.1|4339.1|4330.9|4318.9|107
1620284400000|2021-05-06 07:00:00|4336.8|4324.8|4333.7|4321.7|4344.1|4332.1|4319.8|4307.8|129
1620288000000|2021-05-06 08:00:00|4333.4|4321.4|4358.8|4346.8|4359.3|4347.3|4333.1|4320.9|178
1620291600000|2021-05-06 09:00:00|4359.3|4347.3|4350.2|4338.2|4369.6|4357.6|4343|4331|496
1620352800000|2021-05-07 02:00:00|4415.6|4403.6|4481.9|4469.9|4484.6|4472.6|4410.1|4398.1|1182
1620356400000|2021-05-07 03:00:00|4482.4|4470.4|4494.6|4482.6|4497.1|4485.1|4480.7|4462.7|370
1620360000000|2021-05-07 04:00:00|4494.8|4482.8|4488.2|4476.2|4500.8|4488.8|4475.3|4463.3|240
1620367200000|2021-05-07 06:00:00|4482.1|4470.1|4471.5|4459.5|4487.9|4475.9|4451.5|4439.5|198
1620370800000|2021-05-07 07:00:00|4472.5|4460.5|4470.3|4458.3|4493.2|4481.2|4470.3|4458.3|537
1620374400000|2021-05-07 08:00:00|4470|4458|4509.1|4497.1|4509.4|4497.4|4464.8|4452.8|362
1620378000000|2021-05-07 09:00:00|4510.5|4498.5|4563.7|4551.7|4569.4|4556.3|4509.2|4497.2|852
1620612000000|2021-05-10 02:00:00|4512.7|4496.7|4483.9|4471.9|4514.2|4500.7|4477.1|4465.1|159
1620615600000|2021-05-10 03:00:00|4483.4|4471.4|4461.6|4449.6|4494.5|4482.5|4453.7|4440.9|493
1620619200000|2021-05-10 04:00:00|4461.8|4449.8|4467.7|4455.7|4485.7|4473.7|4461.1|4449.1|115
1620626400000|2021-05-10 06:00:00|4490|4478|4474.3|4462.3|4512|4500|4468.2|4454.7|210
1620630000000|2021-05-10 07:00:00|4474|4462|4450.6|4438.6|4478.2|4466.2|4401.7|4389.7|551
1620633600000|2021-05-10 08:00:00|4450.4|4438.4|4425|4413|4454.3|4442.3|4415.8|4403.5|295
1620637200000|2021-05-10 09:00:00|4425.2|4413.2|4484.6|4468.6|4486|4474|4425.2|4413.2|688
1620698400000|2021-05-11 02:00:00|4430.2|4414.2|4445.1|4433.1|4471.5|4459.5|4420.2|4408.2|281
1620702000000|2021-05-11 03:00:00|4444.3|4432.3|4536|4524|4546.2|4534.2|4442.3|4430.3|432
1620705600000|2021-05-11 04:00:00|4535.8|4523.8|4476|4464|4536.8|4524.8|4467.8|4455.8|198
1620712800000|2021-05-11 06:00:00|4494.2|4482.2|4492.6|4480.6|4516.9|4504.9|4491.8|4479.8|308
1620716400000|2021-05-11 07:00:00|4492.8|4480.8|4461.7|4449.7|4492.8|4480.8|4448.6|4436.6|532
1620720000000|2021-05-11 08:00:00|4462.2|4450.2|4452.8|4440.8|4479.1|4467.1|4449.8|4437.8|218
1620723600000|2021-05-11 09:00:00|4453.6|4441.6|4455.2|4443.2|4466.8|4454.8|4442.4|4430.4|427
1620784800000|2021-05-12 02:00:00|4607.7|4595.7|4588.6|4576.6|4616|4602.2|4585.5|4573.5|249
1620788400000|2021-05-12 03:00:00|4588.1|4576.1|4567|4555|4606.7|4593.5|4566.7|4554.7|225
1620792000000|2021-05-12 04:00:00|4567.3|4555.3|4617.4|4597.4|4619|4604.2|4564.2|4552.2|242
1621216800000|2021-05-17 02:00:00|4548.1|4528.1|4524|4504|4553.6|4535.8|4502.3|4490.3|115
1621220400000|2021-05-17 03:00:00|4523.5|4503.5|4486.5|4474.5|4528.6|4515.8|4480.5|4468.5|335
1621224000000|2021-05-17 04:00:00|4487.1|4475.1|4503.5|4483.5|4507.5|4490.4|4486.2|4474.2|47
1621231200000|2021-05-17 06:00:00|4498.1|4482.1|4522.8|4510.8|4525.7|4512.9|4485.2|4473.2|131
1621234800000|2021-05-17 07:00:00|4522.4|4510.4|4511.9|4499.9|4556.1|4541.8|4506|4494|108
1621238400000|2021-05-17 08:00:00|4511.8|4499.8|4513|4501|4516.3|4502.4|4496.4|4484.4|214
1621242000000|2021-05-17 09:00:00|4512.6|4500.6|4510.5|4498.5|4567.6|4555.6|4508.8|4496.8|448
1621303200000|2021-05-18 02:00:00|4597.8|4577.8|4570.4|4558.4|4607|4595|4561.1|4546.1|81
1621306800000|2021-05-18 03:00:00|4569.9|4557.9|4581.2|4569.2|4601.3|4589.3|4559.6|4546.6|333
1621310400000|2021-05-18 04:00:00|4580.8|4568.8|4582|4570|4592.9|4580.9|4572.9|4560.9|153
1621317600000|2021-05-18 06:00:00|4604.6|4588.6|4620.3|4608.3|4631.2|4619.2|4593.9|4578.2|415
1621321200000|2021-05-18 07:00:00|4620.2|4608.2|4641|4629|4647.6|4635.6|4616.2|4604.2|468
1621324800000|2021-05-18 08:00:00|4640.9|4628.9|4660|4644|4663.6|4651.1|4639.5|4627.5|500
1621328400000|2021-05-18 09:00:00|4659.6|4643.6|4702.5|4682.5|4707.1|4695.1|4652.4|4640.4|783
1621389600000|2021-05-19 02:00:00|4590.9|4570.9|4565.1|4553.1|4617.2|4597.2|4565.1|4553.1|220
1621393200000|2021-05-19 03:00:00|4564.3|4552.3|4563.4|4547.4|4575.6|4561.4|4547.8|4527.8|141
1621396800000|2021-05-19 04:00:00|4563.8|4547.8|4567.8|4547.8|4579.7|4565.5|4556.3|4544.3|42
1621404000000|2021-05-19 06:00:00|4580.5|4560.5|4574.9|4562.9|4595.1|4581.7|4573.2|4557.3|19
1621407600000|2021-05-19 07:00:00|4574.5|4562.5|4535|4515|4574.8|4562.8|4522.3|4508.8|788
1621411200000|2021-05-19 08:00:00|4534.7|4514.7|4509.7|4493.7|4534.7|4520|4497.8|4485.8|142
1621414800000|2021-05-19 09:00:00|4506.7|4494.7|4532.2|4516.2|4532.2|4518.5|4501.1|4489.1|179
1621476000000|2021-05-20 02:00:00|4453.7|4433.7|4493.7|4481.7|4501.2|4489.2|4441.8|4428.3|50
1621479600000|2021-05-20 03:00:00|4493.2|4481.2|4495.1|4479.1|4519.8|4501.9|4479.9|4467.9|229
1621483200000|2021-05-20 04:00:00|4494.7|4478.7|4469|4457|4495.5|4482.1|4458.2|4446.2|179
1621490400000|2021-05-20 06:00:00|4496.6|4480.6|4496.2|4484.2|4513.6|4501.6|4490.9|4474.4|116
1621494000000|2021-05-20 07:00:00|4494.1|4482.1|4448.2|4436.2|4494.6|4482.6|4445.6|4433.6|322
1621497600000|2021-05-20 08:00:00|4448.1|4436.1|4402.8|4390.8|4459.5|4445.4|4400|4388|274
1621501200000|2021-05-20 09:00:00|4402.4|4390.4|4313.2|4301.2|4417|4405|4299.7|4284.7|672
1621562400000|2021-05-21 02:00:00|4272.6|4252.6|4265.8|4253.8|4288.9|4274.7|4228.2|4216.2|202
1621566000000|2021-05-21 03:00:00|4266.3|4254.3|4319.7|4307.7|4321.9|4308.3|4258.4|4246.4|183
1621569600000|2021-05-21 04:00:00|4319.2|4307.2|4288.8|4276.8|4328|4315.6|4283.8|4271.1|334
1621576800000|2021-05-21 06:00:00|4277.9|4265.9|4271.4|4259.4|4291.8|4276.4|4261|4249|198
1621580400000|2021-05-21 07:00:00|4270.5|4258.5|4304|4292|4307.2|4295.2|4269.1|4257.1|257
1621584000000|2021-05-21 08:00:00|4304.1|4292.1|4206.1|4194.1|4320.4|4306.9|4169|4154.2|372
1621587600000|2021-05-21 09:00:00|4205.6|4193.6|4202.5|4186.5|4274.7|4262.7|4186.3|4166.3|562
1621821600000|2021-05-24 02:00:00|4135.4|4115.4|4152.4|4140.4|4160.4|4148.4|4109|4094|432
1621825200000|2021-05-24 03:00:00|4151.9|4139.9|4144.9|4132.9|4175.7|4163.7|4134|4122|1159
1621828800000|2021-05-24 04:00:00|4144.4|4132.4|4139.3|4127.3|4158.9|4146.9|4133.4|4120.5|1292
1621836000000|2021-05-24 06:00:00|4162.2|4150.2|4097.3|4085.3|4162.7|4150.7|4097.3|4085.3|8523
1621839600000|2021-05-24 07:00:00|4097.8|4085.8|4035.9|4023.9|4105.8|4093.8|4019|4007|3691
1621843200000|2021-05-24 08:00:00|4033.9|4021.9|4055.3|4043.3|4060.3|4048.3|4032.9|4015.1|847
1621846800000|2021-05-24 09:00:00|4054.8|4042.8|4044.2|4032.2|4079.7|4067.7|4037.2|4025.2|1258
1621908000000|2021-05-25 02:00:00|4104.8|4092.8|4176.6|4164.6|4179.6|4167.6|4104.8|4092.8|570
1621911600000|2021-05-25 03:00:00|4175.1|4163.1|4123.4|4111.4|4184.6|4172.6|4122.4|4110.4|454
1621915200000|2021-05-25 04:00:00|4123.9|4111.9|4146.8|4130.8|4149.3|4137.3|4122.9|4110.9|223
1621922400000|2021-05-25 06:00:00|4156.4|4144.4|4177.2|4165.2|4185.7|4173.7|4150.4|4138.4|548
1621926000000|2021-05-25 07:00:00|4176.7|4164.7|4123.1|4111.1|4185.2|4173.2|4105.2|4093.2|684
1621929600000|2021-05-25 08:00:00|4122.1|4110.1|4142.4|4130.4|4153.5|4141.5|4112.6|4100.6|639
1621933200000|2021-05-25 09:00:00|4142.9|4130.9|4178.2|4166.2|4189.3|4177.3|4142.9|4130.9|952
1621947600000|2021-05-25 13:00:00|4224|4204|4224|4204|4224|4204|4224|4204|0
1622080800000|2021-05-27 02:00:00|4131.7|4119.7|4161.3|4149.3|4169.4|4157.4|4116.5|4104.5|609
1622084400000|2021-05-27 03:00:00|4161.4|4149.4|4093.9|4081.9|4163.3|4151.3|4090.8|4078.8|876
1622088000000|2021-05-27 04:00:00|4093.8|4081.8|4089.3|4077.3|4098.2|4086.2|4072.2|4060.2|603
1622095200000|2021-05-27 06:00:00|4070.2|4058.2|4063.9|4051.9|4077.3|4065.3|4043.7|4031.7|791
1622098800000|2021-05-27 07:00:00|4064.8|4052.8|4088.7|4076.7|4089.8|4077.8|4053.3|4041.3|391
1622102400000|2021-05-27 08:00:00|4089.2|4077.2|4062.6|4050.6|4094.2|4082.2|4052.9|4040.9|443
1622106000000|2021-05-27 09:00:00|4062.2|4050.2|4080.7|4068.7|4082.7|4070.7|4053|4041|964
1622167200000|2021-05-28 02:00:00|4196.2|4184.2|4150.8|4138.8|4196.2|4184.2|4146.3|4134.3|433
1622170800000|2021-05-28 03:00:00|4151.2|4139.2|4167.5|4155.5|4169.1|4157.1|4143.7|4131.7|305
1622174400000|2021-05-28 04:00:00|4167|4155|4181.4|4169.4|4199.5|4187.5|4167|4155|253
1622181600000|2021-05-28 06:00:00|4169.6|4157.6|4148.7|4136.7|4176.1|4164.1|4139.2|4127.2|238
1622185200000|2021-05-28 07:00:00|4149.2|4137.2|4151.4|4139.4|4163.1|4151.1|4128.7|4110.8|175
1622188800000|2021-05-28 08:00:00|4151.9|4139.9|4173|4161|4173.5|4161.5|4146.4|4133.3|123
1622192400000|2021-05-28 09:00:00|4172.9|4160.9|4151.3|4139.3|4177|4165|4141|4129|914
1622426400000|2021-05-31 02:00:00|4103.5|4091.5|4061.4|4049.4|4105|4093|4044.2|4032.2|690
1622430000000|2021-05-31 03:00:00|4062.2|4050.2|4046.6|4034.6|4062.3|4050.3|4035.5|4023.5|606
1622433600000|2021-05-31 04:00:00|4046.7|4034.7|4037.6|4025.6|4052.6|4040.6|4036.3|4024.3|214
1622440800000|2021-05-31 06:00:00|4043.8|4031.8|4045.8|4033.8|4056.6|4044.6|4037.8|4025.8|170
1622444400000|2021-05-31 07:00:00|4045.9|4033.9|4113.3|4101.3|4129.6|4117.6|4045.9|4033.9|548
1622448000000|2021-05-31 08:00:00|4113.2|4101.2|4072|4060|4113.2|4101.2|4070.9|4058.9|470
1622451600000|2021-05-31 09:00:00|4071.5|4059.5|4026.4|4010.4|4083|4071|3980.7|3968.7|1981
1622512800000|2021-06-01 02:00:00|4058.5|4046.5|4033.4|4021.4|4075.2|4063.2|4011.2|3999.2|433
1622516400000|2021-06-01 03:00:00|4033.1|4021.1|3983.3|3971.3|4040.6|4028.6|3940.6|3928.6|819
1622520000000|2021-06-01 04:00:00|3983.4|3971.4|3983|3971|3995|3983|3969|3957|152
1622527200000|2021-06-01 06:00:00|3989.8|3973.8|4007.7|3995.7|4026.5|4014.5|3988.5|3973.3|133
1622530800000|2021-06-01 07:00:00|4007.8|3995.8|3976.5|3964.5|4010.8|3998.8|3968|3956|642
1622534400000|2021-06-01 08:00:00|3976.9|3964.9|3952.2|3940.2|3982|3970|3945.6|3933.6|932
1622538000000|2021-06-01 09:00:00|3952.1|3940.1|3956.1|3944.1|3973.9|3961.9|3926.3|3914.3|1205
1622599200000|2021-06-02 02:00:00|4031.8|4019.8|4021.7|4009.7|4043.4|4031.2|4013.2|4001.2|754
1622602800000|2021-06-02 03:00:00|4019.9|4007.9|4022.4|4010.4|4031.1|4019.1|4001.1|3989.1|671
1622606400000|2021-06-02 04:00:00|4023.1|4011.1|4020.8|4008.8|4032.3|4020.3|4019.1|4007.1|406
1622613600000|2021-06-02 06:00:00|4036.2|4024.2|4078.8|4066.8|4083|4071|4024.3|4012.3|830
1622617200000|2021-06-02 07:00:00|4078.5|4066.5|4090.4|4078.4|4104.6|4092.6|4078.3|4066.3|643
1622620800000|2021-06-02 08:00:00|4094.2|4078.2|4099.5|4087.5|4099.8|4087.8|4075.3|4063.3|306
1622624400000|2021-06-02 09:00:00|4099.3|4087.3|4136.3|4124.3|4152.7|4140.7|4098|4086|1053
1622685600000|2021-06-03 02:00:00|4297|4277|4250.3|4238.3|4306.6|4292.9|4241.5|4229.5|601
1622689200000|2021-06-03 03:00:00|4249.8|4237.8|4282.7|4270.7|4294|4282|4249.8|4235.5|232
1622692800000|2021-06-03 04:00:00|4283|4271|4270.5|4258.5|4285.8|4273.8|4263.7|4251.7|18
1622700000000|2021-06-03 06:00:00|4268.2|4256.2|4265.8|4253.8|4273.1|4261.1|4223.4|4207.4|194
1622703600000|2021-06-03 07:00:00|4265.2|4253.2|4223.8|4211.8|4277.5|4265.5|4216.3|4204.3|279
1622707200000|2021-06-03 08:00:00|4223.4|4211.4|4213.2|4201.2|4247.2|4235.2|4194.9|4175.5|438
1622710800000|2021-06-03 09:00:00|4212.9|4200.9|4201.4|4189.4|4234.5|4221.3|4153.7|4133.7|808
1622772000000|2021-06-04 02:00:00|4126.2|4114.2|4145.4|4133.4|4145.4|4133.4|4105.4|4092.4|313
1622775600000|2021-06-04 03:00:00|4145.8|4133.8|4150.8|4138.8|4175.3|4163.3|4138.2|4124.5|329
1622779200000|2021-06-04 04:00:00|4151.3|4139.3|4153.1|4141.1|4154.9|4142.9|4143.2|4131.2|106
1622786400000|2021-06-04 06:00:00|4143.1|4131.1|4141.2|4129.2|4145.3|4133.3|4118.4|4106.4|139
1622790000000|2021-06-04 07:00:00|4140.9|4128.9|4206.4|4194.4|4213.7|4201.7|4132.2|4120.2|514
1622793600000|2021-06-04 08:00:00|4206|4194|4159.4|4147.4|4206|4194|4152.9|4140.9|450
1622797200000|2021-06-04 09:00:00|4160.4|4148.4|4183.7|4163.7|4196.7|4184.7|4147.1|4133.4|280
1623031200000|2021-06-07 02:00:00|3806.6|3786.6|3807|3787|3807|3787|3806.6|3786.6|0
1623117600000|2021-06-08 02:00:00|4106.8|4094.8|4085.7|4073.7|4108.8|4096.8|4081.5|4069.5|413
1623121200000|2021-06-08 03:00:00|4085.5|4073.5|4057.1|4045.1|4085.7|4073.7|4048.6|4036.6|453
1623124800000|2021-06-08 04:00:00|4056.8|4044.8|4014|4002|4058.6|4046.6|4001.1|3989.1|207
1623132000000|2021-06-08 06:00:00|4003.5|3991.5|3973.5|3961.5|4015.2|4003.2|3959.8|3947.8|228
1623135600000|2021-06-08 07:00:00|3974|3962|4008.7|3996.7|4016.1|4004.1|3959.7|3947.7|493
1623139200000|2021-06-08 08:00:00|4008.9|3996.9|4080|4068|4100.3|4088.3|4008.9|3996.9|382
1623142800000|2021-06-08 09:00:00|4079.7|4067.7|4088.6|4076.6|4108.8|4096.8|4075.5|4063.5|680
1623204000000|2021-06-09 02:00:00|4072.9|4056.9|4075.1|4063.1|4083.6|4071.6|4053.4|4041.4|188
1623207600000|2021-06-09 03:00:00|4075.6|4063.6|4034.8|4022.8|4104.5|4092.5|4023.3|4011.3|415
1623211200000|2021-06-09 04:00:00|4034.5|4022.5|4051.3|4035.3|4051.8|4039.3|4023.8|4011.8|92
1623218400000|2021-06-09 06:00:00|4001.6|3985.6|4001|3989|4009|3997|3981.8|3969.8|208
1623222000000|2021-06-09 07:00:00|4001.5|3989.5|3967|3955|4004.5|3992.5|3966.5|3954.5|355
1623225600000|2021-06-09 08:00:00|3967.3|3955.3|3940.2|3928.2|4001.5|3989.5|3930.9|3918.9|320
1623229200000|2021-06-09 09:00:00|3939.7|3927.7|3912.8|3892.8|3945.7|3933.7|3898.6|3886.6|485
1623290400000|2021-06-10 02:00:00|3941.1|3929.1|3954.4|3942.4|3965.7|3952|3936.7|3924.7|200
1623294000000|2021-06-10 03:00:00|3954.9|3942.9|3912.2|3900.2|3963|3951|3898.9|3886.9|209
1623297600000|2021-06-10 04:00:00|3912.7|3900.7|3928|3916|3938.6|3925.3|3894|3882|84
1623304800000|2021-06-10 06:00:00|3976.6|3964.6|3960.2|3948.2|3977.1|3965.1|3950.2|3937.2|153
1623308400000|2021-06-10 07:00:00|3960.4|3948.4|3942.1|3930.1|3967.5|3955.5|3942.1|3930.1|305
1623312000000|2021-06-10 08:00:00|3942.3|3930.3|3934.4|3922.4|3959.9|3947.9|3917|3905|227
1623315600000|2021-06-10 09:00:00|3934.2|3922.2|3883.8|3867.8|3958.2|3946.2|3846.9|3832.5|474
1623376800000|2021-06-11 02:00:00|3796.4|3780.4|3816.8|3804.8|3820|3808|3787.9|3770.6|427
1623380400000|2021-06-11 03:00:00|3816.6|3804.6|3811.7|3799.7|3822|3810|3805.1|3793.1|146
1623384000000|2021-06-11 04:00:00|3812|3800|3803|3791|3812.9|3800.9|3803|3791|99
1623391200000|2021-06-11 06:00:00|3787.9|3771.9|3794.8|3782.8|3823.8|3811.8|3784.6|3771.1|136
1623394800000|2021-06-11 07:00:00|3794.3|3782.3|3783.5|3771.5|3821.8|3809.8|3770.6|3758.6|71
1623398400000|2021-06-11 08:00:00|3783.8|3771.8|3719.5|3707.5|3791.2|3779.2|3712.1|3699.7|507
1623402000000|2021-06-11 09:00:00|3718|3706|3686.7|3670.7|3721.5|3709.5|3648.6|3636.6|643
1623636000000|2021-06-14 02:00:00|3570.6|3550.6|3505.9|3493.9|3570.6|3550.6|3476.9|3464.9|789
1623639600000|2021-06-14 03:00:00|3505.8|3493.8|3434.9|3422.9|3508.1|3496.1|3429.6|3417.6|589
1623643200000|2021-06-14 04:00:00|3434.6|3422.6|3322.8|3310.8|3462.7|3448.1|3319.2|3307.2|761
1623650400000|2021-06-14 06:00:00|3324.2|3312.2|3400|3388|3442.2|3430.2|3282.5|3262.5|465
1623654000000|2021-06-14 07:00:00|3399.8|3387.8|3419.5|3407.5|3444.6|3431.9|3385.8|3373.8|293
1623657600000|2021-06-14 08:00:00|3418.7|3406.7|3361|3349|3428.8|3416.8|3337.9|3325.9|213
1623661200000|2021-06-14 09:00:00|3360.5|3348.5|3396.3|3384.3|3400.4|3387.4|3342.8|3330.8|358
1623722400000|2021-06-15 02:00:00|3416.2|3404.2|3444.2|3428.2|3465.4|3453.4|3415.5|3403.5|630
1623726000000|2021-06-15 03:00:00|3444.5|3428.5|3436.1|3424.1|3462.5|3450.5|3429.5|3417.5|288
1623729600000|2021-06-15 04:00:00|3435.9|3423.9|3446.9|3434.9|3452.7|3440.7|3431.2|3417.1|39
1623736800000|2021-06-15 06:00:00|3508.6|3496.6|3521.2|3505.2|3560.7|3540.7|3505.4|3493.4|341
1623740400000|2021-06-15 07:00:00|3520.4|3504.4|3580.5|3564.5|3586|3572|3505.9|3493.6|192
1623744000000|2021-06-15 08:00:00|3580.8|3564.8|3595.7|3583.7|3608.2|3596.2|3553.3|3540.8|93
1623747600000|2021-06-15 09:00:00|3596.1|3584.1|3607.8|3591.8|3614.8|3602.8|3560.5|3546.5|260
1623808800000|2021-06-16 02:00:00|3554.7|3538.7|3512.5|3500.5|3563.3|3547|3497.4|3477.4|71
1623812400000|2021-06-16 03:00:00|3512.6|3500.6|3523.6|3511.6|3549.3|3535.9|3505.3|3492.8|221
1623816000000|2021-06-16 04:00:00|3526.3|3510.3|3489.6|3469.6|3526.3|3511.4|3463.5|3451.5|201
1623823200000|2021-06-16 06:00:00|3467.1|3455.1|3467.1|3451.1|3487.1|3470.7|3452.8|3440.8|125
1623826800000|2021-06-16 07:00:00|3466.9|3450.9|3456.9|3444.9|3492.6|3477.1|3454.7|3442.7|120
1623830400000|2021-06-16 08:00:00|3457.7|3445.7|3476.2|3460.2|3480.9|3468.8|3435.2|3423.2|115
1623834000000|2021-06-16 09:00:00|3473.5|3457.5|3492.9|3480.9|3498.4|3484.3|3437|3425|99
1623895200000|2021-06-17 02:00:00|3423.9|3403.9|3477.6|3461.6|3486.9|3473.6|3419.4|3403.9|215
1623898800000|2021-06-17 03:00:00|3478.4|3462.4|3473.7|3461.7|3482|3467.1|3447.1|3435.1|223
1623902400000|2021-06-17 04:00:00|3473.8|3461.8|3513|3497|3519.7|3503.3|3473.3|3461.3|85
1623909600000|2021-06-17 06:00:00|3512.7|3492.7|3466.6|3450.6|3519.2|3507.2|3458|3446|214
1623913200000|2021-06-17 07:00:00|3466.9|3450.9|3476.4|3464.4|3479.8|3467.8|3419.1|3407.1|212
1623916800000|2021-06-17 08:00:00|3478.3|3462.3|3466.2|3454.2|3489|3477|3439.7|3427.7|77
1623920400000|2021-06-17 09:00:00|3466.3|3454.3|3470.3|3450.3|3484|3469.9|3440.2|3428.2|64
1623981600000|2021-06-18 02:00:00|3380|3360|3375.9|3359.9|3384.3|3370.4|3352.1|3338.6|95
1623985200000|2021-06-18 03:00:00|3375.5|3359.5|3370.5|3358.5|3380.2|3365.4|3351.8|3337.7|40
1623988800000|2021-06-18 04:00:00|3372.7|3356.7|3386.4|3370.4|3388|3370.4|3366.4|3352.9|13
1623996000000|2021-06-18 06:00:00|3379.3|3359.3|3375.6|3359.6|3409.6|3396.9|3364.8|3352.8|16
1623999600000|2021-06-18 07:00:00|3377.3|3357.3|3426.4|3410.4|3431.5|3419.5|3363.7|3351.4|57
1624003200000|2021-06-18 08:00:00|3424.7|3412.7|3497.7|3481.7|3513.7|3500.9|3424.7|3410.8|212
1624006800000|2021-06-18 09:00:00|3498.1|3482.1|3518.9|3506.9|3551.1|3532|3490.1|3471.2|244
1624240800000|2021-06-21 02:00:00|3484.7|3464.7|3531.9|3515.9|3532.9|3520.9|3469.8|3449.8|11
1624244400000|2021-06-21 03:00:00|3531.5|3515.5|3481.8|3469.8|3547.1|3534.2|3464.4|3452.4|159
1624248000000|2021-06-21 04:00:00|3481.9|3469.9|3466.8|3450.8|3497.6|3485.2|3460.9|3445.3|89
1624255200000|2021-06-21 06:00:00|3488|3468|3488.2|3472.2|3512.1|3492.1|3480.2|3461|66
1624258800000|2021-06-21 07:00:00|3488.1|3472.1|3493.4|3477.4|3498.5|3485|3461.6|3449.6|158
1624262400000|2021-06-21 08:00:00|3493.9|3477.9|3486.9|3470.9|3496.9|3483.5|3460|3446|197
1624266000000|2021-06-21 09:00:00|3487.4|3471.4|3482.5|3466.5|3489.3|3475.3|3441.1|3427.2|155
1624327200000|2021-06-22 02:00:00|3532|3512|3478.1|3462.1|3545.7|3529.8|3472.7|3458.2|49
1624330800000|2021-06-22 03:00:00|3477.6|3461.6|3521.3|3505.3|3521.3|3505.3|3465.7|3451.3|147
1624334400000|2021-06-22 04:00:00|3521.7|3505.7|3564.3|3548.3|3571.3|3557.3|3519.8|3504.2|288
1624341600000|2021-06-22 06:00:00|3545.2|3525.2|3544.5|3532.5|3549.5|3537|3538.6|3520.7|67
1624345200000|2021-06-22 07:00:00|3545|3533|3550.4|3530.4|3564.3|3552.2|3524.8|3512.8|214
1624348800000|2021-06-22 08:00:00|3548.9|3532.9|3499.6|3487.6|3550.9|3532.9|3496.5|3483.1|255
1624352400000|2021-06-22 09:00:00|3502|3490|3480.9|3464.9|3528|3514.5|3451.8|3439.8|262
1624413600000|2021-06-23 02:00:00|3562|3550|3562.4|3550.4|3571.9|3559.9|3532.9|3520.9|2963
1624417200000|2021-06-23 03:00:00|3562.5|3550.5|3614.7|3602.7|3617.7|3605.7|3562.5|3550.5|555
1624420800000|2021-06-23 04:00:00|3615.2|3603.2|3630.6|3618.6|3631.6|3619.6|3615.2|3603.2|336
1624428000000|2021-06-23 06:00:00|3593.5|3581.5|3545.2|3533.2|3594|3582|3522|3509|2505
1624431600000|2021-06-23 07:00:00|3544.7|3532.7|3528.2|3516.2|3552.7|3540.7|3524.8|3512.8|17497
1624435200000|2021-06-23 08:00:00|3528.7|3516.7|3540.5|3528.5|3545.6|3533.6|3525.6|3513.6|835
1624438800000|2021-06-23 09:00:00|3541|3529|3515|3503|3555|3543|3490.2|3478.2|5328
1624500000000|2021-06-24 02:00:00|3471.2|3459.2|3455.2|3443.2|3490.7|3478.7|3453.7|3440.7|777
1624503600000|2021-06-24 03:00:00|3455.7|3443.7|3467.6|3455.6|3480.6|3468.6|3445.6|3433.6|1094
1624507200000|2021-06-24 04:00:00|3468.1|3456.1|3476|3464|3487.1|3475.1|3461.1|3449.1|127
1624514400000|2021-06-24 06:00:00|3464.3|3452.3|3474.8|3462.8|3485.8|3473.8|3446.9|3434.9|208
1624518000000|2021-06-24 07:00:00|3474.3|3462.3|3543.7|3531.7|3544.7|3532.7|3471.8|3459.8|567
1624521600000|2021-06-24 08:00:00|3544.2|3532.2|3487.5|3475.5|3547.7|3535.7|3487|3475|871
1624525200000|2021-06-24 09:00:00|3487|3475|3495.9|3483.9|3501.5|3489.5|3467.5|3455.5|768
1624586400000|2021-06-25 02:00:00|3546.7|3534.7|3526|3514|3548.8|3536.8|3525.5|3513.5|302
1624590000000|2021-06-25 03:00:00|3525.9|3513.9|3528.4|3516.4|3551.5|3539.5|3507.5|3495.5|480
1624593600000|2021-06-25 04:00:00|3528.5|3516.5|3531|3519|3541.9|3529.9|3528|3516|189
1624600800000|2021-06-25 06:00:00|3555.3|3543.3|3544.6|3532.6|3567.8|3555.8|3542.7|3530.7|356
1624604400000|2021-06-25 07:00:00|3544.7|3532.7|3574.7|3562.7|3588.9|3576.9|3543.1|3531.1|296
1624608000000|2021-06-25 08:00:00|3576.1|3564.1|3571.7|3559.7|3594.2|3582.2|3565.3|3553.3|727
1624611600000|2021-06-25 09:00:00|3570.3|3558.3|3602.8|3590.8|3608|3596|3569.8|3557.8|1172
1624845600000|2021-06-28 02:00:00|3528.6|3516.6|3514.4|3502.4|3529.1|3517.1|3496.1|3484.1|358
1624849200000|2021-06-28 03:00:00|3514|3502|3538.9|3526.9|3549.4|3537.4|3509.6|3497.6|268
1624852800000|2021-06-28 04:00:00|3538.5|3526.5|3552.6|3540.6|3556|3544|3537.3|3525.3|60
1624860000000|2021-06-28 06:00:00|3574.6|3562.6|3582|3570|3587.9|3575.9|3560.2|3548.2|440
1624863600000|2021-06-28 07:00:00|3581.6|3569.6|3578.4|3566.4|3594.3|3582.3|3571.2|3559.2|471
1624867200000|2021-06-28 08:00:00|3577.8|3565.8|3586.2|3574.2|3590.7|3578.7|3551.6|3539.6|506
1624870800000|2021-06-28 09:00:00|3585.2|3573.2|3586.1|3570.1|3596.8|3584.8|3570.3|3550.3|557
1624932000000|2021-06-29 02:00:00|3563.9|3551.9|3543.1|3531.1|3570.1|3558.1|3541.6|3529.6|526
1624935600000|2021-06-29 03:00:00|3542.5|3530.5|3552.2|3540.2|3559.2|3547.2|3538|3526|278
1624939200000|2021-06-29 04:00:00|3551.8|3539.8|3553|3541|3557.2|3545.2|3549|3537|46
1624946400000|2021-06-29 06:00:00|3581.8|3569.8|3585|3573|3591.3|3579.3|3562|3550|227
1624950000000|2021-06-29 07:00:00|3584.6|3572.6|3626.5|3614.5|3633.3|3621.3|3582|3570|311
1624953600000|2021-06-29 08:00:00|3626.4|3614.4|3625.7|3613.7|3633.2|3621.2|3614.6|3602.6|209
1624957200000|2021-06-29 09:00:00|3625.8|3613.8|3644.8|3632.8|3658.4|3646.4|3607.8|3595.8|978
1625018400000|2021-06-30 02:00:00|3701.9|3689.9|3781.6|3769.6|3785.4|3773.4|3701.8|3689.8|1189
1625022000000|2021-06-30 03:00:00|3782.1|3770.1|3765|3753|3789.2|3777.2|3752.5|3740.5|670
1625025600000|2021-06-30 04:00:00|3765.4|3753.4|3768.2|3756.2|3773.5|3761.5|3763.1|3751.1|166
1625032800000|2021-06-30 06:00:00|3755.9|3743.9|3759.9|3747.9|3767.1|3755.1|3750.5|3738.5|161
1625036400000|2021-06-30 07:00:00|3760|3748|3741.1|3729.1|3760.4|3748.4|3720.6|3708.6|599
1625040000000|2021-06-30 08:00:00|3741.5|3729.5|3701.3|3689.3|3741.5|3729.5|3683.2|3671.2|828
1625043600000|2021-06-30 09:00:00|3701.4|3689.4|3679.6|3667.6|3704.7|3692.7|3670.3|3651.5|900
1625104800000|2021-07-01 02:00:00|3819|3803|3831.8|3819.8|3839|3827|3812.4|3797.8|462
1625108400000|2021-07-01 03:00:00|3831.7|3819.7|3833.2|3821.2|3849|3837|3826.4|3814.4|196
1625112000000|2021-07-01 04:00:00|3833.5|3821.5|3816.6|3804.6|3833.7|3821.7|3810.8|3798.8|193
1625119200000|2021-07-01 06:00:00|3812.9|3800.9|3807.3|3795.3|3831.8|3819.8|3807.1|3795.1|168
1625122800000|2021-07-01 07:00:00|3806.9|3794.9|3789.2|3777.2|3806.9|3794.9|3769.6|3757.1|378
1625126400000|2021-07-01 08:00:00|3790.2|3774.2|3797.8|3785.8|3804.1|3792.1|3781.2|3769|90
1625130000000|2021-07-01 09:00:00|3798.2|3786.2|3776.4|3764.4|3802.4|3790.4|3773|3761|235
1625191200000|2021-07-02 02:00:00|3809.8|3797.8|3803.9|3791.9|3815|3803|3791.4|3779.4|168
1625194800000|2021-07-02 03:00:00|3803.8|3791.8|3804|3792|3811.8|3799.8|3791.2|3779.2|145
1625198400000|2021-07-02 04:00:00|3803.9|3791.9|3797.6|3785.6|3803.9|3791.9|3797.4|3785.4|80
1625205600000|2021-07-02 06:00:00|3810.1|3798.1|3819.6|3807.6|3832|3820|3805.1|3793.1|232
1625209200000|2021-07-02 07:00:00|3819.1|3807.1|3831.3|3819.3|3834.2|3822.2|3805.8|3793.8|172
1625212800000|2021-07-02 08:00:00|3831.5|3819.5|3857.5|3845.5|3864.2|3852.2|3825.5|3813.5|106
1625216400000|2021-07-02 09:00:00|3856.8|3844.8|3852.2|3840.2|3856.8|3844.8|3822.6|3810.6|197
1625450400000|2021-07-05 02:00:00|3812.8|3800.8|3827.2|3815.2|3830.7|3818.7|3787.3|3774.1|86
1625454000000|2021-07-05 03:00:00|3827.4|3815.4|3867.1|3855.1|3867.5|3855.5|3824.5|3812.5|316
1625457600000|2021-07-05 04:00:00|3867.5|3855.5|3885|3873|3891.3|3879.3|3867|3855|75
1625464800000|2021-07-05 06:00:00|3866.2|3854.2|3898.8|3886.8|3911.2|3899.2|3858.4|3846.4|182
1625468400000|2021-07-05 07:00:00|3898.2|3886.2|3904.9|3892.9|3909.5|3897.5|3891|3879|8
1625472000000|2021-07-05 08:00:00|3905.2|3893.2|3918.9|3906.9|3931.4|3919.4|3905.2|3890.9|180
1625475600000|2021-07-05 09:00:00|3919.4|3907.4|3931.9|3919.9|3932.2|3920.2|3895|3883|218
1625536800000|2021-07-06 02:00:00|3957.2|3945.2|3968.3|3956.3|3994.2|3982.2|3939.9|3927.9|48
1625540400000|2021-07-06 03:00:00|3968.1|3956.1|3983.8|3971.8|3998.5|3986.5|3964.8|3952.8|127
1625544000000|2021-07-06 04:00:00|3983.5|3971.5|3993.8|3981.8|4015|4003|3981.1|3965.9|215
1625551200000|2021-07-06 06:00:00|4013.6|4001.6|3992.2|3980.2|4020.3|4008.3|3991.3|3979.3|241
1625554800000|2021-07-06 07:00:00|3991.7|3979.7|3989.3|3977.3|4001.3|3989.3|3958.5|3946.5|268
1625558400000|2021-07-06 08:00:00|3989.6|3977.6|3992.2|3976.2|4000.1|3987.8|3975|3961.1|40
1625562000000|2021-07-06 09:00:00|3992.5|3976.5|3897|3885|3992.5|3976.5|3887.4|3874.4|546
1625623200000|2021-07-07 02:00:00|3822.5|3810.5|3856.4|3844.4|3874.2|3862.2|3815.2|3803.2|356
1625626800000|2021-07-07 03:00:00|3856.1|3844.1|3828.6|3816.6|3858.4|3846.4|3824.7|3812.6|373
1625630400000|2021-07-07 04:00:00|3828.9|3816.9|3823.5|3811.5|3836.5|3824.5|3817.8|3805.8|169
1625637600000|2021-07-07 06:00:00|3842.8|3830.8|3854.6|3842.6|3858.9|3846.9|3832.1|3820.1|83
1625641200000|2021-07-07 07:00:00|3854.9|3842.9|3808.6|3796.6|3877|3865|3808.6|3796.6|160
1625644800000|2021-07-07 08:00:00|3808.9|3796.9|3799.2|3787.2|3812.3|3800.3|3754.5|3734.5|283
1625648400000|2021-07-07 09:00:00|3799.7|3787.7|3832.2|3820.2|3856.8|3844.8|3779.3|3767.3|292
1625709600000|2021-07-08 02:00:00|3853.8|3837.8|3833.5|3821.5|3853.8|3839.5|3807.5|3795.5|174
1625713200000|2021-07-08 03:00:00|3834|3822|3824.6|3812.6|3839.7|3827.7|3810.5|3798.5|346
1625716800000|2021-07-08 04:00:00|3824.9|3812.9|3827.6|3815.6|3846.1|3834.1|3824.9|3812.9|38
1625724000000|2021-07-08 06:00:00|3835.9|3823.9|3826.6|3814.6|3842.6|3830.6|3815.1|3803.1|98
1625727600000|2021-07-08 07:00:00|3826.4|3814.4|3799.3|3787.3|3845.9|3833.9|3782.6|3770.6|108
1625731200000|2021-07-08 08:00:00|3799|3787|3829.2|3817.2|3843.7|3831.7|3792|3780|196
1625734800000|2021-07-08 09:00:00|3829.9|3817.9|3811.9|3799.9|3838.4|3826.4|3800.9|3788.7|455
1625796000000|2021-07-09 02:00:00|3832.4|3820.4|3865.7|3853.7|3880.8|3868.8|3813.2|3801.2|219
1625799600000|2021-07-09 03:00:00|3865.5|3853.5|3872.2|3860.2|3883.1|3871.1|3855.3|3843.3|136
1625803200000|2021-07-09 04:00:00|3872|3860|3893.1|3877.1|3893.3|3881.3|3867.5|3855.5|147
1625810400000|2021-07-09 06:00:00|3925.9|3913.9|3920.1|3908.1|3930.1|3918.1|3910.9|3898.9|238
1625814000000|2021-07-09 07:00:00|3919.6|3907.6|3916.9|3904.9|3934.9|3922.9|3908.1|3895.1|286
1625817600000|2021-07-09 08:00:00|3917.4|3905.4|3913.4|3901.4|3926.6|3914.6|3898.2|3886.2|530
1625821200000|2021-07-09 09:00:00|3913.2|3901.2|3926.2|3910.2|3926.2|3912.4|3899.6|3887.6|391
1626055200000|2021-07-12 02:00:00|3976.5|3964.5|3920.9|3908.9|3985|3973|3920.8|3908.8|242
1626058800000|2021-07-12 03:00:00|3921.3|3909.3|3879.4|3867.4|3948.5|3936.5|3866.9|3854.9|185
1626062400000|2021-07-12 04:00:00|3879.2|3867.2|3918.5|3906.5|3918.9|3906.9|3867.7|3855.7|35
1626069600000|2021-07-12 06:00:00|3925.7|3913.7|3903.9|3891.9|3943|3931|3895.9|3882.4|54
1626073200000|2021-07-12 07:00:00|3903.2|3891.2|3884.3|3872.3|3923.3|3911.3|3874.8|3862.8|83
1626076800000|2021-07-12 08:00:00|3884.1|3872.1|3877.4|3865.4|3906.7|3893.7|3870.4|3858.4|321
1626080400000|2021-07-12 09:00:00|3878.1|3866.1|3885.6|3869.6|3916.5|3904.5|3871.3|3859.3|238
1626141600000|2021-07-13 02:00:00|3947.3|3931.3|3911.6|3899.6|3953.1|3941.1|3906.1|3894.1|295
1626145200000|2021-07-13 03:00:00|3911.7|3899.7|3929.9|3917.9|3938.8|3923.1|3907.1|3891.3|583
1626148800000|2021-07-13 04:00:00|3930.1|3918.1|3943.5|3931.5|3943.5|3931.5|3915|3901.9|125
1626156000000|2021-07-13 06:00:00|3955.9|3943.9|3950.2|3938.2|3963.9|3951|3936.9|3924.9|202
1626159600000|2021-07-13 07:00:00|3950|3938|3972.8|3960.8|3981.4|3969.4|3947.2|3935.2|596
1626163200000|2021-07-13 08:00:00|3972.4|3960.4|4008.9|3996.9|4019.4|4007.4|3970.8|3958.8|324
1626166800000|2021-07-13 09:00:00|4009.2|3997.2|4001.1|3989.1|4011.5|3999.5|3988|3975.8|474
1626228000000|2021-07-14 02:00:00|3996.1|3984.1|3992.8|3980.8|4028.5|4016.5|3983.2|3971.2|311
1626231600000|2021-07-14 03:00:00|3993.1|3981.1|3970.1|3958.1|4004.5|3992.5|3965|3953|114
1626235200000|2021-07-14 04:00:00|3971.1|3959.1|3965.9|3953.9|3975|3963|3953.7|3941.7|122
1626242400000|2021-07-14 06:00:00|4000|3988|4036.9|4024.9|4044.4|4028.1|3988.7|3975.6|215
1626246000000|2021-07-14 07:00:00|4037.9|4025.9|4046.3|4034.3|4067.6|4055.6|4028.7|4016.7|494
1626249600000|2021-07-14 08:00:00|4046.2|4034.2|4056.2|4044.2|4068.8|4056.8|4044.9|4032.9|229
1626253200000|2021-07-14 09:00:00|4056.5|4044.5|4046.5|4034.5|4074.6|4062.6|4043.5|4031.5|440
1626314400000|2021-07-15 02:00:00|4014.9|4002.9|4070.1|4058.1|4082.8|4070.8|4004.8|3991.3|355
1626318000000|2021-07-15 03:00:00|4070.3|4058.3|4101.5|4089.5|4115.2|4103.2|4068.6|4056.6|485
1626321600000|2021-07-15 04:00:00|4101.3|4089.3|4109.1|4097.1|4113.4|4101.4|4097.9|4085.9|179
1626328800000|2021-07-15 06:00:00|4096.9|4084.9|4086.2|4074.2|4096.9|4084.9|4084|4072|55
1626332400000|2021-07-15 07:00:00|4086.3|4074.3|4116|4104|4118.1|4106.1|4083.6|4071.6|162
1626336000000|2021-07-15 08:00:00|4115|4103|4167.1|4155.1|4189.5|4177.5|4104|4092|370
1626339600000|2021-07-15 09:00:00|4166.6|4154.6|4185.4|4165.4|4209.5|4197.5|4155.4|4143.4|640
1626400800000|2021-07-16 02:00:00|4187.1|4171.1|4204.7|4192.7|4233.3|4221.3|4166.1|4149.6|397
1626404400000|2021-07-16 03:00:00|4204.3|4192.3|4155|4139|4204.7|4192.7|4135.5|4123.5|449
1626408000000|2021-07-16 04:00:00|4155.5|4139.5|4141.7|4129.7|4167.8|4150.6|4140.7|4128.7|44
1626415200000|2021-07-16 06:00:00|4161.3|4141.3|4166.1|4154.1|4195.2|4181.5|4153|4140.2|233
1626418800000|2021-07-16 07:00:00|4166|4154|4188.8|4176.8|4217|4203.3|4143.5|4131.5|306
1626422400000|2021-07-16 08:00:00|4189.2|4177.2|4231.6|4219.6|4239.9|4227.9|4176.6|4164.5|403
1626426000000|2021-07-16 09:00:00|4231.7|4219.7|4238.6|4226.6|4256.4|4244.4|4204|4191.2|316
1626660000000|2021-07-19 02:00:00|4275|4255|4259.3|4247.3|4287.4|4275.4|4240|4228|195
1626663600000|2021-07-19 03:00:00|4259.2|4247.2|4282.7|4266.7|4284.5|4272.5|4244.7|4232.7|154
1626667200000|2021-07-19 04:00:00|4278.7|4266.2|4284.7|4268.7|4284.7|4272|4267.4|4252.5|59
1626674400000|2021-07-19 06:00:00|4263.8|4247.8|4245.6|4233.6|4278.9|4265.5|4237.6|4225.6|286
1626678000000|2021-07-19 07:00:00|4245.1|4233.1|4247.6|4231.6|4268.9|4253.5|4237.5|4225.5|113
1626681600000|2021-07-19 08:00:00|4247.1|4231.1|4263.6|4251.6|4273.7|4261.7|4245.8|4229.8|374
1626685200000|2021-07-19 09:00:00|4263.2|4251.2|4257.9|4245.9|4269.6|4256.6|4253|4241|484
1626832800000|2021-07-21 02:00:00|4246.9|4226.9|4271.3|4259.3|4303.3|4285.2|4246.4|4226.4|254
1626836400000|2021-07-21 03:00:00|4270.8|4258.8|4198.5|4186.5|4270.8|4258.8|4191.3|4179.3|498
1626840000000|2021-07-21 04:00:00|4196.6|4184.6|4206.3|4194.3|4210.5|4194.5|4194.6|4182.6|23
1626847200000|2021-07-21 06:00:00|4233.2|4221.2|4225.1|4213.1|4234.2|4221.2|4201.1|4189.1|229
1626850800000|2021-07-21 07:00:00|4226.1|4214.1|4216.7|4204.7|4230.4|4218.4|4204.8|4192.8|517
1626854400000|2021-07-21 08:00:00|4217.2|4205.2|4239.3|4227.3|4250.1|4238.1|4217.2|4205.2|203
1626858000000|2021-07-21 09:00:00|4240.8|4228.8|4272.3|4260.3|4279.6|4267.6|4238.8|4226.8|393
1626919200000|2021-07-22 02:00:00|4229|4217|4219.3|4207.3|4236.8|4224.8|4204.4|4192.4|486
1626922800000|2021-07-22 03:00:00|4218.8|4206.8|4232.3|4220.3|4234.8|4222.8|4207.5|4195.5|421
1626926400000|2021-07-22 04:00:00|4232.8|4220.8|4219.3|4207.3|4233.7|4221.7|4216.3|4204.3|231
1626933600000|2021-07-22 06:00:00|4272.8|4260.8|4247.2|4235.2|4275.1|4263.1|4246.7|4234.7|377
1626937200000|2021-07-22 07:00:00|4247.7|4235.7|4229.6|4217.6|4262.9|4250.9|4225.7|4213.7|451
1626940800000|2021-07-22 08:00:00|4229.1|4217.1|4253.7|4241.7|4261.6|4249.6|4224.6|4212.6|592
1626944400000|2021-07-22 09:00:00|4254.2|4242.2|4260.9|4248.9|4280.9|4268.9|4253.2|4241.2|993
1627005600000|2021-07-23 02:00:00|4251.4|4239.4|4303.3|4291.3|4306.4|4294.4|4251.4|4239.4|496
1627009200000|2021-07-23 03:00:00|4303.8|4291.8|4382.6|4370.6|4386.6|4374.6|4295.8|4283.8|370
1627012800000|2021-07-23 04:00:00|4381.6|4369.6|4362.6|4350.6|4385.6|4373.6|4362.1|4350.1|46
1627020000000|2021-07-23 06:00:00|4401.2|4389.2|4385.1|4373.1|4406.2|4394.2|4371.2|4359.2|221
1627023600000|2021-07-23 07:00:00|4384.6|4372.6|4382.9|4370.9|4412.5|4400.5|4376|4364|658
1627027200000|2021-07-23 08:00:00|4383.9|4371.9|4401.2|4389.2|4407.8|4395.8|4379.4|4367.4|352
1627030800000|2021-07-23 09:00:00|4401.7|4389.7|4408.5|4392.5|4440.1|4427.6|4400.2|4388.2|809
1627264800000|2021-07-26 02:00:00|4343.1|4331.1|4399.9|4387.9|4424.2|4412.2|4339.1|4327.1|882
1627268400000|2021-07-26 03:00:00|4399.4|4387.4|4385.9|4373.9|4400.4|4388.4|4363.6|4351.6|323
1627272000000|2021-07-26 04:00:00|4385.5|4373.5|4391.6|4379.6|4396.7|4384.7|4381.1|4369.1|248
1627279200000|2021-07-26 06:00:00|4416.8|4404.8|4475.2|4463.2|4477.2|4465.2|4416.8|4404.8|419
1627282800000|2021-07-26 07:00:00|4475.1|4463.1|4459|4447|4475.7|4463.7|4423.2|4411.2|487
1627286400000|2021-07-26 08:00:00|4459.5|4447.5|4491.4|4479.4|4491.8|4479.8|4449.9|4437.9|337
1627290000000|2021-07-26 09:00:00|4490.8|4478.8|4542.5|4530.5|4561.6|4549.6|4490.1|4478.1|1086
1627351200000|2021-07-27 02:00:00|4605|4593|4637.2|4625.2|4641.2|4629.2|4585.8|4573.8|496
1627354800000|2021-07-27 03:00:00|4636.7|4624.7|4613.9|4601.9|4643.6|4631.6|4599.1|4587.1|655
1627358400000|2021-07-27 04:00:00|4613.4|4601.4|4592|4580|4613.4|4601.4|4578.6|4566.6|409
1627365600000|2021-07-27 06:00:00|4601.1|4589.1|4584.4|4572.4|4610.1|4598.1|4562.9|4550.9|315
1627369200000|2021-07-27 07:00:00|4583.9|4571.9|4598.2|4586.2|4599.3|4587.3|4548.9|4536.9|522
1627372800000|2021-07-27 08:00:00|4598.7|4586.7|4622.8|4610.8|4626.5|4614.5|4567.6|4555.6|643
1627376400000|2021-07-27 09:00:00|4623.2|4611.2|4600.3|4588.3|4633.2|4621.2|4585.2|4573.2|1099
1627437600000|2021-07-28 02:00:00|4577.6|4565.6|4572.7|4560.7|4604.6|4592.6|4564.1|4552.1|196
1627441200000|2021-07-28 03:00:00|4573.1|4561.1|4568.8|4556.8|4594.7|4582.7|4564|4552|277
1627444800000|2021-07-28 04:00:00|4568.7|4556.7|4569.2|4557.2|4577.6|4565.6|4564.7|4552.7|113
1627452000000|2021-07-28 06:00:00|4560.9|4548.9|4461.3|4449.3|4561.8|4549.8|4457.5|4445.5|929
1627455600000|2021-07-28 07:00:00|4460.8|4448.8|4470|4458|4470.9|4458.9|4443.6|4431.6|726
1627459200000|2021-07-28 08:00:00|4469.9|4457.9|4493.9|4481.9|4497.5|4485.5|4469|4457|472
1627462800000|2021-07-28 09:00:00|4494.1|4482.1|4440.5|4428.5|4494.5|4482.5|4440.5|4428.5|1003
1627524000000|2021-07-29 02:00:00|4465.6|4449.6|4477.6|4465.6|4477.6|4465.6|4428.8|4416.8|537
1627527600000|2021-07-29 03:00:00|4483.2|4471.2|4508.4|4496.4|4520.3|4508.3|4482.2|4470.2|363
1627531200000|2021-07-29 04:00:00|4508.5|4496.5|4497.2|4485.2|4510|4498|4485.7|4473.7|38
1627538400000|2021-07-29 06:00:00|4516.5|4504.5|4527.9|4515.9|4541|4529|4507.7|4495.7|573
1627542000000|2021-07-29 07:00:00|4528.9|4516.9|4508|4496|4534|4522|4492.2|4480.2|459
1627545600000|2021-07-29 08:00:00|4509|4497|4553.2|4541.2|4556.3|4544.3|4509|4497|664
1627549200000|2021-07-29 09:00:00|4553.9|4541.9|4563.8|4551.8|4587|4575|4549.5|4537.5|566
1627610400000|2021-07-30 02:00:00|4571.5|4555.5|4550.7|4538.7|4571.5|4558.4|4527.9|4515.9|372
1627614000000|2021-07-30 03:00:00|4550.6|4538.6|4573.2|4561.2|4583.9|4571.9|4550.1|4538.1|481
1627617600000|2021-07-30 04:00:00|4573.6|4561.6|4571.7|4559.7|4578.5|4566.5|4566.7|4554.7|189
1627624800000|2021-07-30 06:00:00|4556.6|4544.6|4603.7|4591.7|4604.2|4592.2|4548.1|4536.1|309
1627628400000|2021-07-30 07:00:00|4603.9|4591.9|4579.8|4567.8|4627.5|4615.5|4556.3|4544.3|390
1627632000000|2021-07-30 08:00:00|4579.9|4567.9|4577.2|4565.2|4587.9|4575.9|4537.1|4525.1|385
1627635600000|2021-07-30 09:00:00|4577|4565|4514.5|4502.5|4577.5|4565.5|4510.8|4498.8|1138
1627869600000|2021-08-02 02:00:00|4375.4|4363.4|4330.9|4318.9|4384.5|4372.5|4327.9|4315.9|389
1627873200000|2021-08-02 03:00:00|4331.2|4319.2|4341.4|4329.4|4352.7|4340.7|4313.1|4301.1|260
1627876800000|2021-08-02 04:00:00|4340.9|4328.9|4301.2|4289.2|4341.3|4329.3|4291.9|4279.9|147
1627884000000|2021-08-02 06:00:00|4294.8|4282.8|4294.4|4282.4|4317.6|4305.6|4292.8|4280.8|116
1627887600000|2021-08-02 07:00:00|4295.1|4283.1|4276.6|4264.6|4302.4|4290.4|4270.7|4258.7|296
1627891200000|2021-08-02 08:00:00|4275|4263|4251.3|4239.3|4276.2|4264.2|4227.9|4215.9|669
1627894800000|2021-08-02 09:00:00|4251.1|4239.1|4255.3|4243.3|4294.4|4282.4|4246.3|4234.3|406
1627956000000|2021-08-03 02:00:00|4255.7|4243.7|4248.9|4236.9|4287.1|4273.5|4241.2|4229.2|125
1627959600000|2021-08-03 03:00:00|4248.5|4236.5|4294.6|4282.6|4312.6|4300.6|4245.9|4233.9|299
1627963200000|2021-08-03 04:00:00|4293.9|4281.9|4321.8|4309.8|4321.8|4309.8|4282.5|4270.5|116
1627970400000|2021-08-03 06:00:00|4315.4|4303.4|4281.6|4269.6|4325.1|4313.1|4273.7|4261.7|789
1627974000000|2021-08-03 07:00:00|4281.2|4269.2|4284.9|4272.9|4295.7|4283.7|4274|4262|574
1627977600000|2021-08-03 08:00:00|4284.6|4272.6|4282.5|4270.5|4308.2|4296.2|4264.7|4252.7|240
1627981200000|2021-08-03 09:00:00|4281.9|4269.9|4278.2|4266.2|4285.8|4273.1|4264.1|4252.1|490
1628042400000|2021-08-04 02:00:00|4305.3|4293.3|4310.4|4298.4|4322|4310|4294.3|4282.2|128
1628046000000|2021-08-04 03:00:00|4309.9|4297.9|4346.7|4334.7|4355.4|4343.4|4302.4|4290.4|285
1628049600000|2021-08-04 04:00:00|4346.4|4334.4|4364|4344|4367.4|4355.4|4327.7|4311.7|332
1628056800000|2021-08-04 06:00:00|4379.6|4367.6|4398.6|4386.6|4407.6|4395.6|4371.8|4359.8|195
1628060400000|2021-08-04 07:00:00|4399.7|4387.7|4410.8|4398.8|4418.4|4406.4|4387|4375|236
1628064000000|2021-08-04 08:00:00|4410.4|4398.4|4426.6|4414.6|4439.5|4427.5|4409.9|4397.9|302
1628067600000|2021-08-04 09:00:00|4425.6|4413.6|4410.9|4398.9|4456.7|4444.7|4410.9|4397|558
1628128800000|2021-08-05 02:00:00|4379.2|4367.2|4402|4390|4404.5|4392.5|4367.8|4355.8|255
1628132400000|2021-08-05 03:00:00|4401.5|4389.5|4408.5|4396.5|4453.1|4441.1|4401.5|4389.5|345
1628136000000|2021-08-05 04:00:00|4407.7|4395.7|4385.8|4373.8|4407.7|4395.7|4374.5|4362.5|159
1628143200000|2021-08-05 06:00:00|4388.9|4376.9|4388.4|4376.4|4407.2|4395.2|4379.4|4367.4|126
1628146800000|2021-08-05 07:00:00|4389.9|4377.9|4333.2|4321.2|4391.5|4379.5|4327.9|4315.9|465
1628150400000|2021-08-05 08:00:00|4332.9|4320.9|4342.5|4330.5|4342.5|4330.5|4315.5|4303.5|206
1628154000000|2021-08-05 09:00:00|4341.9|4329.9|4331.9|4315.9|4344.8|4332.8|4322.6|4310.6|380
1628215200000|2021-08-06 02:00:00|4345.1|4333.1|4355|4343|4379.2|4367.2|4323|4311|91
1628218800000|2021-08-06 03:00:00|4355.5|4343.5|4332|4320|4367.9|4355.9|4321.9|4309.9|239
1628222400000|2021-08-06 04:00:00|4331.5|4319.5|4284.8|4272.8|4331.5|4319.5|4275|4263|275
1628229600000|2021-08-06 06:00:00|4343.3|4331.3|4308|4296|4357.4|4345.4|4308|4296|399
1628233200000|2021-08-06 07:00:00|4309|4297|4316.6|4304.6|4331.7|4319.7|4278|4263.9|373
1628236800000|2021-08-06 08:00:00|4316.9|4304.9|4310.5|4298.5|4325.7|4313.7|4299.7|4287.7|52
1628240400000|2021-08-06 09:00:00|4311.3|4299.3|4372.5|4356.5|4374.2|4362.2|4311|4299|482
1628474400000|2021-08-09 02:00:00|4328.3|4312.3|4316.7|4304.7|4354.3|4342.1|4307.4|4295.4|170
1628478000000|2021-08-09 03:00:00|4318.2|4306.2|4320.8|4308.8|4348.9|4336.9|4309.4|4297.4|47
1628481600000|2021-08-09 04:00:00|4321.1|4309.1|4325.9|4313.9|4333.7|4321.7|4313.2|4301.2|7
1628488800000|2021-08-09 06:00:00|4345.9|4325.9|4351.1|4339.1|4364.2|4352.2|4328.9|4316.9|30
1628492400000|2021-08-09 07:00:00|4351.6|4339.6|4388.3|4376.3|4404.2|4392.2|4349.1|4335.4|105
1628496000000|2021-08-09 08:00:00|4386.8|4374.8|4345.7|4333.7|4387.3|4375.3|4343.5|4331.5|12
1628499600000|2021-08-09 09:00:00|4346|4334|4272.6|4256.6|4347.5|4335.5|4270.3|4256.6|648
1628647200000|2021-08-11 02:00:00|4370.4|4354.4|4381.6|4369.6|4390.6|4377.9|4350.1|4335.3|209
1628650800000|2021-08-11 03:00:00|4383.1|4371.1|4393.7|4381.7|4412|4400|4381.1|4369.1|163
1628654400000|2021-08-11 04:00:00|4394.2|4382.2|4394.2|4382.2|4402.9|4390.9|4383|4371|94
1628661600000|2021-08-11 06:00:00|4454.7|4434.7|4517.7|4505.7|4551.5|4537.7|4454.7|4434.7|301
1628665200000|2021-08-11 07:00:00|4520.2|4504.2|4520.5|4508.5|4526.1|4514.1|4503.8|4491.8|161
1628668800000|2021-08-11 08:00:00|4521.3|4509.3|4542.2|4530.2|4555.8|4543.8|4517.2|4505.2|234
1628672400000|2021-08-11 09:00:00|4542.7|4530.7|4569.7|4549.7|4603.6|4591.6|4531.7|4519.7|298
1628733600000|2021-08-12 02:00:00|4542.6|4526.6|4540|4528|4556.6|4544.6|4513.5|4501.5|338
1628737200000|2021-08-12 03:00:00|4539.7|4527.7|4519.7|4507.7|4539.9|4527.9|4508.7|4496.7|370
1628740800000|2021-08-12 04:00:00|4520.2|4508.2|4520.2|4508.2|4523.8|4511.8|4510.4|4495|122
1628748000000|2021-08-12 06:00:00|4541.5|4525.5|4538.1|4526.1|4562.2|4549.5|4525|4513|104
1628751600000|2021-08-12 07:00:00|4538.4|4526.4|4576|4564|4587.3|4575.3|4537.4|4525.4|468
1628755200000|2021-08-12 08:00:00|4575.7|4563.7|4566.2|4554.2|4605.8|4593.8|4548.1|4536.1|393
1628758800000|2021-08-12 09:00:00|4565.7|4553.7|4516.4|4504.4|4571.5|4559.5|4515.4|4503.4|706
1628820000000|2021-08-13 02:00:00|4498.7|4478.7|4466.9|4454.9|4507.6|4495.6|4463.9|4451.9|297
1628823600000|2021-08-13 03:00:00|4466.7|4454.7|4467.6|4455.6|4482.1|4469.3|4455.7|4443.7|389
1628827200000|2021-08-13 04:00:00|4467.1|4455.1|4456.6|4444.6|4476.6|4464.6|4455.4|4443.4|51
1628834400000|2021-08-13 06:00:00|4457.9|4445.9|4491.2|4479.2|4502.2|4490.2|4451.5|4439.5|141
1628838000000|2021-08-13 07:00:00|4491.6|4479.6|4486.2|4474.2|4494|4482|4477.3|4465.3|206
1628841600000|2021-08-13 08:00:00|4485.7|4473.7|4524.3|4512.3|4527.7|4515.7|4485.7|4473.7|303
1628845200000|2021-08-13 09:00:00|4523.8|4511.8|4555|4543|4556.3|4544.3|4515.9|4503.9|448
1629079200000|2021-08-16 02:00:00|4590.8|4570.8|4613.6|4597.6|4624.1|4611.2|4573.3|4556.2|53
1629082800000|2021-08-16 03:00:00|4613.2|4597.2|4648.7|4636.7|4659.2|4647.2|4598.3|4586.3|287
1629086400000|2021-08-16 04:00:00|4648.5|4636.5|4630.1|4618.1|4657.5|4644.8|4616.6|4604.6|55
1629093600000|2021-08-16 06:00:00|4599.9|4587.9|4582|4566|4611.4|4594.9|4572.8|4560.8|292
1629097200000|2021-08-16 07:00:00|4581.5|4565.5|4608.5|4596.5|4611.4|4599.4|4570.2|4558.2|272
1629100800000|2021-08-16 08:00:00|4608.1|4596.1|4609.6|4597.6|4628.5|4616.5|4596.7|4584.2|106
1629104400000|2021-08-16 09:00:00|4609.8|4597.8|4593.9|4577.9|4628.1|4616.1|4577.9|4565.9|374
1629165600000|2021-08-17 02:00:00|4663.9|4651.9|4668.6|4656.6|4669|4657|4623.6|4611.6|137
1629169200000|2021-08-17 03:00:00|4668.7|4656.7|4650.9|4638.9|4670.3|4658.3|4644.3|4632.3|146
1629172800000|2021-08-17 04:00:00|4651.4|4639.4|4652.5|4640.5|4660.1|4648.1|4632.9|4620.9|119
1629180000000|2021-08-17 06:00:00|4641.1|4629.1|4606|4594|4641.5|4629.5|4597.9|4585.6|275
1629183600000|2021-08-17 07:00:00|4606.5|4594.5|4550.2|4538.2|4606.5|4594.5|4541.8|4529|363
1629187200000|2021-08-17 08:00:00|4549.2|4537.2|4513.7|4501.7|4568.6|4554|4507.1|4495.1|172
1629190800000|2021-08-17 09:00:00|4512.9|4500.9|4549|4537|4561.9|4547.4|4509.9|4497.9|256
1629252000000|2021-08-18 02:00:00|4469.8|4457.8|4451.1|4439.1|4483.1|4467.2|4429.6|4417.6|382
1629255600000|2021-08-18 03:00:00|4451.5|4439.5|4473.4|4461.4|4478.6|4466.6|4440.6|4428.6|82
1629259200000|2021-08-18 04:00:00|4473.5|4461.5|4475.7|4463.7|4491.7|4479.7|4472.2|4459.1|93
1629266400000|2021-08-18 06:00:00|4481.8|4465.8|4479.6|4467.6|4496.5|4484.5|4458.7|4446.7|103
1629270000000|2021-08-18 07:00:00|4481|4469|4473.8|4461.8|4492.6|4480.6|4446.8|4434.8|110
1629273600000|2021-08-18 08:00:00|4473.4|4461.4|4433|4421|4483.1|4471.1|4428|4416|325
1629277200000|2021-08-18 09:00:00|4431.8|4419.8|4456.5|4440.5|4469|4457|4429.2|4417.2|152
1629338400000|2021-08-19 02:00:00|4478.2|4458.2|4496|4476|4511.2|4492.2|4453.9|4435.6|56
1629342000000|2021-08-19 03:00:00|4493|4473|4481.3|4469.3|4494|4475.4|4460.7|4442.3|282
1629345600000|2021-08-19 04:00:00|4482.8|4466.8|4482.9|4466.9|4489.2|4477.2|4473.7|4461.7|97
1629352800000|2021-08-19 06:00:00|4491.4|4475.4|4467.3|4451.3|4494.9|4482.9|4467.3|4451.3|0
1629356400000|2021-08-19 07:00:00|4469.8|4449.8|4464.3|4452.3|4479.7|4467.7|4437.8|4425.8|49
1629360000000|2021-08-19 08:00:00|4464.1|4452.1|4414.2|4402.2|4466|4453.9|4412.1|4400|288
1629363600000|2021-08-19 09:00:00|4416.5|4404.5|4389.7|4373.7|4419|4407|4376.1|4364.1|204
1629424800000|2021-08-20 02:00:00|4386.1|4366.1|4403|4387|4411|4391|4352.9|4340.9|256
1629428400000|2021-08-20 03:00:00|4402.6|4386.6|4419|4407|4425.5|4412.1|4381.4|4363.9|111
1629432000000|2021-08-20 04:00:00|4419.1|4407.1|4413.9|4401.9|4432.2|4420.2|4411.8|4399.5|26
1629439200000|2021-08-20 06:00:00|4434.8|4418.8|4353.3|4341.3|4434.8|4421|4325.9|4313.9|357
1629442800000|2021-08-20 07:00:00|4352.8|4340.8|4358.2|4342.2|4379|4367|4336.7|4324.7|151
1629446400000|2021-08-20 08:00:00|4358.3|4342.3|4366|4354|4376.4|4364.4|4328.4|4316.4|142
1629450000000|2021-08-20 09:00:00|4368|4352|4392.9|4380.9|4402.9|4390.9|4353.9|4337.9|95
1629684000000|2021-08-23 02:00:00|4282.4|4270.4|4342.6|4330.6|4351.2|4332.1|4282.4|4266.6|40
1629687600000|2021-08-23 03:00:00|4342.1|4330.1|4354.5|4342.5|4370.5|4358.1|4339.6|4327.6|99
1629691200000|2021-08-23 04:00:00|4355.4|4343.4|4376.3|4364.3|4380.9|4368.9|4353|4340.5|100
1629698400000|2021-08-23 06:00:00|4391|4379|4361.4|4349.4|4395|4383|4344|4332|70
1629702000000|2021-08-23 07:00:00|4360.9|4348.9|4443.1|4431.1|4462.7|4450.2|4357.9|4345.9|205
1629705600000|2021-08-23 08:00:00|4442.1|4430.1|4446|4434|4453.4|4441.4|4420|4408|170
1629709200000|2021-08-23 09:00:00|4446.2|4434.2|4439.6|4427.6|4452.1|4438.6|4405.1|4387.1|263
1629770400000|2021-08-24 02:00:00|4389.9|4377.9|4380.9|4368.9|4417.2|4405.2|4376.4|4364.4|979
1629774000000|2021-08-24 03:00:00|4381.3|4369.3|4384.7|4372.7|4407.7|4395.7|4379.9|4367.9|360
1629777600000|2021-08-24 04:00:00|4384.2|4372.2|4385.1|4373.1|4391.7|4379.7|4384.2|4372.2|76
1629784800000|2021-08-24 06:00:00|4409.2|4397.2|4429.9|4417.9|4434|4422|4405.2|4393.2|326
1629788400000|2021-08-24 07:00:00|4430.3|4418.3|4409.9|4397.9|4432.4|4420.4|4399|4387|430
1629792000000|2021-08-24 08:00:00|4410.4|4398.4|4404.7|4392.7|4441.8|4429.8|4401.3|4389.3|238
1629795600000|2021-08-24 09:00:00|4404.2|4392.2|4419.9|4407.9|4437.9|4425.9|4403.2|4391.2|603
1629856800000|2021-08-25 02:00:00|4437.5|4425.5|4452.4|4440.4|4462|4450|4434.9|4422.9|245
1629860400000|2021-08-25 03:00:00|4451.9|4439.9|4448.7|4436.7|4478.3|4466.3|4444.4|4432.4|571
1629864000000|2021-08-25 04:00:00|4447.7|4435.7|4447.1|4435.1|4456.2|4444.2|4433.7|4421.7|66
1629871200000|2021-08-25 06:00:00|4457.8|4445.8|4488.8|4476.8|4496.3|4484.3|4455.3|4443.3|522
1629874800000|2021-08-25 07:00:00|4487.8|4475.8|4485.7|4473.7|4498.3|4486.3|4473.7|4461.7|375
1629878400000|2021-08-25 08:00:00|4486.7|4474.7|4458|4446|4498.6|4486.6|4452|4440|371
1629882000000|2021-08-25 09:00:00|4457|4445|4479.3|4463.3|4493.8|4481.8|4416.4|4404.4|783
1629943200000|2021-08-26 02:00:00|4492.2|4480.2|4489.3|4477.3|4499.7|4487.7|4480.8|4468.8|150
1629946800000|2021-08-26 03:00:00|4488.8|4476.8|4472.1|4460.1|4489.3|4477.3|4457.2|4445.2|528
1629950400000|2021-08-26 04:00:00|4471.6|4459.6|4473.6|4461.6|4475.1|4463.1|4452.6|4440.6|273
1629957600000|2021-08-26 06:00:00|4488.4|4476.4|4466.2|4454.2|4491.3|4479.3|4429.2|4417.2|597
1629961200000|2021-08-26 07:00:00|4465.7|4453.7|4485.1|4473.1|4496.6|4484.6|4465.2|4453.2|296
1629964800000|2021-08-26 08:00:00|4487|4475|4515|4503|4519.6|4507.6|4485|4473|719
1629968400000|2021-08-26 09:00:00|4515.4|4503.4|4495.9|4483.9|4515.5|4503.5|4478.7|4466.7|417
1630029600000|2021-08-27 02:00:00|4437|4425|4442.3|4430.3|4474.2|4462.2|4431.5|4419.5|374
1630033200000|2021-08-27 03:00:00|4441.8|4429.8|4477.7|4465.7|4490.1|4478.1|4440.5|4428.5|636
1630036800000|2021-08-27 04:00:00|4478.2|4466.2|4468.6|4456.6|4479.6|4467.6|4462.1|4450.1|120
1630044000000|2021-08-27 06:00:00|4463.7|4451.7|4466.3|4454.3|4470.1|4458.1|4451.3|4439.3|801
1630047600000|2021-08-27 07:00:00|4465.8|4453.8|4458.1|4446.1|4477.7|4465.7|4458|4446|1152
1630051200000|2021-08-27 08:00:00|4458.6|4446.6|4450.5|4438.5|4463.6|4451.6|4446.4|4434.4|577
1630054800000|2021-08-27 09:00:00|4450|4438|4438.4|4426.4|4457.5|4445.5|4437.8|4425.8|1071
1630288800000|2021-08-30 02:00:00|4447|4435|4459|4447|4470.6|4458.6|4438|4418|764
1630292400000|2021-08-30 03:00:00|4460.4|4448.4|4442.5|4430.5|4461.2|4449.2|4412.7|4400.7|264
1630296000000|2021-08-30 04:00:00|4443|4431|4443.8|4431.8|4447.3|4435.3|4425.4|4413.4|125
1630303200000|2021-08-30 06:00:00|4422.8|4410.8|4426.1|4414.1|4433.3|4421.3|4419|4407|443
1630306800000|2021-08-30 07:00:00|4426|4414|4371|4359|4427.2|4415.2|4361.4|4349.4|957
1630310400000|2021-08-30 08:00:00|4370.5|4358.5|4366.6|4354.6|4388.9|4376.9|4362.5|4350.5|160
1630314000000|2021-08-30 09:00:00|4366.4|4354.4|4358.8|4346.8|4377.2|4365.2|4338.5|4326.5|1076
1630461600000|2021-09-01 02:00:00|4292.5|4280.5|4324.7|4312.7|4329.1|4317.1|4288.8|4276.8|488
1630465200000|2021-09-01 03:00:00|4325.3|4313.3|4323.7|4311.7|4340.8|4328.8|4309.8|4297.8|133
1630468800000|2021-09-01 04:00:00|4323.3|4311.3|4318.1|4306.1|4325.2|4313.2|4313.6|4301.6|220
1630476000000|2021-09-01 06:00:00|4306.7|4294.7|4308.2|4296.2|4315.6|4303.6|4294.9|4282.9|756
1630479600000|2021-09-01 07:00:00|4307.3|4295.3|4377.3|4365.3|4377.3|4365.3|4306.3|4294.3|729
1630483200000|2021-09-01 08:00:00|4376|4364|4306.3|4294.3|4379.2|4367.2|4299.5|4287.5|425
1630486800000|2021-09-01 09:00:00|4306.8|4294.8|4273.2|4261.2|4319.9|4307.9|4273.2|4261.2|1088
1630548000000|2021-09-02 02:00:00|4284.3|4272.3|4268.4|4256.4|4294.3|4282.3|4244.9|4232.9|793
1630551600000|2021-09-02 03:00:00|4268.5|4256.5|4279.6|4267.6|4284.2|4272.2|4254.5|4242.5|242
1630555200000|2021-09-02 04:00:00|4279.7|4267.7|4285.3|4273.3|4287.4|4275.4|4273.6|4261.6|160
1630562400000|2021-09-02 06:00:00|4303.3|4291.3|4262.4|4250.4|4305.3|4293.3|4260.7|4248.7|418
1630566000000|2021-09-02 07:00:00|4262.7|4250.7|4278.6|4266.6|4307.1|4295.1|4261.9|4249.9|586
1630569600000|2021-09-02 08:00:00|4277.5|4265.5|4278.3|4266.3|4291|4279|4263.5|4251.5|167
1630573200000|2021-09-02 09:00:00|4278.8|4266.8|4332|4320|4356.2|4344.2|4278.8|4266.8|577
1630634400000|2021-09-03 02:00:00|4360.2|4348.2|4411.5|4399.5|4411.8|4399.8|4355.8|4343.8|372
1630638000000|2021-09-03 03:00:00|4411.1|4399.1|4435.1|4423.1|4435.9|4423.9|4409.4|4389.4|673
1630641600000|2021-09-03 04:00:00|4434.9|4422.9|4444.5|4432.5|4444.5|4432.5|4424.8|4404.8|196
1630648800000|2021-09-03 06:00:00|4445.5|4433.5|4420.9|4408.9|4456.5|4444.5|4403.7|4391.7|189
1630652400000|2021-09-03 07:00:00|4421.4|4409.4|4387.9|4375.9|4429|4417|4387.9|4375.9|529
1630656000000|2021-09-03 08:00:00|4387.2|4375.2|4428.9|4416.9|4441.6|4429.6|4377.2|4365.2|645
1630659600000|2021-09-03 09:00:00|4427.9|4415.9|4397.2|4385.2|4441.1|4429.1|4391|4379|648
1630893600000|2021-09-06 02:00:00|4384.7|4372.7|4427.6|4415.6|4428.4|4416.4|4381|4369|101
1630897200000|2021-09-06 03:00:00|4426.9|4414.9|4411.4|4399.4|4435.7|4423.7|4385.9|4373.5|289
1630900800000|2021-09-06 04:00:00|4410.9|4398.9|4406.4|4394.4|4412.4|4400.4|4402.9|4390.9|89
1630908000000|2021-09-06 06:00:00|4426.2|4414.2|4426|4414|4448.5|4436.5|4416.4|4401.8|107
1630911600000|2021-09-06 07:00:00|4426.3|4414.3|4424.7|4412.7|4438.3|4426.3|4418.9|4406.9|186
1630915200000|2021-09-06 08:00:00|4425|4413|4445.4|4433.4|4454.6|4442.6|4424.5|4412.5|256
1630918800000|2021-09-06 09:00:00|4445.6|4433.6|4396.9|4384.9|4457.5|4445.5|4395.5|4383.5|449
1630980000000|2021-09-07 02:00:00|4403.3|4391.3|4386.4|4374.4|4406.5|4394.5|4379.5|4367.5|100
1630983600000|2021-09-07 03:00:00|4386.7|4374.7|4417.2|4405.2|4420.6|4408.6|4381.7|4369.7|210
1630987200000|2021-09-07 04:00:00|4416.7|4404.7|4416.9|4404.9|4421.2|4409.2|4413.9|4401.9|83
1630994400000|2021-09-07 06:00:00|4428.9|4416.9|4426.5|4414.5|4434.2|4422.2|4414.3|4402.3|252
1630998000000|2021-09-07 07:00:00|4427.5|4415.5|4446.1|4434.1|4448.4|4436.4|4415.3|4403.3|230
1631001600000|2021-09-07 08:00:00|4446.6|4434.6|4459.7|4447.7|4460.5|4448.5|4442.9|4430.9|87
1631005200000|2021-09-07 09:00:00|4460|4448|4454.3|4442.3|4460.9|4448.9|4430.4|4418.4|368
1631066400000|2021-09-08 02:00:00|4440.7|4428.7|4462.9|4450.9|4466.4|4454.4|4429.8|4417.8|97
1631070000000|2021-09-08 03:00:00|4463.4|4451.4|4435.2|4423.2|4469.6|4457.6|4417.1|4405.1|226
1631073600000|2021-09-08 04:00:00|4435|4423|4449.3|4437.3|4450.1|4438.1|4429.5|4417.5|38
1631080800000|2021-09-08 06:00:00|4461|4449|4457.5|4445.5|4468|4456|4444|4432|384
1631084400000|2021-09-08 07:00:00|4457|4445|4469.2|4457.2|4473.4|4461.4|4445|4433|871
1631088000000|2021-09-08 08:00:00|4468.2|4456.2|4539.6|4527.6|4546|4534|4457.2|4445.2|985
1631091600000|2021-09-08 09:00:00|4539.1|4527.1|4543.9|4531.9|4545.1|4533.1|4501.6|4489.6|779
1631152800000|2021-09-09 02:00:00|4518.9|4506.9|4481.1|4469.1|4521.9|4509.9|4472.9|4460.9|367
1631156400000|2021-09-09 03:00:00|4480.9|4468.9|4451.7|4439.7|4480.9|4468.9|4430.5|4418.5|506
1631160000000|2021-09-09 04:00:00|4452|4440|4465.6|4453.6|4470.7|4458.7|4450.7|4438.7|94
1631167200000|2021-09-09 06:00:00|4468.3|4456.3|4487.7|4475.7|4496.7|4484.7|4452.5|4440.5|132
1631170800000|2021-09-09 07:00:00|4488.2|4476.2|4471.3|4459.3|4496.2|4484.2|4457.5|4445.5|102
1631174400000|2021-09-09 08:00:00|4471.8|4459.8|4466.7|4454.7|4474.7|4462.7|4449.4|4437.4|288
1631178000000|2021-09-09 09:00:00|4466.9|4454.9|4459.8|4447.8|4467.4|4455.4|4442.8|4430.8|641
1631239200000|2021-09-10 02:00:00|4475.6|4463.6|4444.5|4432.5|4480.3|4467.2|4438.5|4426.5|212
1631242800000|2021-09-10 03:00:00|4444.7|4432.7|4411.7|4399.7|4451.2|4439.2|4386|4374|256
1631246400000|2021-09-10 04:00:00|4411.9|4399.9|4428.7|4416.7|4430.8|4417.6|4407.8|4395.8|25
1631253600000|2021-09-10 06:00:00|4339.9|4327.9|4325.2|4313.2|4346.6|4334.6|4324|4312|197
1631257200000|2021-09-10 07:00:00|4325.7|4313.7|4349.5|4337.5|4365.1|4353.1|4325.7|4313.7|180
1631260800000|2021-09-10 08:00:00|4349|4337|4329.1|4317.1|4359.1|4347.1|4328.1|4316.1|463
1631264400000|2021-09-10 09:00:00|4328.9|4316.9|4343.3|4331.3|4353.5|4341.5|4322|4310|620
1631498400000|2021-09-13 02:00:00|4351.8|4339.8|4416.5|4404.5|4416.7|4404.7|4351.8|4339.8|562
1631502000000|2021-09-13 03:00:00|4416.2|4404.2|4401.9|4389.9|4421.7|4409.7|4394.8|4377.4|313
1631505600000|2021-09-13 04:00:00|4402.6|4390.6|4403.2|4391.2|4415.7|4403.7|4400.8|4388.8|45
1631512800000|2021-09-13 06:00:00|4406.9|4394.9|4375.2|4363.2|4420.3|4408.3|4375.1|4363.1|172
1631516400000|2021-09-13 07:00:00|4372.6|4360.6|4352.8|4340.8|4381.7|4369.7|4352.8|4340.8|226
1631520000000|2021-09-13 08:00:00|4354.1|4342.1|4389|4377|4405.6|4393.6|4353.6|4341.6|62
1631523600000|2021-09-13 09:00:00|4390.3|4378.3|4371.8|4359.8|4390.8|4378.8|4357.8|4345.8|346
1631584800000|2021-09-14 02:00:00|4344.2|4332.2|4396.1|4384.1|4397.6|4385.6|4338.8|4325.2|359
1631588400000|2021-09-14 03:00:00|4396.4|4384.4|4424.6|4412.6|4428.1|4416.1|4375.2|4363.2|590
1631592000000|2021-09-14 04:00:00|4423.9|4411.9|4414|4402|4424.7|4412.7|4410.8|4398.8|72
1631599200000|2021-09-14 06:00:00|4410.9|4398.9|4402|4390|4412.7|4400.7|4393.7|4381.7|169
1631602800000|2021-09-14 07:00:00|4401.5|4389.5|4384.1|4372.1|4422.1|4410.1|4374.2|4362.2|102
1631606400000|2021-09-14 08:00:00|4383.6|4371.6|4389.6|4377.6|4402.4|4390.4|4382.8|4370.8|60
1631610000000|2021-09-14 09:00:00|4389.3|4377.3|4384.6|4372.6|4414.4|4402.4|4383.8|4371.8|619
1631671200000|2021-09-15 02:00:00|4431.8|4419.8|4450.3|4438.3|4468.2|4456.2|4421.9|4409.9|64
1631674800000|2021-09-15 03:00:00|4449.9|4437.9|4450.7|4438.7|4465.9|4453.9|4442.2|4430.2|156
1631678400000|2021-09-15 04:00:00|4450.2|4438.2|4453.7|4441.7|4459.4|4447.4|4450.2|4438.2|123
1631685600000|2021-09-15 06:00:00|4460.7|4448.7|4466.9|4454.9|4473.3|4461.3|4459.9|4447.9|282
1631689200000|2021-09-15 07:00:00|4466.8|4454.8|4473.4|4461.4|4493.7|4481.7|4453.2|4441.2|205
1631692800000|2021-09-15 08:00:00|4473.8|4461.8|4465.4|4453.4|4474.4|4462.4|4453.6|4441.6|156
1631696400000|2021-09-15 09:00:00|4465.3|4453.3|4480.1|4468.1|4487.1|4475.1|4451.6|4439.6|119
1631844000000|2021-09-17 02:00:00|4473.4|4461.4|4369.7|4357.7|4474.3|4461.4|4369.2|4357.2|477
1631847600000|2021-09-17 03:00:00|4369.3|4357.3|4371.2|4359.2|4387.3|4374.2|4332.1|4320.1|519
1631851200000|2021-09-17 04:00:00|4371.1|4359.1|4372.2|4360.2|4380|4368|4370.3|4358.3|144
1631858400000|2021-09-17 06:00:00|4370.7|4358.7|4381.7|4369.7|4387.1|4375.1|4357.3|4345.3|395
1631862000000|2021-09-17 07:00:00|4381.6|4369.6|4413.2|4401.2|4425.6|4413.6|4379.3|4367.3|224
1631865600000|2021-09-17 08:00:00|4413.1|4401.1|4417.9|4405.9|4428.1|4416.1|4399.4|4386.9|54
1631869200000|2021-09-17 09:00:00|4418|4406|4407.1|4391.1|4436.9|4424.9|4390.3|4378.3|60
1632103200000|2021-09-20 02:00:00|4311.1|4299.1|4350.6|4338.6|4365.6|4351.7|4177.4|4157.4|89
1632106800000|2021-09-20 03:00:00|4354.1|4338.1|4362.7|4346.7|4376.4|4363.8|4338.1|4323.4|21
1632110400000|2021-09-20 04:00:00|4362.2|4346.2|4369.1|4357.1|4376.4|4364.4|4353.1|4340.2|10
1632117600000|2021-09-20 06:00:00|4372.7|4360.7|4359.4|4347.4|4375.3|4363.3|4334.1|4322.1|67
1632121200000|2021-09-20 07:00:00|4358.9|4346.9|4346|4334|4358.9|4346.9|4338.7|4326.7|259
1632124800000|2021-09-20 08:00:00|4345.5|4333.5|4328.2|4316.2|4357.7|4345.7|4324.9|4312.9|306
1632128400000|2021-09-20 09:00:00|4328.3|4316.3|4302.4|4286.4|4329.2|4317.2|4297.1|4285|471
1632189600000|2021-09-21 02:00:00|4264.8|4248.8|4281.4|4269.4|4302.9|4290.9|4264.3|4244.5|128
1632193200000|2021-09-21 03:00:00|4281.9|4269.9|4265.2|4249.2|4298.3|4286.3|4256|4244|180
1632196800000|2021-09-21 04:00:00|4264.3|4252.3|4264.9|4252.9|4275.5|4263.5|4251.5|4239.5|14
1632204000000|2021-09-21 06:00:00|4264.3|4252.3|4272.4|4260.4|4287.8|4275.8|4253.5|4241.5|80
1632207600000|2021-09-21 07:00:00|4272.3|4260.3|4278.1|4266.1|4288.3|4276.3|4259.2|4246.3|164
1632211200000|2021-09-21 08:00:00|4277.6|4265.6|4293.6|4281.6|4316.8|4303.3|4267.2|4255.2|40
1632214800000|2021-09-21 09:00:00|4293.1|4281.1|4323.5|4311.5|4324.7|4312.7|4290.8|4278.8|209
1632276000000|2021-09-22 02:00:00|4343.4|4323.4|4378.5|4366.5|4381|4369|4343.4|4323.4|104
1632279600000|2021-09-22 03:00:00|4379|4367|4401.7|4389.7|4410.2|4398.2|4376.5|4364.5|185
1632283200000|2021-09-22 04:00:00|4402.1|4390.1|4430.1|4418.1|4433|4420.5|4402|4390|154
1632290400000|2021-09-22 06:00:00|4440.6|4428.6|4438.2|4422.2|4451.5|4439.5|4418|4405|77
1632294000000|2021-09-22 07:00:00|4438.7|4422.7|4420.9|4408.9|4444.1|4432.1|4418.4|4405.9|99
1632297600000|2021-09-22 08:00:00|4421|4409|4456.2|4444.2|4461.4|4449.4|4419.6|4407|257
1632301200000|2021-09-22 09:00:00|4456.7|4444.7|4452.2|4440.2|4460.2|4448.2|4433.7|4421.7|271
1632362400000|2021-09-23 02:00:00|4470|4458|4464.9|4452.9|4479.5|4467.5|4440.5|4428.5|599
1632366000000|2021-09-23 03:00:00|4465.4|4453.4|4500.3|4488.3|4507.7|4495.7|4457.7|4445.7|857
1632369600000|2021-09-23 04:00:00|4499.3|4487.3|4489.8|4477.8|4500.6|4488.6|4488.8|4476.8|122
1632376800000|2021-09-23 06:00:00|4516.9|4504.9|4556|4544|4556|4544|4512.9|4500.9|575
1632380400000|2021-09-23 07:00:00|4555.5|4543.5|4550.2|4538.2|4556.3|4544.3|4538.2|4526.2|902
1632384000000|2021-09-23 08:00:00|4551.2|4539.2|4551.5|4539.5|4552.9|4540.9|4535.7|4523.7|697
1632387600000|2021-09-23 09:00:00|4552.5|4540.5|4560.9|4548.9|4569.9|4557.9|4545.2|4533.2|790
1632448800000|2021-09-24 02:00:00|4547|4535|4555.4|4543.4|4565|4553|4508|4496|215
1632452400000|2021-09-24 03:00:00|4556.4|4544.4|4578.8|4566.8|4589.3|4577.3|4546.4|4534.4|179
1632456000000|2021-09-24 04:00:00|4578.3|4566.3|4574.2|4562.2|4578.3|4566.3|4565.8|4553.8|79
1632463200000|2021-09-24 06:00:00|4595.9|4583.9|4583.4|4571.4|4600.9|4588.9|4576.4|4564.4|126
1632466800000|2021-09-24 07:00:00|4582.4|4570.4|4552.2|4540.2|4582.4|4570.4|4545.4|4533.4|547
1632470400000|2021-09-24 08:00:00|4553.2|4541.2|4562.6|4550.6|4586.6|4574.6|4548.7|4536.7|250
1632474000000|2021-09-24 09:00:00|4563.6|4551.6|4548.5|4536.5|4563.6|4551.6|4536.1|4524.1|373
1632708000000|2021-09-27 02:00:00|4565.1|4553.1|4541|4529|4583.8|4571.8|4537|4525|389
1632711600000|2021-09-27 03:00:00|4540.1|4528.1|4553.8|4541.8|4555|4543|4531.5|4519.5|173
1632715200000|2021-09-27 04:00:00|4554.3|4542.3|4552.6|4540.6|4565.6|4551.6|4551.5|4539.1|55
1632722400000|2021-09-27 06:00:00|4542.2|4530.2|4514.8|4502.8|4542.6|4530.6|4505.7|4493.7|207
1632726000000|2021-09-27 07:00:00|4515.3|4503.3|4472.6|4460.6|4515.9|4503.9|4455.1|4443.1|291
1632729600000|2021-09-27 08:00:00|4472.1|4460.1|4489.5|4477.5|4510.7|4498.7|4459.5|4447.5|657
1632733200000|2021-09-27 09:00:00|4489.4|4477.4|4494.2|4482.2|4503.6|4491.6|4487.1|4475.1|718
1632794400000|2021-09-28 02:00:00|4465.1|4453.1|4435.4|4423.4|4472.4|4460.4|4434.5|4422.5|386
1632798000000|2021-09-28 03:00:00|4435.5|4423.5|4471.3|4459.3|4475.9|4463.9|4421.5|4409.5|272
1632801600000|2021-09-28 04:00:00|4471.4|4459.4|4491.5|4479.5|4492|4480|4461.8|4449.8|96
1632808800000|2021-09-28 06:00:00|4536.5|4524.5|4536.6|4524.6|4541.3|4529.3|4516|4504|250
1632812400000|2021-09-28 07:00:00|4537.1|4525.1|4550.9|4538.9|4550.9|4538.9|4519.6|4507.6|91
1632816000000|2021-09-28 08:00:00|4550|4538|4559.9|4547.9|4562.9|4550.9|4543.3|4531.3|331
1632819600000|2021-09-28 09:00:00|4560.3|4548.3|4545.6|4533.6|4576.4|4564.4|4538.6|4526.6|612
1632880800000|2021-09-29 02:00:00|4526.1|4514.1|4513.5|4501.5|4526.5|4514.5|4495.1|4483.1|227
1632884400000|2021-09-29 03:00:00|4514.1|4502.1|4498.5|4486.5|4514.1|4502.1|4478.2|4466.2|307
1632888000000|2021-09-29 04:00:00|4498.9|4486.9|4505.7|4493.7|4506.2|4494.2|4490.4|4478.4|124
1632895200000|2021-09-29 06:00:00|4535.4|4523.4|4523.8|4511.8|4539|4527|4506.5|4494.5|310
1632898800000|2021-09-29 07:00:00|4524.3|4512.3|4527.3|4515.3|4544.4|4532.4|4517.6|4505.6|376
1632902400000|2021-09-29 08:00:00|4526|4514|4556.1|4544.1|4556.1|4544.1|4523.2|4511.2|377
1632906000000|2021-09-29 09:00:00|4556.2|4544.2|4549.3|4537.3|4579.6|4567.6|4548.6|4536.6|838
1632967200000|2021-09-30 02:00:00|4641.6|4629.6|4624.6|4612.6|4644.3|4632.3|4605.9|4593.9|557
1632970800000|2021-09-30 03:00:00|4624.1|4612.1|4625.8|4613.8|4645.8|4633.8|4615.7|4603.7|302
1632974400000|2021-09-30 04:00:00|4626.2|4614.2|4642.2|4630.2|4642.6|4630.6|4625.3|4613.3|124
1632981600000|2021-09-30 06:00:00|4625.4|4613.4|4642.6|4630.6|4645.4|4633.4|4615.2|4603.2|300
1632985200000|2021-09-30 07:00:00|4642.2|4630.2|4638|4626|4655.6|4643.6|4632.1|4620.1|565
1632988800000|2021-09-30 08:00:00|4637.1|4625.1|4669.6|4657.6|4669.6|4657.6|4633.8|4621.8|396
1632992400000|2021-09-30 09:00:00|4669.5|4657.5|4690.3|4678.3|4692|4680|4658.8|4646.8|1263
1633053600000|2021-10-01 02:00:00|4630.3|4618.3|4670.6|4658.6|4671|4659|4628.1|4616.1|388
1633057200000|2021-10-01 03:00:00|4672.9|4660.9|4661.6|4649.6|4673.6|4661.6|4654|4642|159
1633060800000|2021-10-01 04:00:00|4662|4650|4651.8|4639.8|4664|4652|4649.7|4637.7|64
1633068000000|2021-10-01 06:00:00|4658|4646|4640.1|4628.1|4664|4652|4624.3|4612.3|463
1633071600000|2021-10-01 07:00:00|4640|4628|4658.2|4646.2|4669.2|4657.2|4629.6|4617.6|88
1633075200000|2021-10-01 08:00:00|4657.8|4645.8|4631.8|4619.8|4663|4651|4630.7|4618.7|576
1633078800000|2021-10-01 09:00:00|4631.3|4619.3|4589.4|4573.4|4635.6|4623.6|4582.1|4570.1|831
1633312800000|2021-10-04 02:00:00|4578.2|4566.2|4600.1|4588.1|4616.5|4604.5|4563.9|4551.9|438
1633316400000|2021-10-04 03:00:00|4599.1|4587.1|4620.8|4608.8|4629.3|4617.3|4593.6|4581.6|23
1633320000000|2021-10-04 04:00:00|4621.1|4609.1|4615.2|4603.2|4622.3|4610.3|4610.3|4598.3|15
1633327200000|2021-10-04 06:00:00|4610.5|4598.5|4630.1|4618.1|4634.1|4622.1|4601.1|4589.1|98
1633330800000|2021-10-04 07:00:00|4629.7|4617.7|4632.7|4620.7|4640.4|4628.4|4619.5|4607.5|132
1633334400000|2021-10-04 08:00:00|4633.1|4621.1|4627.1|4615.1|4650.4|4638.4|4618.6|4606.6|285
1633338000000|2021-10-04 09:00:00|4627.8|4615.8|4667.3|4655.3|4668.4|4656.4|4617.2|4605.2|515
1633399200000|2021-10-05 02:00:00|4673.3|4661.3|4716.6|4704.6|4724.6|4712.6|4672|4660|541
1633402800000|2021-10-05 03:00:00|4717.1|4705.1|4777|4765|4834.3|4822.3|4713.8|4701.8|555
1633406400000|2021-10-05 04:00:00|4776.5|4764.5|4791|4779|4795|4783|4776|4764|47
1633413600000|2021-10-05 06:00:00|4797.3|4785.3|4795.9|4783.9|4803.1|4791.1|4782.6|4768.1|82
1633417200000|2021-10-05 07:00:00|4795.2|4783.2|4796.2|4784.2|4809.1|4797.1|4788.2|4776.2|413
1633420800000|2021-10-05 08:00:00|4797.2|4785.2|4798|4786|4803.4|4791.4|4765.1|4753.1|659
1633424400000|2021-10-05 09:00:00|4798.3|4786.3|4820.3|4804.3|4864.2|4852.2|4798.3|4786.3|661
1633485600000|2021-10-06 02:00:00|4898.4|4886.4|4943.1|4931.1|4957.1|4945.1|4880.7|4868.7|973
1633489200000|2021-10-06 03:00:00|4943.5|4931.5|4924.3|4912.3|4944.6|4932.6|4909|4897|609
1633492800000|2021-10-06 04:00:00|4923.8|4911.8|4916.1|4904.1|4928.3|4916.3|4911.1|4899.1|47
1633500000000|2021-10-06 06:00:00|4914.3|4902.3|4926.9|4914.9|4938.8|4926.8|4906.1|4894.1|14
1633503600000|2021-10-06 07:00:00|4926.7|4914.7|4915.6|4903.6|4940.9|4928.9|4914|4902|186
1633507200000|2021-10-06 08:00:00|4915.8|4903.8|4914.1|4902.1|4923.1|4911.1|4905.9|4893.9|407
1633510800000|2021-10-06 09:00:00|4914.6|4902.6|4944.3|4932.3|4947.2|4935.2|4913.9|4901.9|592
1633572000000|2021-10-07 02:00:00|4912.9|4900.9|4899|4887|4913.8|4901.8|4881.5|4869.5|200
1633575600000|2021-10-07 03:00:00|4898.8|4886.8|4897.1|4885.1|4902.3|4890.3|4885.8|4873.8|42
1633579200000|2021-10-07 04:00:00|4897.4|4885.4|4901.6|4889.6|4905.1|4893.1|4884.8|4872.8|39
1633586400000|2021-10-07 06:00:00|4905.5|4893.5|4896.6|4884.6|4910.3|4898.3|4892.1|4880.1|185
1633590000000|2021-10-07 07:00:00|4896.3|4884.3|4897.1|4885.1|4908.1|4896.1|4882.7|4870.7|268
1633593600000|2021-10-07 08:00:00|4896.1|4884.1|4934.5|4922.5|4937.4|4925.4|4889|4877|469
1633597200000|2021-10-07 09:00:00|4933.3|4921.3|4920.5|4908.5|4933.3|4921.3|4917|4905|490
1633658400000|2021-10-08 02:00:00|4976.4|4964.4|4891.1|4879.1|4977.1|4965.1|4871.8|4859.8|689
1633662000000|2021-10-08 03:00:00|4890.5|4878.5|4903|4891|4903.5|4891.5|4874.3|4862.3|381
1633665600000|2021-10-08 04:00:00|4902.5|4890.5|4911.5|4899.5|4920.5|4908.5|4898.3|4886.3|174
1633672800000|2021-10-08 06:00:00|4923.2|4911.2|4952.5|4940.5|4953.2|4941.2|4922.2|4910.2|382
1633676400000|2021-10-08 07:00:00|4952.7|4940.7|4978.5|4966.5|4981.5|4969.5|4952.5|4940.5|290
1633680000000|2021-10-08 08:00:00|4978.7|4966.7|5011.4|4999.4|5027.5|5015.5|4975.8|4963.8|424
1633683600000|2021-10-08 09:00:00|5011.6|4999.6|5034.1|5022.1|5046.1|5034.1|4992.6|4980.6|623
1633917600000|2021-10-11 02:00:00|4976|4964|5017.4|5005.4|5032.4|5020.4|4966.5|4954|299
1633921200000|2021-10-11 03:00:00|5017.9|5005.9|4998.9|4986.9|5018.9|5006.9|4987.7|4975.7|192
1633924800000|2021-10-11 04:00:00|4998.4|4986.4|5004.2|4992.2|5009.4|4997.4|4993|4981|204
1633932000000|2021-10-11 06:00:00|5009.6|4997.6|4995.1|4983.1|5010.8|4998.8|4984|4972|343
1633935600000|2021-10-11 07:00:00|4994.9|4982.9|5024.2|5012.2|5042|5030|4993.9|4981.9|311
1633939200000|2021-10-11 08:00:00|5024.7|5012.7|5026.2|5014.2|5030.1|5018.1|5001.5|4989.5|172
1633942800000|2021-10-11 09:00:00|5026.5|5014.5|5014|5002|5030.2|5018.2|5005.9|4993.9|212
1634004000000|2021-10-12 02:00:00|4968.5|4956.5|4940.7|4928.7|4973|4961|4926.6|4914.6|466
1634007600000|2021-10-12 03:00:00|4941|4929|4936.3|4924.3|4954.3|4942.3|4934.3|4922.3|253
1634011200000|2021-10-12 04:00:00|4936.5|4924.5|4946.6|4934.6|4950.4|4938.4|4936.3|4924.3|134
1634018400000|2021-10-12 06:00:00|4947.8|4935.8|4946.6|4934.6|4953.9|4941.9|4934.9|4922.9|87
1634022000000|2021-10-12 07:00:00|4946.4|4934.4|4913.1|4901.1|4946.4|4934.4|4903.1|4891.1|724
1634025600000|2021-10-12 08:00:00|4912.7|4900.7|4905.3|4893.3|4920.1|4908.1|4894.8|4882.8|816
1634029200000|2021-10-12 09:00:00|4905.9|4893.9|4912.1|4896.1|4928.2|4916.2|4898|4886|457
1634090400000|2021-10-13 02:00:00|4841.2|4829.2|4898.6|4886.6|4899.6|4887.6|4804|4792|390
1634094000000|2021-10-13 03:00:00|4898.3|4886.3|4916.9|4904.9|4930.4|4918.4|4894|4882|742
1634097600000|2021-10-13 04:00:00|4917.1|4905.1|4961.4|4949.4|4966.4|4954.4|4917.1|4905.1|250
1634104800000|2021-10-13 06:00:00|4993|4981|4980.4|4968.4|5021.1|5009.1|4969|4957|788
1634108400000|2021-10-13 07:00:00|4980.9|4968.9|4987.2|4975.2|5009.8|4997.8|4971.8|4959.8|263
1634112000000|2021-10-13 08:00:00|4987|4975|4995.3|4983.3|5004.5|4992.5|4984.5|4972.5|295
1634115600000|2021-10-13 09:00:00|4992.1|4980.1|5069.5|5057.5|5088.4|5076.4|4980|4968|785
1634176800000|2021-10-14 02:00:00|4902.3|4890.3|4929.9|4917.9|4969.6|4957.6|4897.5|4883.3|918
1634180400000|2021-10-14 03:00:00|4930.2|4918.2|4953|4941|4966.1|4954.1|4915.9|4903.9|85
1634184000000|2021-10-14 04:00:00|4952.9|4940.9|4945.7|4933.7|4956.4|4944.4|4930.5|4918.5|228
1634191200000|2021-10-14 06:00:00|4931.2|4919.2|4929.6|4917.6|4942.3|4930.3|4921.7|4909.7|132
1634194800000|2021-10-14 07:00:00|4929.4|4917.4|4954.3|4942.3|4978.9|4966.9|4928.6|4916.6|396
1634198400000|2021-10-14 08:00:00|4954.1|4942.1|4918.3|4906.3|4954.4|4942.4|4910.3|4898.3|252
1634202000000|2021-10-14 09:00:00|4918.8|4906.8|4929|4917|4949.6|4937.6|4917.3|4905.3|443
1634263200000|2021-10-15 02:00:00|4957.6|4945.6|4942.6|4930.6|4969.3|4957.3|4929.4|4917.4|490
1634266800000|2021-10-15 03:00:00|4942.2|4930.2|4980.4|4968.4|4988.5|4976.5|4936|4924|460
1634270400000|2021-10-15 04:00:00|4980.9|4968.9|4970.8|4958.8|4981.6|4969.6|4970|4958|16
1634277600000|2021-10-15 06:00:00|4980.3|4968.3|5001.3|4989.3|5001.8|4989.8|4980.3|4968.3|955
1634281200000|2021-10-15 07:00:00|5000.8|4988.8|5020|5008|5021.9|5009.9|5000.8|4988.8|704
1634284800000|2021-10-15 08:00:00|5019.9|5007.9|5042.1|5030.1|5043|5031|5000.7|4988.7|445
1634288400000|2021-10-15 09:00:00|5042.8|5030.8|5011.8|4999.8|5050.1|5038.1|5006|4994|609
1634522400000|2021-10-18 02:00:00|4992.2|4980.2|5042|5030|5059.8|5047.8|4989.9|4976|318
1634526000000|2021-10-18 03:00:00|5041.5|5029.5|5034|5022|5050.4|5038.4|5009.7|4997.7|83
1634529600000|2021-10-18 04:00:00|5034.1|5022.1|5032.4|5020.4|5039.4|5027.4|5025.5|5013.5|60
1634536800000|2021-10-18 06:00:00|5048.6|5036.6|5073.1|5061.1|5079.9|5067.9|5048.6|5036.6|312
1634540400000|2021-10-18 07:00:00|5073.5|5061.5|5074.5|5062.5|5079|5066.7|5063.8|5051.8|166
1634544000000|2021-10-18 08:00:00|5074.9|5062.9|5073|5061|5077.9|5065.9|5064.7|5051.9|36
1634547600000|2021-10-18 09:00:00|5072.6|5060.6|5077.9|5061.9|5081.1|5069.1|5058.1|5046.1|151
1634695200000|2021-10-20 02:00:00|5095.3|5083.3|5117.3|5105.3|5124.9|5112.9|5077.3|5065|136
1634698800000|2021-10-20 03:00:00|5117.7|5105.7|5132.8|5120.8|5146|5134|5112.3|5098.8|287
1634702400000|2021-10-20 04:00:00|5133.3|5121.3|5135.3|5123.3|5145.1|5133.1|5127.9|5115.9|126
1634709600000|2021-10-20 06:00:00|5153|5141|5186|5174|5208.2|5196.2|5151.5|5139.5|474
1634713200000|2021-10-20 07:00:00|5186.1|5174.1|5200.9|5188.9|5217.7|5203.6|5182.9|5170.9|113
1634716800000|2021-10-20 08:00:00|5200.5|5188.5|5208.9|5196.9|5216.8|5204.8|5195.1|5183.1|144
1634720400000|2021-10-20 09:00:00|5208.4|5196.4|5195.8|5183.8|5216.2|5204.2|5195.8|5183.8|233
1634781600000|2021-10-21 02:00:00|5312.6|5300.6|5310.5|5294.5|5346.7|5334.2|5289.5|5276|179
1634785200000|2021-10-21 03:00:00|5310.6|5294.6|5284.3|5272.3|5311|5295|5279.8|5266.9|118
1634788800000|2021-10-21 04:00:00|5284.7|5272.7|5288.5|5272.5|5294|5278.3|5282.9|5270.3|1
1634796000000|2021-10-21 06:00:00|5292.2|5276.2|5176.7|5164.7|5293.1|5277.1|5175.7|5162.7|300
1634799600000|2021-10-21 07:00:00|5176.2|5164.2|5213.5|5197.5|5238|5223.5|5132.7|5116.7|141
1634803200000|2021-10-21 08:00:00|5214.4|5198.4|5153.1|5141.1|5215|5200.4|5148.3|5136.3|175
1634806800000|2021-10-21 09:00:00|5153.5|5141.5|5096.6|5080.6|5155.4|5143.4|5067.8|5053.6|219
1634868000000|2021-10-22 02:00:00|4993.7|4977.7|4956.2|4944.2|4999.2|4982.8|4945|4933|629
1634871600000|2021-10-22 03:00:00|4955.3|4943.3|5019.1|5003.1|5056.7|5044.1|4953.3|4941.3|315
1634875200000|2021-10-22 04:00:00|5016.7|5004.7|5028.4|5012.4|5030.8|5015|5006|4992.1|3
1634882400000|2021-10-22 06:00:00|4971.3|4951.3|4988.3|4972.3|4999.5|4984.3|4953.5|4941.5|40
1634886000000|2021-10-22 07:00:00|4985.3|4973.3|5043.4|5031.4|5057.6|5045.6|4984.8|4971.4|55
1634889600000|2021-10-22 08:00:00|5045.9|5029.9|5063.2|5047.2|5066.2|5051.7|5035.8|5022.3|79
1634893200000|2021-10-22 09:00:00|5062.7|5046.7|5057.2|5041.2|5064.6|5050.7|5031.3|5019.3|52
1635127200000|2021-10-25 02:00:00|5072.6|5060.6|5095|5083|5111.1|5099.1|5064.6|5052.6|635
1635130800000|2021-10-25 03:00:00|5094.5|5082.5|5093.4|5081.4|5101.5|5089.5|5079|5067|608
1635134400000|2021-10-25 04:00:00|5093.9|5081.9|5090.8|5078.8|5097.9|5085.9|5081.8|5069.8|13
1635141600000|2021-10-25 06:00:00|5086.5|5074.5|5085.9|5073.9|5090.5|5078.5|5073.5|5061.5|496
1635145200000|2021-10-25 07:00:00|5085.4|5073.4|5092.3|5080.3|5098.4|5086.4|5083.4|5071.4|496
1635148800000|2021-10-25 08:00:00|5092.8|5080.8|5133.1|5121.1|5138.2|5126.2|5089.2|5077.2|671
1635152400000|2021-10-25 09:00:00|5134.1|5122.1|5093.3|5081.3|5135.1|5123.1|5090.9|5078.9|663
1635213600000|2021-10-26 02:00:00|5152.5|5140.5|5159.4|5147.4|5172.4|5160.4|5149.9|5137.9|549
1635217200000|2021-10-26 03:00:00|5159.9|5147.9|5169.2|5157.2|5191.8|5179.8|5155.9|5143.9|627
1635220800000|2021-10-26 04:00:00|5168.7|5156.7|5162.1|5150.1|5169.2|5157.2|5161.6|5149.6|74
1635228000000|2021-10-26 06:00:00|5146.7|5134.7|5161.1|5149.1|5165.7|5153.7|5138.4|5126.4|402
1635231600000|2021-10-26 07:00:00|5161.6|5149.6|5170.4|5158.4|5177.4|5165.4|5156.5|5144.5|399
1635235200000|2021-10-26 08:00:00|5169.9|5157.9|5093.6|5081.6|5177.9|5165.9|5065.7|5053.7|1327
1635238800000|2021-10-26 09:00:00|5093.1|5081.1|5146.2|5134.2|5161.2|5149.2|5090.6|5078.6|874
1635300000000|2021-10-27 02:00:00|5072.2|5060.2|5095.3|5083.3|5107.5|5095.5|5054.8|5042.8|342
1635303600000|2021-10-27 03:00:00|5094.8|5082.8|5127.4|5115.4|5154|5142|5093.7|5075.6|236
1635307200000|2021-10-27 04:00:00|5127.5|5115.5|5121.6|5109.6|5133|5121|5110.1|5098.1|100
1635314400000|2021-10-27 06:00:00|5110.2|5098.2|5091.5|5079.5|5130.4|5118.4|5088|5076|369
1635318000000|2021-10-27 07:00:00|5090.5|5078.5|5087.9|5075.9|5105.4|5093.4|5082.5|5070.5|316
1635321600000|2021-10-27 08:00:00|5087.4|5075.4|5117.1|5105.1|5121.7|5109.7|5070.8|5058.8|519
1635325200000|2021-10-27 09:00:00|5118.1|5106.1|5113.5|5101.5|5122.2|5110.2|5096.3|5084.3|1080
1635386400000|2021-10-28 02:00:00|5005.6|4993.6|5004.5|4992.5|5011.1|4999.1|4974.7|4960.9|528
1635390000000|2021-10-28 03:00:00|5004.9|4992.9|5006.2|4994.2|5007.4|4995.4|4985.9|4973.9|408
1635393600000|2021-10-28 04:00:00|5005.7|4993.7|5008.9|4996.9|5013.2|5001.2|5004.5|4992.5|54
1635400800000|2021-10-28 06:00:00|5061.4|5049.4|5030.8|5018.8|5064.5|5052.5|5006.1|4994.1|269
1635404400000|2021-10-28 07:00:00|5031.3|5019.3|5037|5025|5045.4|5033.4|5028.2|5016.2|129
1635408000000|2021-10-28 08:00:00|5036.9|5024.9|5072.4|5060.4|5084.3|5072.3|5035.1|5023.1|753
1635411600000|2021-10-28 09:00:00|5072.8|5060.8|5094.2|5082.2|5102.6|5090.6|5071.6|5059.6|917
1635472800000|2021-10-29 02:00:00|5133.1|5121.1|5165.1|5153.1|5171.2|5159.2|5130.2|5118.2|858
1635476400000|2021-10-29 03:00:00|5164.6|5152.6|5184.9|5172.9|5192.2|5180.2|5164.5|5152.5|615
1635480000000|2021-10-29 04:00:00|5185.4|5173.4|5196.3|5184.3|5197|5185|5181.9|5169.9|106
1635487200000|2021-10-29 06:00:00|5209|5197|5215|5203|5226.5|5214.5|5200.6|5186.2|677
1635490800000|2021-10-29 07:00:00|5214.5|5202.5|5206.8|5194.8|5230|5218|5204.7|5192.7|701
1635494400000|2021-10-29 08:00:00|5207.2|5195.2|5214.6|5202.6|5215.8|5203.8|5203.4|5191.4|466
1635498000000|2021-10-29 09:00:00|5215.1|5203.1|5202.9|5190.9|5229.2|5217.2|5202.5|5190.5|952
1635732000000|2021-11-01 02:00:00|5173.3|5161.3|5216.4|5204.4|5223.3|5211.3|5164.9|5152.9|361
1635735600000|2021-11-01 03:00:00|5216.1|5204.1|5180.3|5168.3|5219.2|5207.2|5175.3|5163.3|254
1635739200000|2021-11-01 04:00:00|5179.8|5167.8|5183.6|5171.6|5184.1|5172.1|5173.9|5161.9|182
1635746400000|2021-11-01 06:00:00|5162.9|5150.9|5103.1|5091.1|5162.9|5150.9|5095.8|5083.8|793
1635750000000|2021-11-01 07:00:00|5102.6|5090.6|5105.1|5093.1|5111.7|5099.7|5072.5|5060.5|735
1635753600000|2021-11-01 08:00:00|5104.9|5092.9|5131.5|5119.5|5133|5121|5090|5078|502
1635757200000|2021-11-01 09:00:00|5132.1|5120.1|5128.2|5108.2|5148.7|5136.7|5118.8|5106.8|760
1635818400000|2021-11-02 02:00:00|5184.2|5172.2|5127.2|5115.2|5203|5191|5114.1|5102.1|1113
1635822000000|2021-11-02 03:00:00|5126.8|5114.8|5086.4|5074.4|5151.6|5139.6|5076.6|5064.6|856
1635825600000|2021-11-02 04:00:00|5086.3|5074.3|5015.1|5003.1|5092.4|5080.4|5014.7|5002.7|283
1635832800000|2021-11-02 06:00:00|5104.5|5088.5|5110.2|5098.2|5121.2|5109.2|5093.7|5081.7|250
1635836400000|2021-11-02 07:00:00|5109.6|5097.6|5037.8|5025.8|5109.6|5097.6|5037.8|5025.8|102
1635840000000|2021-11-02 08:00:00|5038.1|5026.1|5087.8|5075.8|5106.2|5094.2|5036.5|5024.5|209
1635843600000|2021-11-02 09:00:00|5087.4|5075.4|5128.8|5116.8|5146.1|5134.1|5076.7|5064.7|400
1635904800000|2021-11-03 02:00:00|5068.8|5056.8|5110.8|5098.8|5129.6|5117.6|5068.8|5056.8|114
1635908400000|2021-11-03 03:00:00|5111.3|5099.3|5165|5153|5179.3|5167.3|5110.6|5098.6|393
1635912000000|2021-11-03 04:00:00|5164.8|5152.8|5152.2|5136.2|5181.2|5169.2|5148.2|5135.9|91
1635919200000|2021-11-03 06:00:00|5187.3|5167.3|5228.6|5216.6|5238.1|5226.1|5187.3|5167.3|447
1635922800000|2021-11-03 07:00:00|5228.9|5216.9|5186.9|5174.9|5228.9|5216.9|5185.9|5173.9|251
1635926400000|2021-11-03 08:00:00|5186.8|5174.8|5202|5190|5212.1|5200.1|5186.3|5174.3|327
1635930000000|2021-11-03 09:00:00|5201.3|5189.3|5219.8|5207.8|5222|5210|5187.6|5175.6|450
1635991200000|2021-11-04 02:00:00|5166|5146|5165.9|5145.9|5166|5146|5165.9|5145.9|0
1635994800000|2021-11-04 03:00:00|5165.8|5145.8|5165.7|5145.7|5165.8|5145.8|5165.7|5145.7|0
1635998400000|2021-11-04 04:00:00|5165.6|5145.6|5165.6|5145.6|5165.6|5145.6|5165.6|5145.6|0
1636005600000|2021-11-04 06:00:00|5165.2|5145.2|5165.1|5145.1|5165.2|5145.2|5165.1|5145.1|0
1636009200000|2021-11-04 07:00:00|5165|5145|5164.9|5144.9|5165|5145|5164.9|5144.9|0
1636012800000|2021-11-04 08:00:00|5164.8|5144.8|5164.7|5144.7|5164.8|5144.8|5164.7|5144.7|0
1636016400000|2021-11-04 09:00:00|5164.6|5144.6|5164.5|5144.5|5164.6|5144.6|5164.5|5144.5|0
1636077600000|2021-11-05 02:00:00|5026.6|5010.6|5044.9|5032.9|5054.9|5042.9|5022|5009.1|257
1636081200000|2021-11-05 03:00:00|5044.4|5032.4|5049.8|5037.8|5056.1|5044.1|5042.5|5030.5|181
1636084800000|2021-11-05 04:00:00|5049.4|5037.4|5052.4|5040.4|5055.3|5043.3|5044.9|5032.9|30
1636092000000|2021-11-05 06:00:00|5045|5033|5062.6|5050.6|5064.9|5052.9|5037.6|5025.6|208
1636095600000|2021-11-05 07:00:00|5064|5052|5061.1|5049.1|5070.1|5058.1|5054.6|5042.6|254
1636099200000|2021-11-05 08:00:00|5060.6|5048.6|5056.7|5044.7|5074.4|5062.4|5052.6|5040.6|264
1636102800000|2021-11-05 09:00:00|5056.5|5044.5|5029|5017|5060.1|5048.1|5025.1|5013.1|697
1636336800000|2021-11-08 02:00:00|4913.1|4901.1|4934.3|4922.3|4947.3|4935.3|4899.3|4887.3|201
1636340400000|2021-11-08 03:00:00|4935.1|4923.1|4932.7|4920.7|4948.4|4936.4|4925.7|4913.7|435
1636344000000|2021-11-08 04:00:00|4932.9|4920.9|4968.9|4956.9|4976.1|4964.1|4931.7|4919.7|198
1636351200000|2021-11-08 06:00:00|4998.6|4986.6|4980|4968|5003.3|4991.3|4959.3|4947.3|142
1636354800000|2021-11-08 07:00:00|4979|4967|4978.3|4966.3|4993.5|4981.5|4962.6|4950.6|99
1636358400000|2021-11-08 08:00:00|4978.6|4966.6|4992|4980|4995.8|4983.8|4975.4|4963.4|266
1636362000000|2021-11-08 09:00:00|4991.8|4979.8|5022.5|5010.5|5034.5|5022.5|4989.8|4977.8|245
1636423200000|2021-11-09 02:00:00|4937.2|4925.2|4932.8|4920.8|4941|4929|4918.7|4906.7|464
1636426800000|2021-11-09 03:00:00|4933.1|4921.1|4907.7|4895.7|4933.3|4921.3|4906.2|4894.2|669
1636430400000|2021-11-09 04:00:00|4907.2|4895.2|4895|4883|4911.2|4899.2|4885.1|4873.1|179
1636437600000|2021-11-09 06:00:00|4888.9|4876.9|4847.4|4835.4|4898.9|4886.9|4834.1|4822.1|340
1636441200000|2021-11-09 07:00:00|4847.7|4835.7|4888.3|4876.3|4899.9|4887.9|4831.3|4819.3|515
1636444800000|2021-11-09 08:00:00|4887.8|4875.8|4892.9|4880.9|4905.9|4893.9|4880.2|4868.2|400
1636448400000|2021-11-09 09:00:00|4893.4|4881.4|4920.2|4904.2|4930.5|4918.5|4891.7|4879.7|546
1636509600000|2021-11-10 02:00:00|4964.7|4952.7|4943.5|4931.5|4978.4|4966.4|4936.5|4924.5|276
1636513200000|2021-11-10 03:00:00|4943.8|4931.8|4970.6|4958.6|4984.6|4972.6|4943.3|4931.3|255
1636516800000|2021-11-10 04:00:00|4970.4|4958.4|4954.3|4942.3|4975.3|4963.3|4946.1|4934.1|151
1636524000000|2021-11-10 06:00:00|4990.1|4974.1|5011.6|4999.6|5016.7|5004.7|4979.2|4967.1|232
1636527600000|2021-11-10 07:00:00|5012.3|5000.3|5000.8|4988.8|5012.3|5000.3|4989.6|4977.6|295
1636531200000|2021-11-10 08:00:00|5001.8|4989.8|5047.2|5035.2|5050.2|5038.2|5001.8|4989.8|508
1636534800000|2021-11-10 09:00:00|5047.5|5035.5|5047.8|5035.8|5064.8|5052.8|5036|5024|532
1636596000000|2021-11-11 02:00:00|5080.3|5068.3|5058.5|5046.5|5083.2|5071.2|5042.5|5030.5|192
1636599600000|2021-11-11 03:00:00|5059|5047|5059.4|5047.4|5091.5|5079.5|5049.9|5037.9|291
1636603200000|2021-11-11 04:00:00|5059.2|5047.2|5061.2|5049.2|5066.4|5054.4|5056.3|5044.3|6
1636610400000|2021-11-11 06:00:00|5067.2|5055.2|4996.3|4984.3|5068.2|5056.2|4987.7|4975.7|304
1636614000000|2021-11-11 07:00:00|4996.5|4984.5|4980|4968|5004.6|4992.6|4947.2|4935.2|462
1636617600000|2021-11-11 08:00:00|4979.8|4967.8|4947.9|4935.9|4982.2|4970.2|4941.3|4929.3|962
1636621200000|2021-11-11 09:00:00|4947.4|4935.4|4990.4|4970.4|4994.6|4982.6|4943.7|4931.7|746
1636682400000|2021-11-12 02:00:00|5018.7|5006.7|5073.6|5061.6|5082.3|5070.3|5018.7|5006.7|325
1636686000000|2021-11-12 03:00:00|5074.1|5062.1|5073.6|5061.6|5098.6|5086.6|5059.8|5046.5|320
1636689600000|2021-11-12 04:00:00|5073.8|5061.8|5074.7|5062.7|5075.1|5063.1|5057.2|5045.2|37
1636696800000|2021-11-12 06:00:00|5079.1|5067.1|5042.7|5030.7|5079.9|5067.9|5032.7|5019.4|14
1636700400000|2021-11-12 07:00:00|5043|5031|5051|5039|5066.8|5054.8|5027.4|5015.4|117
1636704000000|2021-11-12 08:00:00|5050.8|5038.8|5046|5034|5053.6|5041.6|5011.6|4999.6|300
1636707600000|2021-11-12 09:00:00|5045.6|5033.6|5038.1|5026.1|5047.5|5035.5|5022.6|5010.6|183
1636941600000|2021-11-15 02:00:00|5011.9|4999.9|5036.9|5024.9|5052.7|5040.7|4997|4985|77
1636945200000|2021-11-15 03:00:00|5037.4|5025.4|5022.8|5010.8|5047|5035|5013.3|5001.3|18
1636948800000|2021-11-15 04:00:00|5023.3|5011.3|4971.5|4959.5|5030.1|5018.1|4971|4959|50
1636956000000|2021-11-15 06:00:00|5040.1|5024.1|5007.7|4995.7|5044.6|5032.6|5005.4|4992.2|129
1636959600000|2021-11-15 07:00:00|5008.6|4996.6|5020.6|5008.6|5025.6|5013.6|4977.3|4965.3|92
1636963200000|2021-11-15 08:00:00|5020.7|5008.7|5057.1|5045.1|5063.3|5051.3|5017.9|5005.9|159
1636966800000|2021-11-15 09:00:00|5056.2|5044.2|5046.5|5034.5|5076.1|5064.1|5044.5|5032.5|565
1637028000000|2021-11-16 02:00:00|5110.2|5094.2|5107.6|5095.6|5122|5110|5095.3|5082.1|379
1637031600000|2021-11-16 03:00:00|5107.8|5095.8|5111.5|5099.5|5125.4|5113.4|5107.8|5095.8|75
1637035200000|2021-11-16 04:00:00|5112|5100|5119|5103|5129|5117|5101|5087.2|133
1637042400000|2021-11-16 06:00:00|5060.7|5048.7|5055.9|5043.9|5078.9|5066.9|5051.6|5039.6|68
1637046000000|2021-11-16 07:00:00|5055.7|5043.7|5057.5|5045.5|5069.2|5057.2|5055.2|5043.2|154
1637049600000|2021-11-16 08:00:00|5057|5045|5074.2|5062.2|5085|5073|5055.8|5043.8|120
1637053200000|2021-11-16 09:00:00|5074.7|5062.7|5062.7|5046.7|5075.2|5063.2|5052.5|5040.5|161
1637114400000|2021-11-17 02:00:00|5115.3|5099.3|5107.7|5095.7|5121.3|5105.3|5094.4|5082.4|116
1637118000000|2021-11-17 03:00:00|5107.6|5095.6|5099.6|5087.6|5120.7|5108.7|5089.4|5077.4|241
1637121600000|2021-11-17 04:00:00|5099.5|5087.5|5096.5|5080.5|5109.1|5094.6|5085.3|5071.7|708
1637128800000|2021-11-17 06:00:00|5109.4|5097.4|5109.3|5097.3|5119.9|5107.9|5100.7|5088.7|80
1637132400000|2021-11-17 07:00:00|5109.8|5097.8|5126.4|5110.4|5129.9|5117.9|5108.6|5096.6|392
1637136000000|2021-11-17 08:00:00|5125.6|5109.6|5134.7|5122.7|5138|5123.3|5119.3|5107.3|589
1637139600000|2021-11-17 09:00:00|5135.2|5123.2|5146.6|5126.6|5161.8|5149.8|5127|5114.7|201
1637200800000|2021-11-18 02:00:00|5148.5|5132.5|5108.4|5096.4|5152.4|5137.2|5102.2|5088.7|139
1637204400000|2021-11-18 03:00:00|5107.9|5095.9|5137.6|5125.6|5142.7|5130.7|5106.4|5094.4|131
1637208000000|2021-11-18 04:00:00|5137.7|5125.7|5171.1|5151.1|5173.7|5160.6|5132|5120|20
1637215200000|2021-11-18 06:00:00|5187.2|5175.2|5165.9|5149.9|5192.9|5180.9|5143.1|5129.2|26
1637218800000|2021-11-18 07:00:00|5166|5150|5184.9|5172.9|5196.4|5184.4|5163.8|5149.7|71
1637222400000|2021-11-18 08:00:00|5185.3|5173.3|5224.8|5212.8|5224.8|5212.8|5184.5|5172.5|270
1637226000000|2021-11-18 09:00:00|5224.9|5212.9|5264.2|5244.2|5276.6|5264.6|5223.4|5211.4|824
1637287200000|2021-11-19 02:00:00|5282.9|5262.9|5244.5|5232.5|5284.1|5265.3|5229.2|5214.3|26
1637290800000|2021-11-19 03:00:00|5246.2|5234.2|5264.8|5252.8|5287.8|5273.9|5246.2|5234.2|161
1637294400000|2021-11-19 04:00:00|5264.4|5252.4|5266.8|5250.8|5272.5|5260.5|5260|5246.7|61
1637301600000|2021-11-19 06:00:00|5281.9|5261.9|5315.3|5303.3|5320.2|5308.1|5274.8|5260.1|81
1637305200000|2021-11-19 07:00:00|5314.8|5302.8|5301.5|5285.5|5324.2|5312.2|5297.1|5281.5|84
1637308800000|2021-11-19 08:00:00|5301.3|5285.3|5281.2|5269.2|5302.4|5289.3|5278.2|5263.9|19
1637312400000|2021-11-19 09:00:00|5281.6|5269.6|5245.8|5225.8|5285.1|5273.1|5245.8|5225.8|179
1637546400000|2021-11-22 02:00:00|5177|5157|5194.9|5182.9|5205.6|5193.6|5155.4|5135.4|26
1637550000000|2021-11-22 03:00:00|5196.8|5180.8|5166|5154|5198.2|5186.2|5165.1|5151.2|89
1637553600000|2021-11-22 04:00:00|5165.6|5153.6|5170.4|5154.4|5178|5162.5|5162.5|5148.1|8
1637560800000|2021-11-22 06:00:00|5139|5119|5163.3|5147.3|5171.4|5154.4|5135.1|5117.1|13
1637564400000|2021-11-22 07:00:00|5163.7|5147.7|5182.3|5170.3|5187.5|5173.6|5159.5|5143.6|18
1637568000000|2021-11-22 08:00:00|5181.8|5169.8|5196.5|5184.5|5197|5185|5161.8|5149.8|230
1637571600000|2021-11-22 09:00:00|5196.4|5184.4|5189.2|5177.2|5199.1|5187.1|5186.6|5171.7|278
1637632800000|2021-11-23 02:00:00|5244.5|5232.5|5227.2|5215.2|5247.5|5233.5|5218.1|5206.1|1096
1637636400000|2021-11-23 03:00:00|5227.7|5215.7|5201.9|5189.9|5235.6|5223.6|5197|5185|849
1637640000000|2021-11-23 04:00:00|5201.4|5189.4|5171.6|5159.6|5203.8|5191.8|5161.2|5148.7|1776
1637647200000|2021-11-23 06:00:00|5081.2|5065.2|5076.3|5064.3|5103.9|5091.9|5065.8|5053.8|1341
1637650800000|2021-11-23 07:00:00|5077.8|5065.8|5079.8|5067.8|5098.5|5086.5|5070.9|5058.9|838
1637654400000|2021-11-23 08:00:00|5079.7|5067.7|5068.9|5056.9|5084.1|5072.1|5060.2|5048.2|775
1637658000000|2021-11-23 09:00:00|5069.4|5057.4|5070.6|5054.6|5083.9|5071.9|5065.1|5050.6|1454
1637719200000|2021-11-24 02:00:00|5140.3|5128.3|5116.2|5104.2|5141.8|5129.8|5096.2|5084.2|884
1637722800000|2021-11-24 03:00:00|5116.7|5104.7|5087.9|5075.9|5119.6|5107.6|5080.6|5068.6|659
1637726400000|2021-11-24 04:00:00|5087.4|5075.4|5085.8|5073.8|5088.9|5076.9|5055.3|5043.3|628
1637733600000|2021-11-24 06:00:00|5097.2|5085.2|5116.6|5104.6|5118.1|5106.1|5079.7|5067.7|789
1637737200000|2021-11-24 07:00:00|5116.5|5104.5|5101.3|5089.3|5116.5|5104.5|5091.4|5079.4|681
1637740800000|2021-11-24 08:00:00|5101.4|5089.4|5105.7|5093.7|5110.1|5098.1|5096.8|5084.8|698
1637744400000|2021-11-24 09:00:00|5105.2|5093.2|5108.4|5092.4|5128|5116|5102.7|5090.7|1573
1637805600000|2021-11-25 02:00:00|5137|5121|5136|5124|5137.4|5125.4|5111.7|5099.7|1221
1637809200000|2021-11-25 03:00:00|5136.5|5124.5|5130.4|5118.4|5149|5137|5121|5109|466
1637812800000|2021-11-25 04:00:00|5129.9|5117.9|5133.2|5121.2|5137.1|5125.1|5127.2|5115.2|123
1637820000000|2021-11-25 06:00:00|5122.6|5110.6|5154.4|5142.4|5158|5146|5118.2|5106.2|440
1637823600000|2021-11-25 07:00:00|5154.9|5142.9|5173.4|5161.4|5176.3|5164.3|5148.4|5136.4|497
1637827200000|2021-11-25 08:00:00|5173.9|5161.9|5149.4|5137.4|5173.9|5161.9|5122.6|5110.6|734
1637830800000|2021-11-25 09:00:00|5149.9|5137.9|5104|5092|5154.5|5142.5|5103.4|5091.4|803
1637892000000|2021-11-26 02:00:00|5083.8|5071.8|5096.3|5084.3|5110.3|5098.3|5053.6|5041.6|275
1637895600000|2021-11-26 03:00:00|5096.8|5084.8|5075.6|5063.6|5115.2|5103.2|5066.1|5054.1|157
1637899200000|2021-11-26 04:00:00|5075.1|5063.1|5086.9|5074.9|5087.8|5075.8|5071.1|5059.1|22
1637906400000|2021-11-26 06:00:00|5069.3|5057.3|5060.6|5048.6|5080.9|5068.7|5052.6|5040.6|445
1637910000000|2021-11-26 07:00:00|5060.2|5048.2|5042.3|5030.3|5061.1|5049.1|5032.6|5013.6|245
1637913600000|2021-11-26 08:00:00|5043.3|5031.3|5044.5|5032.5|5053.6|5041.6|5014.1|5002.1|663
1637917200000|2021-11-26 09:00:00|5043.5|5031.5|5029.9|5017.9|5045.4|5033.4|5020.8|5008.8|846
1638151200000|2021-11-29 02:00:00|5065.6|5053.6|5090.6|5078.6|5098.9|5086.9|5040.4|5028.4|803
1638154800000|2021-11-29 03:00:00|5091.2|5079.2|5086.3|5074.3|5093.3|5081.3|5062.3|5050.3|830
1638158400000|2021-11-29 04:00:00|5085.9|5073.9|5080.5|5068.5|5088.8|5076.8|5073.5|5061.5|123
1638165600000|2021-11-29 06:00:00|5052.5|5040.5|5031|5019|5059.7|5047.7|5003.4|4991.4|578
1638169200000|2021-11-29 07:00:00|5030.9|5018.9|5083.6|5071.6|5086.1|5074.1|5028.4|5016.4|1154
1638172800000|2021-11-29 08:00:00|5083.5|5071.5|5067.1|5055.1|5083.8|5071.8|5050.9|5038.9|303
1638176400000|2021-11-29 09:00:00|5066.6|5054.6|5043.6|5031.6|5073|5061|5035.2|5023.2|860
1638237600000|2021-11-30 02:00:00|4927.1|4915.1|4991.8|4979.8|4995.9|4983.9|4916.5|4904.5|866
1638241200000|2021-11-30 03:00:00|4992.8|4980.8|4996.1|4984.1|5010.5|4998.5|4980.2|4968.2|551
1638244800000|2021-11-30 04:00:00|4994.3|4982.3|4982.3|4970.3|4994.3|4982.3|4979.1|4967.1|182
1638252000000|2021-11-30 06:00:00|4945.2|4933.2|4956.2|4944.2|4957.5|4945.5|4924.6|4912.6|1166
1638255600000|2021-11-30 07:00:00|4956.6|4944.6|4942|4930|4968.4|4956.4|4942|4930|1122
1638259200000|2021-11-30 08:00:00|4941.5|4929.5|4880.9|4868.9|4941.5|4929.5|4853|4841|1692
1638262800000|2021-11-30 09:00:00|4880.4|4868.4|4880.6|4868.6|4928.7|4916.7|4868.8|4856.8|634
1638324000000|2021-12-01 02:00:00|4919.6|4907.6|4894.8|4882.8|4929.5|4917.5|4882.4|4870.4|659
1638327600000|2021-12-01 03:00:00|4894.2|4882.2|4895.2|4883.2|4901.7|4889.7|4865.4|4853.4|935
1638331200000|2021-12-01 04:00:00|4895.1|4883.1|4888.3|4876.3|4903.2|4891.2|4882.3|4870.3|125
1638338400000|2021-12-01 06:00:00|4936.6|4924.6|4928.2|4916.2|4946.9|4934.9|4911.2|4899.2|351
1638342000000|2021-12-01 07:00:00|4928.7|4916.7|4927.9|4915.9|4932.9|4920.9|4915.3|4903.3|405
1638345600000|2021-12-01 08:00:00|4927.2|4915.2|4896.7|4884.7|4927.8|4915.8|4890|4878|363
1638349200000|2021-12-01 09:00:00|4896.6|4884.6|4893.4|4881.4|4920.7|4908.7|4887.3|4875.3|293
1638410400000|2021-12-02 02:00:00|4840.1|4828.1|4806|4794|4866.5|4854.5|4802.1|4790.1|910
1638414000000|2021-12-02 03:00:00|4805.4|4793.4|4833.2|4821.2|4835.2|4823.2|4770|4758|871
1638417600000|2021-12-02 04:00:00|4833.9|4821.9|4841.5|4829.5|4846.3|4834.3|4829.2|4817.2|476
1638424800000|2021-12-02 06:00:00|4864.3|4852.3|4860.1|4848.1|4877.9|4865.9|4848.6|4836.6|192
1638428400000|2021-12-02 07:00:00|4859.6|4847.6|4862.9|4850.9|4870.8|4858.8|4847.3|4835.3|451
1638432000000|2021-12-02 08:00:00|4864|4852|4829.8|4817.8|4878.7|4866.7|4828.3|4816.3|550
1638435600000|2021-12-02 09:00:00|4829.9|4817.9|4852.8|4840.8|4854.1|4842.1|4828.3|4816.3|898
1638756000000|2021-12-06 02:00:00|4983.8|4971.8|4941.6|4929.6|4995.8|4983.8|4937.9|4925.9|1710
1638759600000|2021-12-06 03:00:00|4942.1|4930.1|4919.3|4907.3|4942.1|4930.1|4915.5|4903.5|984
1638763200000|2021-12-06 04:00:00|4919.9|4907.9|4923.9|4911.9|4929.7|4917.7|4909.6|4897.6|162
1638770400000|2021-12-06 06:00:00|4926.3|4910.3|4925.9|4913.9|4937.7|4925.7|4914.5|4902.3|249
1638774000000|2021-12-06 07:00:00|4924.9|4912.9|4931.7|4919.7|4935.1|4923.1|4891.7|4879.7|334
1638777600000|2021-12-06 08:00:00|4932.5|4920.5|4911.2|4899.2|4949.7|4937.7|4907.1|4895.1|244
1638781200000|2021-12-06 09:00:00|4910.9|4898.9|4913.6|4901.6|4928.7|4916.7|4900.6|4887.9|733
1638842400000|2021-12-07 02:00:00|4943|4931|4965.7|4953.7|4985.3|4973.3|4935.4|4922.8|398
1638846000000|2021-12-07 03:00:00|4966|4954|5032.6|5020.6|5046.4|5034.4|4964.9|4952.9|368
1638849600000|2021-12-07 04:00:00|5035.6|5023.6|5046.1|5034.1|5054.3|5042.3|5030.8|5018.8|307
1638856800000|2021-12-07 06:00:00|5021.1|5009.1|5036.9|5024.9|5054.2|5042.2|5015.4|5003.4|159
1638860400000|2021-12-07 07:00:00|5037.4|5025.4|5048.4|5036.4|5060.5|5048.5|5033.6|5021.6|121
1638864000000|2021-12-07 08:00:00|5048.2|5036.2|5053.5|5041.5|5062.6|5050.6|5042.8|5030.8|167
1638867600000|2021-12-07 09:00:00|5054|5042|5071.5|5059.5|5077.9|5065.9|5028.5|5016.5|430
1638756000000|2021-12-06 02:00:00|4983.8|4971.8|4941.6|4929.6|4995.8|4983.8|4937.9|4925.9|1710
1638759600000|2021-12-06 03:00:00|4942.1|4930.1|4919.3|4907.3|4942.1|4930.1|4915.5|4903.5|984
1638763200000|2021-12-06 04:00:00|4919.9|4907.9|4923.9|4911.9|4929.7|4917.7|4909.6|4897.6|162
1638770400000|2021-12-06 06:00:00|4926.3|4910.3|4925.9|4913.9|4937.7|4925.7|4914.5|4902.3|249
1638774000000|2021-12-06 07:00:00|4924.9|4912.9|4931.7|4919.7|4935.1|4923.1|4891.7|4879.7|334
1638777600000|2021-12-06 08:00:00|4932.5|4920.5|4911.2|4899.2|4949.7|4937.7|4907.1|4895.1|244
1638781200000|2021-12-06 09:00:00|4910.9|4898.9|4913.6|4901.6|4928.7|4916.7|4900.6|4887.9|733
1638842400000|2021-12-07 02:00:00|4943|4931|4965.7|4953.7|4985.3|4973.3|4935.4|4922.8|398
1638846000000|2021-12-07 03:00:00|4966|4954|5032.6|5020.6|5046.4|5034.4|4964.9|4952.9|368
1638849600000|2021-12-07 04:00:00|5035.6|5023.6|5046.1|5034.1|5054.3|5042.3|5030.8|5018.8|307
1638856800000|2021-12-07 06:00:00|5021.1|5009.1|5036.9|5024.9|5054.2|5042.2|5015.4|5003.4|159
1638860400000|2021-12-07 07:00:00|5037.4|5025.4|5048.4|5036.4|5060.5|5048.5|5033.6|5021.6|121
1638864000000|2021-12-07 08:00:00|5048.2|5036.2|5053.5|5041.5|5062.6|5050.6|5042.8|5030.8|167
1638867600000|2021-12-07 09:00:00|5054|5042|5071.5|5059.5|5077.9|5065.9|5028.5|5016.5|430
1638928800000|2021-12-08 02:00:00|5008|4996|5009.1|4997.1|5036.1|5024.1|5000.9|4988.9|505
1638932400000|2021-12-08 03:00:00|5008.4|4996.4|5011.7|4999.7|5026.4|5014.4|5000.7|4988.7|226
1638936000000|2021-12-08 04:00:00|5012|5000|5005.1|4989.1|5015|5003|4999.8|4987.8|121
1638943200000|2021-12-08 06:00:00|4964.1|4952.1|4955|4943|4974.1|4962.1|4935.8|4923.8|161
1638946800000|2021-12-08 07:00:00|4954.7|4942.7|4982.5|4970.5|4987.3|4975.3|4933.5|4921.5|329
1638950400000|2021-12-08 08:00:00|4982|4970|4993.4|4981.4|5008.9|4996.9|4979.1|4967.1|351
1638954000000|2021-12-08 09:00:00|4991.9|4979.9|4985.5|4973.5|5016.8|5004.8|4972.2|4960.2|547
1639015200000|2021-12-09 02:00:00|4979.9|4967.9|5033.7|5021.7|5042.2|5030.2|4974.8|4962.8|66
1639018800000|2021-12-09 03:00:00|5033.4|5021.4|5022.1|5010.1|5036.9|5024.9|5012.9|5000.9|54
1639022400000|2021-12-09 04:00:00|5021.8|5009.8|5022.4|5006.4|5048.5|5036.5|5016.9|5004.6|53
1639029600000|2021-12-09 06:00:00|4971.4|4955.4|4963|4951|4980.4|4968.4|4956.2|4944.2|349
1639033200000|2021-12-09 07:00:00|4962.8|4950.8|4928.9|4916.9|4963.8|4951.8|4928.2|4916.2|242
1639036800000|2021-12-09 08:00:00|4929.6|4917.6|4906.8|4894.8|4938.6|4926.6|4896.3|4884.3|348
1639040400000|2021-12-09 09:00:00|4907|4895|4906.4|4894.4|4928.2|4916.2|4902.5|4890.5|1000
1639101600000|2021-12-10 02:00:00|4912.5|4900.5|4915.2|4903.2|4933.4|4921.4|4903.4|4891.4|134
1639105200000|2021-12-10 03:00:00|4914.7|4902.7|4946.7|4934.7|4963.2|4951.2|4914|4902|118
1639108800000|2021-12-10 04:00:00|4947|4935|4895|4883|4947|4935|4891.9|4875.9|50
1639116000000|2021-12-10 06:00:00|4857.6|4841.6|4863.2|4851.2|4882.4|4870.4|4850.1|4833.9|214
1639119600000|2021-12-10 07:00:00|4862.9|4850.9|4922.1|4910.1|4946.4|4934.4|4861.4|4849.4|387
1639123200000|2021-12-10 08:00:00|4922.6|4910.6|4913.6|4901.6|4941.4|4929.4|4906.6|4894.6|297
1639126800000|2021-12-10 09:00:00|4913.3|4901.3|4920.6|4908.6|4927.1|4915.1|4888.5|4876.5|322
1639360800000|2021-12-13 02:00:00|4821.8|4809.8|4856.6|4844.6|4871.1|4859.1|4819.4|4805.9|351
1639364400000|2021-12-13 03:00:00|4857|4845|4909.3|4897.3|4913.9|4901.9|4846|4834|469
1639368000000|2021-12-13 04:00:00|4909.8|4897.8|4926.4|4914.4|4936.5|4924.5|4908.2|4896.2|107
1639375200000|2021-12-13 06:00:00|4876.2|4864.2|4898.1|4886.1|4907.2|4895.2|4876|4863.5|412
1639378800000|2021-12-13 07:00:00|4897.9|4885.9|4862.7|4850.7|4915.6|4903.6|4860.5|4848.5|313
1639382400000|2021-12-13 08:00:00|4863|4851|4931.4|4919.4|4931.4|4919.4|4863|4851|115
1639386000000|2021-12-13 09:00:00|4931.1|4919.1|4884.7|4872.7|4938.5|4926.5|4884.5|4872.5|700
1639447200000|2021-12-14 02:00:00|4842.3|4830.3|4814.6|4802.6|4853.1|4841.1|4808.3|4793.3|203
1639450800000|2021-12-14 03:00:00|4815.1|4803.1|4833.1|4821.1|4862.4|4850.4|4812.9|4800.9|233
1639454400000|2021-12-14 04:00:00|4832.7|4820.7|4823.2|4811.2|4833.8|4821.8|4818.2|4806.2|205
1639461600000|2021-12-14 06:00:00|4820.6|4808.6|4802.3|4790.3|4832.8|4820.8|4786.5|4774.5|292
1639465200000|2021-12-14 07:00:00|4802.4|4790.4|4803.7|4791.7|4829.4|4817.4|4789.7|4777.7|198
1639468800000|2021-12-14 08:00:00|4804.4|4792.4|4812.6|4800.6|4830.4|4818.4|4801.1|4789.1|138
1639472400000|2021-12-14 09:00:00|4812.4|4800.4|4791.9|4779.9|4815.7|4803.7|4787.5|4775.5|230
1639533600000|2021-12-15 02:00:00|4783.6|4771.6|4671.3|4659.3|4785.4|4773.4|4670|4658|822
1639537200000|2021-12-15 03:00:00|4671.5|4659.5|4546.9|4534.9|4678|4666|4490.7|4478.7|873
1639540800000|2021-12-15 04:00:00|4547.3|4535.3|4545.5|4529.5|4548|4536|4523.9|4511.9|140
1639548000000|2021-12-15 06:00:00|4584.7|4564.7|4631.8|4619.8|4661.9|4649.9|4578.7|4564.7|206
1639551600000|2021-12-15 07:00:00|4632.1|4620.1|4603.9|4591.9|4638.8|4626.8|4546.4|4534.4|207
1639555200000|2021-12-15 08:00:00|4603.4|4591.4|4591.7|4579.7|4648.7|4636.7|4591.7|4579.7|221
1639558800000|2021-12-15 09:00:00|4591|4579|4570.4|4558.4|4616.1|4604.1|4516.9|4504.9|471
1639620000000|2021-12-16 02:00:00|4608|4592|4589.6|4577.6|4654.7|4642.3|4554.8|4541.2|523
1639623600000|2021-12-16 03:00:00|4590.1|4578.1|4618.8|4606.8|4623.1|4611.1|4589.1|4577.1|165
1639627200000|2021-12-16 04:00:00|4619.1|4607.1|4626.9|4614.9|4639.7|4627.7|4618.9|4606.9|43
1639634400000|2021-12-16 06:00:00|4648.7|4636.7|4666.5|4654.5|4670.6|4658.6|4628.8|4616.8|134
1639638000000|2021-12-16 07:00:00|4666|4654|4711.1|4699.1|4735.4|4723.4|4660|4648|512
1639641600000|2021-12-16 08:00:00|4710.8|4698.8|4719.3|4707.3|4719.8|4707.8|4693.1|4681.1|449
1639645200000|2021-12-16 09:00:00|4719.4|4707.4|4704.8|4688.8|4724.8|4712.8|4662|4648|177
1639706400000|2021-12-17 02:00:00|4784.1|4772.1|4777.8|4765.8|4818.3|4806.3|4769|4749|205
1639710000000|2021-12-17 03:00:00|4770.6|4754.6|4751.3|4739.3|4785.2|4772.1|4726.4|4713|262
1639713600000|2021-12-17 04:00:00|4750.3|4738.3|4741.7|4721.7|4756.6|4744.6|4725.1|4713.1|57
1639720800000|2021-12-17 06:00:00|4769.7|4753.7|4761.7|4749.7|4787.7|4775.1|4745|4733|49
1639724400000|2021-12-17 07:00:00|4762.6|4750.6|4742.5|4730.5|4771.2|4759.2|4728.5|4716.5|60
1639728000000|2021-12-17 08:00:00|4742.6|4730.6|4717.3|4705.3|4750.5|4738.5|4712|4700|139
1639731600000|2021-12-17 09:00:00|4717.4|4705.4|4689|4669|4717.4|4705.4|4662.1|4650.1|101
1639965600000|2021-12-20 02:00:00|4645.6|4625.6|4610.6|4594.6|4681.4|4665.4|4587.7|4572.1|54
1639969200000|2021-12-20 03:00:00|4612.7|4596.7|4607.5|4591.5|4658.6|4643.9|4595.9|4583.9|123
1639972800000|2021-12-20 04:00:00|4608.3|4592.3|4612.4|4596.4|4614.2|4600.7|4595.3|4582.4|104
1639980000000|2021-12-20 06:00:00|4589.8|4577.8|4587.1|4575.1|4605.1|4593.1|4563.1|4551.1|196
1639983600000|2021-12-20 07:00:00|4587.2|4575.2|4628.7|4616.7|4638|4626|4576.8|4564.8|117
1639987200000|2021-12-20 08:00:00|4628.6|4616.6|4571.4|4559.4|4629.7|4617.7|4552.5|4540.5|65
1639990800000|2021-12-20 09:00:00|4570.9|4558.9|4543.4|4531.4|4572.3|4560.3|4541.2|4529.2|406
1640052000000|2021-12-21 02:00:00|4641.7|4621.7|4619.2|4603.2|4657.6|4640.1|4600.6|4588|155
1640055600000|2021-12-21 03:00:00|4618.8|4602.8|4614.6|4602.6|4633.4|4621.4|4604.9|4591.9|138
1640059200000|2021-12-21 04:00:00|4615.1|4603.1|4621.4|4609.4|4628.3|4616|4613.3|4601.3|117
1640066400000|2021-12-21 06:00:00|4637.8|4625.8|4636.7|4624.7|4653.1|4637.2|4620.7|4608.7|261
1640070000000|2021-12-21 07:00:00|4635.3|4623.3|4637|4625|4640.3|4627.1|4614.5|4599.4|102
1640073600000|2021-12-21 08:00:00|4636|4624|4627.2|4615.2|4639.5|4627.5|4600.3|4588.3|104
1640077200000|2021-12-21 09:00:00|4626.7|4614.7|4630.3|4618.3|4631.2|4619.2|4608.1|4596.1|99
1640138400000|2021-12-22 02:00:00|4679.9|4659.9|4674.8|4662.8|4697.5|4682.5|4660.4|4646.4|53
1640142000000|2021-12-22 03:00:00|4675.3|4663.3|4708.4|4696.4|4711.9|4699.9|4672.9|4659.4|73
1640145600000|2021-12-22 04:00:00|4707.9|4695.9|4702.7|4690.7|4714.9|4702.9|4701.2|4689.2|34
1640152800000|2021-12-22 06:00:00|4702.4|4690.4|4714.9|4702.9|4716.5|4704.5|4691.5|4679.5|125
1640156400000|2021-12-22 07:00:00|4714.5|4702.5|4710.2|4698.2|4737.3|4725.3|4710|4698|100
1640160000000|2021-12-22 08:00:00|4710.1|4698.1|4701.3|4689.3|4710.1|4698.1|4678.6|4666.6|80
1640163600000|2021-12-22 09:00:00|4700.8|4688.8|4690.6|4674.6|4704.1|4692.1|4679.5|4665.5|114
1640224800000|2021-12-23 02:00:00|4733.5|4721.5|4701.1|4689.1|4737.5|4724|4693.5|4681.5|408
1640228400000|2021-12-23 03:00:00|4701.6|4689.6|4728.2|4716.2|4731.7|4719.7|4682.7|4669.6|402
1640232000000|2021-12-23 04:00:00|4729.2|4717.2|4722.5|4710.5|4734.1|4722.1|4721.1|4709.1|75
1640239200000|2021-12-23 06:00:00|4729.8|4717.8|4728.6|4716.6|4747.3|4735.3|4720.2|4708.2|396
1640242800000|2021-12-23 07:00:00|4729.1|4717.1|4723.7|4711.7|4743.4|4731.4|4715.5|4703.5|209
1640246400000|2021-12-23 08:00:00|4723.2|4711.2|4731.4|4719.4|4731.9|4719.9|4705.1|4693.1|527
1640250000000|2021-12-23 09:00:00|4731.9|4719.9|4708.1|4696.1|4739.4|4727.4|4693.6|4681.6|1068
1640311200000|2021-12-24 02:00:00|4765.3|4753.3|4776.2|4764.2|4776.7|4764.7|4751.3|4739.3|327
1640314800000|2021-12-24 03:00:00|4776.7|4764.7|4854.4|4842.4|4864.4|4852.4|4775.6|4763.6|1380
1640318400000|2021-12-24 04:00:00|4854.9|4842.9|4843.2|4831.2|4861.8|4849.8|4842.7|4830.7|428
1640325600000|2021-12-24 06:00:00|4848.7|4836.7|4849.5|4837.5|4862.1|4850.1|4830.1|4818.1|94
1640329200000|2021-12-24 07:00:00|4850|4838|4860.7|4848.7|4862.5|4850.5|4839.9|4827.9|376
1640332800000|2021-12-24 08:00:00|4860.2|4848.2|4855|4843|4863.2|4851.2|4842.6|4830.6|181
1640336400000|2021-12-24 09:00:00|4854.5|4842.5|4871.2|4859.2|4871.7|4859.7|4849.3|4837.3|1351
1640570400000|2021-12-27 02:00:00|4824.5|4812.5|4862.5|4850.5|4879.6|4867.6|4824.4|4812.4|567
1640574000000|2021-12-27 03:00:00|4863|4851|4847.9|4835.9|4880.4|4868.4|4843.3|4831.3|572
1640577600000|2021-12-27 04:00:00|4849.7|4837.7|4812.1|4800.1|4859.6|4847.6|4806.3|4794.3|265
1640584800000|2021-12-27 06:00:00|4826|4814|4833.8|4821.8|4844.4|4832.4|4811.9|4799.9|507
1640588400000|2021-12-27 07:00:00|4833.4|4821.4|4836|4824|4840.3|4828.3|4819.6|4807.6|356
1640592000000|2021-12-27 08:00:00|4836.6|4824.6|4826.5|4814.5|4836.6|4824.6|4820.3|4808.3|481
1640595600000|2021-12-27 09:00:00|4826.6|4814.6|4819.9|4803.9|4849.5|4837.5|4812.2|4800.2|1041
1640656800000|2021-12-28 02:00:00|4840.9|4828.9|4834|4822|4853|4839.4|4818.4|4806.4|184
1640660400000|2021-12-28 03:00:00|4834.9|4822.9|4839.1|4827.1|4850.4|4838.4|4824.3|4812.3|365
1640664000000|2021-12-28 04:00:00|4839.2|4827.2|4832.8|4820.8|4840.1|4828.1|4827.5|4815.5|286
1640671200000|2021-12-28 06:00:00|4850.1|4838.1|4896.3|4884.3|4903.8|4891.8|4840.5|4828.5|392
1640674800000|2021-12-28 07:00:00|4895.4|4883.4|4903.5|4891.5|4910.2|4898.2|4872.9|4860.9|292
1640678400000|2021-12-28 08:00:00|4904|4892|4947.5|4935.5|4950.2|4938.2|4900.1|4888.1|573
1640682000000|2021-12-28 09:00:00|4947.9|4935.9|4968.6|4956.6|5008.1|4996.1|4947.9|4935.9|1227
1640743200000|2021-12-29 02:00:00|4939.1|4927.1|4915.3|4903.3|4945.2|4930.8|4907.2|4895.2|194
1640746800000|2021-12-29 03:00:00|4914.8|4902.8|4907.7|4895.7|4919.2|4907.2|4899.8|4887.8|304
1640750400000|2021-12-29 04:00:00|4908.1|4896.1|4898.8|4886.8|4908.7|4896.7|4890.4|4878.4|142
1640757600000|2021-12-29 06:00:00|4901.3|4889.3|4891.3|4879.3|4909.1|4897.1|4867.3|4855.3|409
1640761200000|2021-12-29 07:00:00|4891.4|4879.4|4906.8|4894.8|4914.1|4902.1|4889.1|4877.1|1254
1640764800000|2021-12-29 08:00:00|4907.3|4895.3|4915.7|4903.7|4924.3|4912.3|4902|4890|344
1640768400000|2021-12-29 09:00:00|4916.5|4904.5|4920.3|4908.3|4922.2|4910.2|4906.1|4894.1|896
1640829600000|2021-12-30 02:00:00|4950.7|4938.7|4924.3|4912.3|4953.3|4941.3|4898.9|4886.9|352
1640833200000|2021-12-30 03:00:00|4923.9|4911.9|4929|4917|4948|4936|4915.3|4903.3|303
1640836800000|2021-12-30 04:00:00|4929.5|4917.5|4942.5|4930.5|4942.5|4930.5|4927.6|4915.6|126
1640844000000|2021-12-30 06:00:00|4927.2|4915.2|4929|4917|4934.9|4922.9|4911.9|4899.9|310
1640847600000|2021-12-30 07:00:00|4928.9|4916.9|4895.5|4883.5|4929.3|4917.3|4892.8|4880.8|1440
1640851200000|2021-12-30 08:00:00|4896|4884|4914.7|4902.7|4915.2|4903.2|4880.2|4868.2|364
1640854800000|2021-12-30 09:00:00|4915.2|4903.2|4901.2|4885.2|4915.7|4903.7|4885.2|4873.2|1494
1640916000000|2021-12-31 02:00:00|4897.2|4885.6|4897.2|4885.2|4898.9|4886.9|4870.6|4858.6|237
1640919600000|2021-12-31 03:00:00|4897.6|4885.6|4934.2|4922.2|4935.3|4923.3|4894.8|4882.8|630
1640923200000|2021-12-31 04:00:00|4934.4|4922.4|4929.9|4917.9|4935.3|4923.3|4912.5|4900.5|338
1640930400000|2021-12-31 06:00:00|4926.5|4914.5|4932.3|4920.3|4944.5|4932.5|4920.4|4908.4|106
1640934000000|2021-12-31 07:00:00|4930.4|4918.4|4911.9|4899.9|4937.1|4925.1|4908.3|4896.3|187
1640937600000|2021-12-31 08:00:00|4911.4|4899.4|4916.1|4904.1|4924.6|4912.6|4906.5|4894.5|161
1640941200000|2021-12-31 09:00:00|4915.7|4903.7|4909.4|4897.4|4927.7|4915.7|4878.1|4866.1|1287
1641175200000|2022-01-03 02:00:00|4908.3|4896.3|4989.2|4977.2|4998.2|4986.2|4907.1|4895.1|540
1641178800000|2022-01-03 03:00:00|4989.5|4977.5|5040.6|5028.6|5055|5043|4987.5|4972.7|1018
1641182400000|2022-01-03 04:00:00|5040.3|5028.3|5060.6|5048.6|5064.1|5052.1|5035.3|5023.3|183
1641189600000|2022-01-03 06:00:00|5051.1|5039.1|5036.9|5024.9|5056.6|5044.6|5024.9|5012.9|258
1641193200000|2022-01-03 07:00:00|5036.6|5024.6|5041.7|5029.7|5042.4|5030.4|5020|5008|140
1641196800000|2022-01-03 08:00:00|5042.2|5030.2|5040.1|5028.1|5061.4|5049.4|5034.2|5022.2|643
1641200400000|2022-01-03 09:00:00|5039.8|5027.8|5026.8|5014.8|5053.8|5041.8|5026.6|5014.6|1177
1641261600000|2022-01-04 02:00:00|4985.4|4973.4|5038.2|5026.2|5051.9|5039.9|4969.1|4957.1|240
1641265200000|2022-01-04 03:00:00|5037.7|5025.7|5041.5|5029.5|5056.9|5044.9|5033.2|5021.2|304
1641268800000|2022-01-04 04:00:00|5042.2|5030.2|5039.4|5027.4|5047|5035|5025.1|5013.1|56
1641276000000|2022-01-04 06:00:00|5022|5010|5027|5015|5042.3|5030.3|5019.5|5007.5|176
1641279600000|2022-01-04 07:00:00|5027.6|5015.6|5043.8|5031.8|5052.7|5040.7|5005.7|4993.7|250
1641283200000|2022-01-04 08:00:00|5044.2|5032.2|5079.2|5067.2|5088.2|5076.2|5039.8|5027.8|667
1641286800000|2022-01-04 09:00:00|5079.4|5067.4|5078.6|5066.6|5090.2|5078.2|5048.7|5036.7|1318
1641348000000|2022-01-05 02:00:00|5130.4|5118.4|5128.1|5116.1|5140|5128|5111.5|5099.5|432
1641351600000|2022-01-05 03:00:00|5128.4|5116.4|5142.4|5130.4|5153.1|5141.1|5116.7|5104.7|199
1641355200000|2022-01-05 04:00:00|5141.9|5129.9|5140.1|5128.1|5146.7|5134.7|5126.3|5114.3|38
1641362400000|2022-01-05 06:00:00|5138.6|5126.6|5122.4|5110.4|5140.2|5128.2|5111.3|5099.3|282
1641366000000|2022-01-05 07:00:00|5122.2|5110.2|5135.3|5123.3|5136.5|5124.5|5115.5|5103.5|178
1641369600000|2022-01-05 08:00:00|5135.6|5123.6|5168.1|5156.1|5168.6|5156.6|5130.6|5118.6|222
1641373200000|2022-01-05 09:00:00|5168.6|5156.6|5198.6|5186.6|5203.8|5191.8|5168.1|5156.1|319
1641434400000|2022-01-06 02:00:00|5129.2|5117.2|5117.2|5105.2|5148.4|5136.4|5107|5095|474
1641438000000|2022-01-06 03:00:00|5117|5105|5093.9|5081.9|5118.2|5106.2|5075.7|5063.7|415
1641441600000|2022-01-06 04:00:00|5094.2|5082.2|5109.7|5097.7|5114.1|5102.1|5088.4|5076.4|37
1641448800000|2022-01-06 06:00:00|5112.8|5100.8|5118.5|5106.5|5119.7|5107.7|5095.7|5083.7|98
1641452400000|2022-01-06 07:00:00|5118|5106|5102.4|5090.4|5122.1|5110.1|5098|5086|418
1641456000000|2022-01-06 08:00:00|5101.9|5089.9|5143.9|5131.9|5148.1|5136.1|5101.1|5089.1|205
1641459600000|2022-01-06 09:00:00|5144.2|5132.2|5134.2|5122.2|5185.4|5173.4|5133.2|5121.2|1083
1641520800000|2022-01-07 02:00:00|5143.2|5131.2|5171.2|5159.2|5185.4|5171.8|5134.2|5122.2|96
1641524400000|2022-01-07 03:00:00|5171.7|5159.7|5147.2|5135.2|5173.5|5161.5|5118.1|5106.1|362
1641528000000|2022-01-07 04:00:00|5146.3|5134.3|5144.1|5132.1|5151.3|5139.3|5139.8|5127.8|6
1641535200000|2022-01-07 06:00:00|5144.2|5132.2|5124.1|5112.1|5146|5134|5119.1|5107.1|567
1641538800000|2022-01-07 07:00:00|5124.3|5112.3|5114|5102|5132.3|5120.3|5100.2|5088.2|268
1641542400000|2022-01-07 08:00:00|5114.3|5102.3|5106.9|5094.9|5137.7|5125.7|5098.1|5086.1|269
1641546000000|2022-01-07 09:00:00|5107.7|5095.7|5129.3|5117.3|5133.4|5121.4|5102.7|5090.7|437
1641780000000|2022-01-10 02:00:00|5106.3|5094.3|5093|5081|5110.1|5098.1|5083.1|5071.1|157
1641783600000|2022-01-10 03:00:00|5092.8|5080.8|5099.7|5087.7|5102.7|5090.7|5082.7|5070.7|268
1641787200000|2022-01-10 04:00:00|5099.4|5087.4|5097.3|5085.3|5104.3|5092.3|5093.8|5081.8|107
1641794400000|2022-01-10 06:00:00|5161.9|5149.9|5203.7|5191.7|5232.2|5220.2|5161.9|5149.9|389
1641798000000|2022-01-10 07:00:00|5203.5|5191.5|5186.4|5174.4|5205.7|5193.7|5181.5|5169.5|357
1641801600000|2022-01-10 08:00:00|5185.9|5173.9|5162.4|5150.4|5187.4|5175.4|5156.3|5144.3|374
1641805200000|2022-01-10 09:00:00|5161.9|5149.9|5143.5|5127.5|5162.4|5150.4|5119.5|5107.5|678
1641866400000|2022-01-11 02:00:00|5079|5067|5111.2|5099.2|5111.7|5099.7|5053.7|5041.7|258
1641870000000|2022-01-11 03:00:00|5111|5099|5118.7|5106.7|5138.5|5126.5|5099.7|5087.7|243
1641873600000|2022-01-11 04:00:00|5118.9|5106.9|5125.3|5113.3|5127.9|5115.9|5116.4|5104.4|24
1641880800000|2022-01-11 06:00:00|5118.5|5106.5|5143.9|5131.9|5157.4|5143.7|5118.2|5106.2|146
1641884400000|2022-01-11 07:00:00|5144.1|5132.1|5165.3|5153.3|5173.3|5161.3|5126|5114|532
1641888000000|2022-01-11 08:00:00|5164.8|5152.8|5156.4|5144.4|5172.5|5160.5|5148.7|5136.7|178
1641891600000|2022-01-11 09:00:00|5155.9|5143.9|5165.9|5153.9|5172.4|5160.4|5142|5130|482
1641952800000|2022-01-12 02:00:00|5164.9|5149.9|5164.5|5152.5|5169.6|5157.6|5142.5|5130.5|264
1641956400000|2022-01-12 03:00:00|5164.7|5152.7|5185.3|5173.3|5199.6|5187.6|5163.5|5151.5|636
1641960000000|2022-01-12 04:00:00|5185|5173|5162.8|5150.8|5185.5|5173.5|5162.8|5150.8|187
1641967200000|2022-01-12 06:00:00|5144.3|5132.3|5140.8|5128.8|5146.9|5134.9|5123|5111|115
1641970800000|2022-01-12 07:00:00|5141|5129|5151.1|5139.1|5169.8|5157.8|5136.9|5124.9|178
1641974400000|2022-01-12 08:00:00|5151.3|5139.3|5165.3|5153.3|5174.5|5162.5|5146.7|5134.7|155
1641978000000|2022-01-12 09:00:00|5165|5153|5124.7|5112.7|5172.2|5160.2|5116.4|5104.4|1038
1642039200000|2022-01-13 02:00:00|5149.3|5137.3|5174.1|5162.1|5182.4|5170.4|5144.5|5132.5|218
1642042800000|2022-01-13 03:00:00|5174.9|5162.9|5186.1|5174.1|5192.1|5180.1|5161.1|5149.1|116
1642046400000|2022-01-13 04:00:00|5186.4|5174.4|5181.9|5169.9|5192.2|5180.2|5172.4|5158.2|78
1642053600000|2022-01-13 06:00:00|5190.4|5178.4|5166.4|5154.4|5191.1|5179.1|5150.2|5138.2|99
1642057200000|2022-01-13 07:00:00|5165.9|5153.9|5175.8|5163.8|5184.9|5172.9|5165.9|5153.9|121
1642060800000|2022-01-13 08:00:00|5176|5164|5187.4|5175.4|5197.5|5185.5|5175.8|5163.8|472
1642064400000|2022-01-13 09:00:00|5187.9|5175.9|5230|5218|5230|5218|5186.5|5174.5|555
1642125600000|2022-01-14 02:00:00|5139.5|5127.5|5146.3|5134.3|5149.3|5137.3|5112|5099.6|432
1642129200000|2022-01-14 03:00:00|5146|5134|5171.2|5159.2|5177.4|5165.4|5143.9|5131.9|117
1642132800000|2022-01-14 04:00:00|5171|5159|5151.1|5139.1|5172.2|5160.2|5148.1|5136.1|50
1642140000000|2022-01-14 06:00:00|5149.3|5137.3|5193.7|5181.7|5206.9|5194.9|5149.3|5137.3|130
1642143600000|2022-01-14 07:00:00|5195.7|5183.7|5198.2|5186.2|5198.2|5186.2|5167.4|5155.4|277
1642147200000|2022-01-14 08:00:00|5197.7|5185.7|5172.3|5160.3|5199.7|5187.7|5172.3|5160.3|126
1642150800000|2022-01-14 09:00:00|5172.6|5160.6|5184.5|5172.5|5195.3|5183.3|5167.9|5155.9|418
1642384800000|2022-01-17 02:00:00|5156.8|5144.8|5139.4|5127.4|5172.4|5154|5123|5109.7|53
1642388400000|2022-01-17 03:00:00|5139.1|5127.1|5196.8|5184.8|5210.2|5197.8|5136.7|5124.7|326
1642392000000|2022-01-17 04:00:00|5197.3|5185.3|5194.5|5182.5|5200.3|5188.1|5172.5|5160.5|53
1642399200000|2022-01-17 06:00:00|5189.2|5177.2|5205.7|5193.7|5207.4|5195.4|5175.2|5163.2|135
1642402800000|2022-01-17 07:00:00|5205.1|5193.1|5207.3|5195.3|5216|5204|5197.5|5185.5|206
1642406400000|2022-01-17 08:00:00|5207|5195|5196.4|5184.4|5207|5195|5175.6|5163.6|92
1642410000000|2022-01-17 09:00:00|5196.3|5184.3|5229.8|5209.8|5236.9|5224.9|5186.2|5174.2|330
1642557600000|2022-01-19 02:00:00|5326.9|5314.9|5348.7|5336.7|5374.5|5362.5|5325.3|5313|307
1642561200000|2022-01-19 03:00:00|5349.2|5337.2|5336.3|5324.3|5357.8|5345.3|5330.1|5318.1|343
1642564800000|2022-01-19 04:00:00|5336.7|5324.7|5346.3|5334.3|5355.9|5343.9|5336.3|5324.3|152
1642572000000|2022-01-19 06:00:00|5333.8|5321.8|5330.8|5318.8|5347.1|5335.1|5315.8|5303.8|254
1642575600000|2022-01-19 07:00:00|5331.4|5319.4|5315.5|5303.5|5331.4|5319.4|5293|5281|208
1642579200000|2022-01-19 08:00:00|5315.6|5303.6|5312|5300|5318.5|5306.5|5296.1|5284.1|80
1642582800000|2022-01-19 09:00:00|5312.7|5300.7|5276.9|5264.9|5354.7|5342.7|5267|5253.8|306
1642644000000|2022-01-20 02:00:00|5331.7|5311.7|5305.5|5293.5|5331.7|5312.3|5300.8|5287.2|30
1642647600000|2022-01-20 03:00:00|5305.4|5293.4|5313.4|5301.4|5316.1|5304.1|5293.6|5275.5|338
1642651200000|2022-01-20 04:00:00|5314.2|5302.2|5327.4|5307.4|5335.7|5321.8|5313.2|5301|63
1642658400000|2022-01-20 06:00:00|5344.8|5332.8|5347.2|5335.2|5352.9|5340.6|5343.1|5327.1|99
1642662000000|2022-01-20 07:00:00|5348|5336|5337.1|5325.1|5371|5358.4|5332.2|5320.2|329
1642665600000|2022-01-20 08:00:00|5339.2|5323.2|5319.2|5303.2|5349.7|5337.7|5307.1|5293.6|64
1642669200000|2022-01-20 09:00:00|5319.6|5303.6|5344.2|5332.2|5344.7|5332.7|5296.9|5284.9|201
1642730400000|2022-01-21 02:00:00|5372.1|5360.1|5348.5|5336.5|5372.5|5360.5|5347.5|5335.5|102
1642734000000|2022-01-21 03:00:00|5348|5336|5361.6|5349.6|5364.3|5351.8|5338.3|5326.3|316
1642737600000|2022-01-21 04:00:00|5361.5|5349.5|5361.5|5341.5|5365.2|5352.7|5355.8|5340.6|44
1642744800000|2022-01-21 06:00:00|5396.2|5380.2|5385.3|5373.3|5396.7|5382.9|5379.6|5362.3|190
1642748400000|2022-01-21 07:00:00|5384.9|5372.9|5399.2|5387.2|5401.1|5389.1|5380|5368|160
1642752000000|2022-01-21 08:00:00|5398.8|5386.8|5431.3|5419.3|5431.4|5419.4|5377.5|5363.7|438
1642755600000|2022-01-21 09:00:00|5430.8|5418.8|5468.6|5456.6|5471|5459|5416.7|5404.7|447
1642989600000|2022-01-24 02:00:00|5441.5|5429.5|5502.7|5490.7|5514.7|5502.7|5436|5424|547
1642993200000|2022-01-24 03:00:00|5502.2|5490.2|5492.6|5480.6|5505.7|5493.7|5485.6|5473.6|912
1642996800000|2022-01-24 04:00:00|5493.1|5481.1|5496.1|5484.1|5498|5486|5488.6|5476.6|416
1643004000000|2022-01-24 06:00:00|5473|5461|5426.4|5414.4|5486.4|5474.4|5426.4|5414.4|487
1643007600000|2022-01-24 07:00:00|5425.5|5413.5|5403.3|5391.3|5451.9|5439.9|5395.3|5383.3|1312
1643011200000|2022-01-24 08:00:00|5402.8|5390.8|5410.6|5398.6|5417.1|5405.1|5380.7|5368.7|905
1643014800000|2022-01-24 09:00:00|5409.6|5397.6|5411.1|5399.1|5430.1|5418.1|5402.1|5390.1|681
1643076000000|2022-01-25 02:00:00|5375.5|5363.5|5422.9|5410.9|5425.4|5413.4|5348.1|5328.1|565
1643079600000|2022-01-25 03:00:00|5422.4|5410.4|5399.1|5387.1|5423.4|5411.4|5384.2|5372.2|221
1643083200000|2022-01-25 04:00:00|5399.6|5387.6|5407.5|5395.5|5413.6|5401.6|5399.6|5387.6|238
1643090400000|2022-01-25 06:00:00|5417.6|5405.6|5415|5403|5424.6|5412.6|5402.5|5390.5|202
1643094000000|2022-01-25 07:00:00|5414.5|5402.5|5406.7|5394.7|5419.5|5407.5|5392.4|5380.4|442
1643097600000|2022-01-25 08:00:00|5407.3|5395.3|5393|5381|5412.7|5400.7|5390.6|5378.6|822
1643101200000|2022-01-25 09:00:00|5393.5|5381.5|5441.7|5429.7|5448.1|5436.1|5392|5380|2073
1643162400000|2022-01-26 02:00:00|5457.4|5445.4|5462.3|5450.3|5477.9|5465.9|5455.9|5441.9|381
1643166000000|2022-01-26 03:00:00|5462.4|5450.4|5450.6|5438.6|5472.2|5460.2|5437.6|5425.6|696
1643169600000|2022-01-26 04:00:00|5450.5|5438.5|5453.5|5441.5|5456.6|5444.6|5447|5435|62
1643176800000|2022-01-26 06:00:00|5487.5|5475.5|5473|5461|5499.5|5487.5|5465.5|5453.5|703
1643180400000|2022-01-26 07:00:00|5473.5|5461.5|5485.6|5473.6|5491.7|5479.7|5467.9|5455.9|1174
1643184000000|2022-01-26 08:00:00|5487|5475|5481.3|5469.3|5492|5480|5475.4|5463.4|622
1643187600000|2022-01-26 09:00:00|5481.2|5469.2|5491.2|5479.2|5507.9|5495.9|5479.3|5467.3|1291
1643248800000|2022-01-27 02:00:00|5577.4|5565.4|5579.3|5567.3|5599.1|5587.1|5563.1|5551.1|529
1643252400000|2022-01-27 03:00:00|5578.8|5566.8|5581.1|5569.1|5592.8|5580.8|5572.9|5560.9|514
1643256000000|2022-01-27 04:00:00|5580.7|5568.7|5581.7|5569.7|5586.1|5574.1|5542.4|5530.4|582
1643263200000|2022-01-27 06:00:00|5590.8|5578.8|5585.5|5573.5|5595.8|5583.8|5577.1|5565.1|368
1643266800000|2022-01-27 07:00:00|5585|5573|5588.3|5576.3|5603.4|5591.4|5580.4|5568.4|431
1643270400000|2022-01-27 08:00:00|5588.8|5576.8|5654|5642|5654.6|5642.6|5588.3|5576.3|1227
1643274000000|2022-01-27 09:00:00|5653.6|5641.6|5603|5591|5655.6|5643.6|5602|5590|1685
1643335200000|2022-01-28 02:00:00|5629.7|5617.7|5640.1|5628.1|5661|5649|5622.8|5602.8|644
1643338800000|2022-01-28 03:00:00|5639.6|5627.6|5639.6|5627.6|5645.7|5633.7|5632.1|5620.1|282
1643342400000|2022-01-28 04:00:00|5640.6|5628.6|5628.7|5616.7|5642.1|5630.1|5626.5|5614.5|218
1643349600000|2022-01-28 06:00:00|5623.9|5611.9|5623.9|5611.9|5626.4|5614.4|5563.6|5551.6|741
1643353200000|2022-01-28 07:00:00|5625.5|5613.5|5676.5|5664.5|5691.4|5679.4|5624.4|5612.4|792
1643356800000|2022-01-28 08:00:00|5676.1|5664.1|5744.4|5732.4|5756|5744|5674.1|5662.1|798
1643360400000|2022-01-28 09:00:00|5743.9|5731.9|5781.6|5769.6|5785.1|5773.1|5719.3|5707.3|2395
1643594400000|2022-01-31 02:00:00|5830|5818|5757.4|5745.4|5833.7|5821.7|5756.9|5744.9|163
1643598000000|2022-01-31 03:00:00|5755.4|5743.4|5757.4|5745.4|5794|5782|5750.8|5738.8|431
1643853600000|2022-02-03 02:00:00|5661.9|5649.9|5626.3|5614.3|5683.4|5663.4|5580.5|5568.5|833
1643857200000|2022-02-03 03:00:00|5626.5|5614.5|5638.1|5626.1|5646.2|5634.2|5626|5614|403
1643860800000|2022-02-03 04:00:00|5638.2|5626.2|5640.3|5628.3|5644.4|5632.4|5628.5|5616.5|121
1643868000000|2022-02-03 06:00:00|5638.8|5626.8|5628.4|5616.4|5639.2|5627.2|5622.5|5610.5|193
1643871600000|2022-02-03 07:00:00|5628.7|5616.7|5607.2|5595.2|5636.5|5624.5|5602.5|5590.5|495
1643875200000|2022-02-03 08:00:00|5606.7|5594.7|5661.3|5649.3|5668.3|5656.3|5606.2|5594.2|323
1643878800000|2022-02-03 09:00:00|5661|5649|5625.1|5613.1|5666.3|5654.3|5605.5|5593.5|717
1643940000000|2022-02-04 02:00:00|5666.3|5654.3|5631.1|5619.1|5667.1|5655.1|5623.3|5611.3|518
1643943600000|2022-02-04 03:00:00|5632.4|5620.4|5625.5|5613.5|5633.4|5621.4|5603.9|5591.9|382
1643947200000|2022-02-04 04:00:00|5625.8|5613.8|5618.7|5606.7|5629.5|5617.5|5614.1|5602.1|66
1643954400000|2022-02-04 06:00:00|5616.8|5604.8|5639.1|5627.1|5642.2|5630.2|5616.8|5604.8|244
1643958000000|2022-02-04 07:00:00|5638.5|5626.5|5700.1|5688.1|5711.1|5699.1|5637.8|5625.8|802
1643961600000|2022-02-04 08:00:00|5699.9|5687.9|5695.1|5683.1|5702.6|5690.6|5674.5|5662.5|419
1643965200000|2022-02-04 09:00:00|5695.6|5683.6|5704.3|5684.3|5707.6|5695.6|5655.7|5643.7|512
1644199200000|2022-02-07 02:00:00|5791.1|5779.1|5728.3|5716.3|5825.6|5809.6|5713.6|5701.6|464
1644202800000|2022-02-07 03:00:00|5728|5716|5680.2|5668.2|5736.3|5724.3|5654.1|5634.1|431
1644206400000|2022-02-07 04:00:00|5679.7|5667.7|5672.5|5660.5|5679.7|5667.7|5664|5652|184
1644213600000|2022-02-07 06:00:00|5671.4|5659.4|5670.8|5658.8|5688.8|5676.8|5663.5|5651.5|126
1644217200000|2022-02-07 07:00:00|5671.8|5659.8|5549.8|5537.8|5671.9|5659.9|5499.9|5487.9|978
1644220800000|2022-02-07 08:00:00|5550.6|5538.6|5575.2|5563.2|5602.1|5590.1|5534.3|5522.3|658
1644224400000|2022-02-07 09:00:00|5575|5563|5589.5|5577.5|5591.5|5579.5|5562.8|5550.8|380
1644285600000|2022-02-08 02:00:00|5577.2|5565.2|5499.7|5487.7|5593.7|5581.7|5480.7|5468.7|341
1644289200000|2022-02-08 03:00:00|5499.4|5487.4|5421.1|5409.1|5517.1|5505.1|5409.8|5397.8|495
1644292800000|2022-02-08 04:00:00|5421.3|5409.3|5418|5406|5425.6|5413.6|5395.3|5382.3|76
1644300000000|2022-02-08 06:00:00|5445.3|5429.3|5465.6|5453.6|5494.9|5482.9|5445.1|5426.8|438
1644303600000|2022-02-08 07:00:00|5466.1|5454.1|5483.2|5471.2|5514.8|5502.8|5450.1|5438.1|167
1644307200000|2022-02-08 08:00:00|5484.2|5472.2|5486.7|5474.7|5499.4|5487.4|5435|5423|227
1644310800000|2022-02-08 09:00:00|5486.9|5474.9|5494.5|5482.5|5535.1|5523.1|5486.9|5474.9|834
1644372000000|2022-02-09 02:00:00|5363|5351|5385.2|5373.2|5389|5377|5338.7|5326.7|1003
1644375600000|2022-02-09 03:00:00|5385.7|5373.7|5428.7|5416.7|5438.7|5426.7|5381|5369|916
1644379200000|2022-02-09 04:00:00|5429|5417|5454.8|5442.8|5469.9|5457.1|5418.5|5406.5|300
1644386400000|2022-02-09 06:00:00|5460.2|5448.2|5481.7|5469.7|5484.9|5472.9|5453.1|5441.1|769
1644390000000|2022-02-09 07:00:00|5483.2|5471.2|5629.3|5617.3|5646.6|5634.6|5483.2|5471.2|848
1644393600000|2022-02-09 08:00:00|5629.8|5617.8|5606.8|5594.8|5664.1|5652.1|5553|5538.8|751
1644397200000|2022-02-09 09:00:00|5607.1|5595.1|5651.7|5639.7|5654|5641.6|5597.2|5585.2|561
1644458400000|2022-02-10 02:00:00|5615.8|5599.8|5587.2|5575.2|5637.6|5625.6|5568.6|5556.6|290
1644462000000|2022-02-10 03:00:00|5586.7|5574.7|5621.1|5609.1|5641.6|5629.6|5584.4|5572.4|138
1644465600000|2022-02-10 04:00:00|5620.9|5608.9|5647.8|5631.8|5649.7|5637.7|5611.8|5599.8|37
1644472800000|2022-02-10 06:00:00|5614|5602|5630.6|5618.6|5641.9|5629.9|5595.6|5583.6|362
1644476400000|2022-02-10 07:00:00|5630.8|5618.8|5630.1|5618.1|5669.3|5657.3|5623.2|5611.2|715
1644480000000|2022-02-10 08:00:00|5630.6|5618.6|5644.1|5632.1|5667.2|5655.2|5624.3|5612.3|507
1644483600000|2022-02-10 09:00:00|5643.1|5631.1|5587.5|5575.5|5657|5645|5583.5|5571.5|1260
1644544800000|2022-02-11 02:00:00|5586.4|5574.4|5628.6|5616.6|5644.4|5632.4|5548.3|5536.3|375
1644548400000|2022-02-11 03:00:00|5628.4|5616.4|5601.6|5589.6|5628.4|5616.4|5573.6|5561.6|924
1644552000000|2022-02-11 04:00:00|5602.5|5590.5|5620.5|5604.5|5630.8|5618.8|5597.5|5585.5|404
1644559200000|2022-02-11 06:00:00|5602|5590|5590|5578|5619.7|5607.7|5580.3|5568.3|153
1644562800000|2022-02-11 07:00:00|5589.5|5577.5|5649.1|5637.1|5649.1|5637.1|5589.2|5577.2|503
1644566400000|2022-02-11 08:00:00|5649.6|5637.6|5662.4|5650.4|5671.1|5659.1|5641.1|5629.1|339
1644570000000|2022-02-11 09:00:00|5662.1|5650.1|5634.3|5622.3|5665.1|5653.1|5623.9|5611.9|344
1644804000000|2022-02-14 02:00:00|5689.8|5673.8|5706.6|5694.6|5721.5|5701.5|5665.6|5650.3|376
1644807600000|2022-02-14 03:00:00|5706.5|5694.5|5688.6|5676.6|5706.6|5694.6|5654|5642|528
1644811200000|2022-02-14 04:00:00|5689.1|5677.1|5702.9|5690.9|5705.3|5693.3|5674.1|5662.1|171
1644818400000|2022-02-14 06:00:00|5705.3|5693.3|5697.4|5685.4|5722.8|5710.8|5687.2|5675.2|636
1644822000000|2022-02-14 07:00:00|5697.9|5685.9|5708.2|5696.2|5722.2|5710.2|5689|5677|261
1644825600000|2022-02-14 08:00:00|5708.3|5696.3|5688.9|5676.9|5720.5|5708.5|5668.8|5656.8|542
1644829200000|2022-02-14 09:00:00|5688.8|5676.8|5715.8|5703.8|5732.1|5720.1|5681|5669|373
1644890400000|2022-02-15 02:00:00|5717.6|5705.6|5716.3|5704.3|5733.1|5718.2|5695.6|5683.6|223
1644894000000|2022-02-15 03:00:00|5715.4|5703.4|5742.7|5730.7|5743.4|5731.2|5715.3|5703.3|344
1644897600000|2022-02-15 04:00:00|5742.2|5730.2|5736.7|5724.7|5743.6|5730.6|5734|5722|62
1644904800000|2022-02-15 06:00:00|5734.8|5718.8|5774.6|5762.6|5776.2|5764.2|5722.1|5710.1|426
1644908400000|2022-02-15 07:00:00|5774.5|5762.5|5824.3|5812.3|5825.2|5813.2|5769.8|5757.8|440
1644912000000|2022-02-15 08:00:00|5824.2|5812.2|5749.2|5737.2|5825.2|5812.2|5747|5735|406
1644915600000|2022-02-15 09:00:00|5749.1|5737.1|5719.8|5699.8|5754.6|5742.6|5667.7|5655.7|528
1644976800000|2022-02-16 02:00:00|5666.9|5646.9|5711.8|5699.8|5724.3|5712|5660.9|5646.3|36
1644980400000|2022-02-16 03:00:00|5713.7|5697.7|5683.5|5671.5|5719.2|5703.8|5678.2|5665.6|64
1644984000000|2022-02-16 04:00:00|5685.3|5669.3|5689.3|5673.3|5694|5681.1|5679.3|5667.3|58
1644991200000|2022-02-16 06:00:00|5725.6|5713.6|5750.8|5738.8|5755.8|5743.5|5722.4|5705.2|177
1644994800000|2022-02-16 07:00:00|5750.7|5738.7|5726.3|5710.3|5761.5|5749.5|5709.6|5693.5|119
1644998400000|2022-02-16 08:00:00|5726.8|5710.8|5676.4|5664.4|5731.4|5715.4|5663.6|5651.6|565
1645002000000|2022-02-16 09:00:00|5675.6|5663.6|5659.2|5639.2|5695.4|5683.4|5652.9|5639.2|415
1645063200000|2022-02-17 02:00:00|5671.7|5651.7|5681.1|5665.1|5689.4|5676.9|5624.8|5610.3|371
1645066800000|2022-02-17 03:00:00|5681.6|5665.6|5664|5652|5698.8|5683.7|5661.3|5649.3|185
1645070400000|2022-02-17 04:00:00|5664.3|5652.3|5693.3|5673.3|5705.6|5692.1|5652.7|5640.7|21
1645077600000|2022-02-17 06:00:00|5703.8|5683.8|5682.3|5670.3|5717.8|5705.8|5677.1|5657.1|119
1645081200000|2022-02-17 07:00:00|5682.7|5670.7|5738.1|5722.1|5743.7|5731.7|5679.1|5667.1|199
1645084800000|2022-02-17 08:00:00|5738.5|5722.5|5757.1|5741.1|5784.7|5772.7|5736.4|5721.6|427
1645088400000|2022-02-17 09:00:00|5756.6|5740.6|5761.9|5749.9|5768.4|5756.4|5741.6|5725.7|270
1645149600000|2022-02-18 02:00:00|5818.8|5802.8|5790.3|5778.3|5838.7|5821.7|5779.4|5765|124
1645153200000|2022-02-18 03:00:00|5791.2|5779.2|5817.6|5805.6|5827|5814.5|5780|5768|134
1645156800000|2022-02-18 04:00:00|5817.1|5805.1|5816.5|5804.5|5823.2|5809.1|5807.7|5795.7|38
1645164000000|2022-02-18 06:00:00|5836.8|5824.8|5847.9|5835.9|5851.9|5839.4|5835.1|5819.3|184
1645167600000|2022-02-18 07:00:00|5847.5|5835.5|5823.8|5811.8|5861.9|5849.3|5823.3|5811.3|156
1645171200000|2022-02-18 08:00:00|5823.7|5811.7|5785.8|5773.8|5837.7|5823.4|5780.2|5768.2|266
1645174800000|2022-02-18 09:00:00|5785.3|5773.3|5783.9|5767.9|5797.7|5785.7|5767.4|5755.4|497
1645408800000|2022-02-21 02:00:00|5839.8|5827.8|5885.4|5873.4|5886.9|5874.9|5829.4|5814.4|666
1645412400000|2022-02-21 03:00:00|5886.4|5874.4|5891|5879|5902.1|5890.1|5867|5855|518
1645416000000|2022-02-21 04:00:00|5890.5|5878.5|5893.8|5881.8|5901.9|5889.9|5889|5877|73
1645423200000|2022-02-21 06:00:00|5873.8|5861.8|5876.2|5864.2|5898.5|5886.5|5862.4|5850.4|908
1645426800000|2022-02-21 07:00:00|5876.7|5864.7|5887.6|5875.6|5891.3|5879.3|5873.4|5861.4|541
1645430400000|2022-02-21 08:00:00|5886.6|5874.6|5886.7|5874.7|5890.9|5878.9|5857|5845|1408
1645434000000|2022-02-21 09:00:00|5887.7|5875.7|5907.8|5895.8|5937.3|5925.3|5876.2|5864.2|1616
1645495200000|2022-02-22 02:00:00|5989.3|5977.3|6021.6|6009.6|6024.6|6012.6|5983.3|5971.3|1259
1645498800000|2022-02-22 03:00:00|6020.6|6008.6|6000.3|5988.3|6023.6|6011.6|5954.2|5934.2|413
1645502400000|2022-02-22 04:00:00|6000.8|5988.8|5992.6|5980.6|6003.8|5991.8|5982.2|5970.2|121
1645509600000|2022-02-22 06:00:00|6010|5998|6004.4|5992.4|6013.5|6001.5|5994|5974|260
1645513200000|2022-02-22 07:00:00|6004.9|5992.9|6005|5993|6010.9|5998.9|5944.8|5932.8|873
1645516800000|2022-02-22 08:00:00|6005.5|5993.5|6045.6|6033.6|6054.6|6042.6|6001|5989|1125
1645520400000|2022-02-22 09:00:00|6045.1|6033.1|6097.6|6085.6|6109.1|6097.1|6045.1|6033.1|1596
1645581600000|2022-02-23 02:00:00|6131.8|6119.8|6173|6161|6186.5|6174.5|6079.8|6059.8|973
1645585200000|2022-02-23 03:00:00|6172|6160|6205.1|6193.1|6209.2|6197.2|6163|6151|1132
1645588800000|2022-02-23 04:00:00|6204.6|6192.6|6218.9|6206.9|6226|6214|6204.6|6192.6|379
1645596000000|2022-02-23 06:00:00|6266.7|6250.7|6258.1|6246.1|6288.2|6276.2|6243.7|6231.7|584
1645599600000|2022-02-23 07:00:00|6258.6|6246.6|6244.2|6232.2|6261.1|6249.1|6210.6|6198.6|1071
1645603200000|2022-02-23 08:00:00|6245.2|6233.2|6245.6|6233.6|6260.8|6248.8|6224.1|6212.1|673
1645606800000|2022-02-23 09:00:00|6243.1|6231.1|6244|6232|6261.4|6249.4|6230.6|6218.6|1639
1645668000000|2022-02-24 02:00:00|6309.2|6297.2|6322.8|6310.8|6332.3|6320.3|6292.6|6280.6|431
1645671600000|2022-02-24 03:00:00|6322.9|6310.9|6601.6|6589.6|6620.6|6608.6|6319.2|6307.2|1218
1645675200000|2022-02-24 04:00:00|6601.1|6589.1|6516.8|6504.8|6607.7|6595.7|6465.9|6453.9|1032
1645682400000|2022-02-24 06:00:00|6568.5|6552.5|6589.1|6577.1|6600.3|6586.8|6533.5|6520.3|429
1645686000000|2022-02-24 07:00:00|6589|6577|6620.3|6608.3|6634.6|6622.6|6579.5|6567.5|558
1645689600000|2022-02-24 08:00:00|6621.8|6609.8|6659.6|6647.6|6722|6710|6607.2|6594.1|1117
1645693200000|2022-02-24 09:00:00|6660.2|6648.2|6768.1|6752.1|6768.4|6756.4|6649.6|6637.6|1210
1645754400000|2022-02-25 02:00:00|6608.1|6596.1|6412.6|6400.6|6624.9|6612.9|6406.5|6386.5|1071
1645758000000|2022-02-25 03:00:00|6412.1|6400.1|6475.7|6463.7|6497.2|6485.2|6403.5|6391.5|1866
1645761600000|2022-02-25 04:00:00|6474.8|6462.8|6466.3|6454.3|6491.9|6479.9|6451.9|6439.9|522
1645768800000|2022-02-25 06:00:00|6473.3|6461.3|6478.7|6466.7|6488.7|6476.7|6400.9|6380.9|495
1645772400000|2022-02-25 07:00:00|6478.2|6466.2|6455.8|6443.8|6483.1|6471.1|6447.3|6435.3|880
1645776000000|2022-02-25 08:00:00|6456.3|6444.3|6323.2|6307.2|6461.3|6449.3|5747.2|5727.2|1723
1645779600000|2022-02-25 09:00:00|6321.7|6309.7|6287.8|6275.8|6355.2|6341.7|6264.9|6252.9|811
1646013600000|2022-02-28 02:00:00|6440.3|6428.3|6386.2|6374.2|6536.8|6516.8|6369.5|6357.4|530
1646017200000|2022-02-28 03:00:00|6386.7|6374.7|6429.3|6417.3|6458|6446|6367.5|6355.5|342
1646020800000|2022-02-28 04:00:00|6428.9|6416.9|6449.9|6437.9|6450.2|6438.2|6428.2|6416.2|411
1646028000000|2022-02-28 06:00:00|6457|6445|6553.6|6537.6|6558.9|6544.7|6454.5|6442.5|538
1646031600000|2022-02-28 07:00:00|6553.2|6537.2|6634.5|6622.5|6675.2|6663.2|6541.9|6529.9|1206
1646035200000|2022-02-28 08:00:00|6635.3|6623.3|6605.3|6593.3|6666.2|6654.2|6596.5|6584.5|578
1646038800000|2022-02-28 09:00:00|6605.4|6593.4|6677.7|6665.7|6693.7|6681.7|6602.5|6588.4|548
1646100000000|2022-03-01 02:00:00|6837|6817|6959.7|6947.7|6979.7|6967.7|6819.9|6804.8|469
1646103600000|2022-03-01 03:00:00|6959.6|6947.6|6932.9|6920.9|6978.6|6966.6|6921|6907|798
1646107200000|2022-03-01 04:00:00|6933.4|6921.4|6975|6955|6993.3|6981.3|6930.8|6918.8|360
1646114400000|2022-03-01 06:00:00|7093.9|7073.9|7143.8|7131.8|7152.7|7138.8|7075.4|7057.4|391
1646118000000|2022-03-01 07:00:00|7143.9|7131.9|7123.5|7111.5|7153.1|7141.1|7115.9|7103.9|1705
1646121600000|2022-03-01 08:00:00|7123.7|7111.7|7195.8|7179.8|7219.5|7204.1|7123.7|7111.7|623
1646125200000|2022-03-01 09:00:00|7194.8|7178.8|7284.1|7268.1|7292.3|7280.3|7189.6|7177.6|545
1646186400000|2022-03-02 02:00:00|7706.7|7686.7|7739|7719|7776.1|7756.1|7676.3|7661.2|901
1646190000000|2022-03-02 03:00:00|7736.6|7720.6|7270.8|7258.8|7748.4|7736.4|7243|7227|1758
1646193600000|2022-03-02 04:00:00|7270.9|7258.9|7146.3|7126.3|7311.4|7297.9|6809.4|6789.4|471
1646200800000|2022-03-02 06:00:00|7228.9|7208.9|7293.8|7273.8|7458.9|7438.9|7160|7140|407
1646204400000|2022-03-02 07:00:00|7293.9|7273.9|7188.6|7176.6|7361|7341|7169.7|7156.3|459
1646208000000|2022-03-02 08:00:00|7189|7177|7130.7|7110.7|7195.9|7182.4|7009.5|6997.3|323
1646211600000|2022-03-02 09:00:00|7130.4|7110.4|7056.7|7044.7|7138.5|7118.5|7046.9|7028.7|360
1646272800000|2022-03-03 02:00:00|7332.8|7312.8|7311.3|7295.3|7386.8|7366.8|7283|7265.7|299
1646276400000|2022-03-03 03:00:00|7311.1|7295.1|7264.9|7248.9|7327.7|7313.1|7246.1|7226.1|122
1646280000000|2022-03-03 04:00:00|7264.4|7248.4|7277.6|7257.6|7287.4|7267.7|7170.7|7150.7|252
1646287200000|2022-03-03 06:00:00|7311.5|7291.5|7287.1|7275.1|7337.8|7317.8|7272.3|7253.5|118
1646290800000|2022-03-03 07:00:00|7285.6|7273.6|7207.2|7187.2|7292.1|7275.3|7192.2|7178|276
1646294400000|2022-03-03 08:00:00|7206.5|7186.5|7106.9|7086.9|7208.5|7188.9|7098.2|7078.2|262
1646298000000|2022-03-03 09:00:00|7106.2|7086.2|7127.5|7107.5|7186.4|7174.4|6995.5|6981.1|429
1646359200000|2022-03-04 02:00:00|6988.7|6968.7|6718.1|6702.1|6993.9|6973.9|6683.3|6669.8|312
1646362800000|2022-03-04 03:00:00|6715.1|6695.1|6508.5|6488.5|6754.8|6737.3|6460.4|6440.4|328
1646366400000|2022-03-04 04:00:00|6508.8|6488.8|6539.7|6519.7|6562.8|6542.8|6478|6460.2|40
1646373600000|2022-03-04 06:00:00|6479.9|6459.9|6602.9|6586.9|6641.4|6628.4|6410.6|6390.6|279
1646377200000|2022-03-04 07:00:00|6603|6587|6574.9|6554.9|6674.2|6662.2|6539.4|6520.2|304
1646380800000|2022-03-04 08:00:00|6576.9|6556.9|6566.3|6546.3|6621.7|6609.7|6525.3|6505.3|73
1646384400000|2022-03-04 09:00:00|6567|6547|6488.9|6476.9|6572|6559.7|6468.4|6452.4|215
1646618400000|2022-03-07 02:00:00|6743.2|6731.2|6714.8|6694.8|6778.4|6759.5|6654.1|6634.1|158
1646622000000|2022-03-07 03:00:00|6715.2|6695.2|6656.9|6636.9|6715.3|6699.3|6590|6575.7|61
1646625600000|2022-03-07 04:00:00|6657.4|6637.4|6659.1|6643.1|6691.9|6678.9|6642.4|6624.7|39
1646632800000|2022-03-07 06:00:00|6593|6573|6724.6|6704.6|6778.4|6763.2|6566.9|6546.9|312
1646636400000|2022-03-07 07:00:00|6724.9|6704.9|6771|6759|6781.8|6768.9|6697.8|6677.8|150
1646640000000|2022-03-07 08:00:00|6771.2|6759.2|6840.8|6828.8|6865.1|6852.3|6768.2|6753.9|228
1646643600000|2022-03-07 09:00:00|6840.5|6828.5|6856.4|6836.4|6915.2|6903.2|6809.1|6789.1|523
1646704800000|2022-03-08 02:00:00|6791.8|6779.8|6897.1|6877.1|6930.5|6918.5|6791.8|6779.8|65
1646708400000|2022-03-08 03:00:00|6897.3|6877.3|6826.7|6806.7|6909.4|6897.4|6812.1|6796.9|322
1646712000000|2022-03-08 04:00:00|6827.2|6807.2|6768|6748|6831.4|6819.4|6739.2|6723.4|85
1646719200000|2022-03-08 06:00:00|6868.1|6856.1|6761.3|6749.3|6878.1|6866.1|6754.4|6740.9|284
1646722800000|2022-03-08 07:00:00|6761.6|6749.6|6723.6|6703.6|6814.3|6802.3|6696.9|6683.3|173
1646726400000|2022-03-08 08:00:00|6720.8|6704.8|6644.1|6632.1|6727.2|6707.7|6635.5|6622.5|401
1646730000000|2022-03-08 09:00:00|6643.3|6631.3|6636.2|6620.2|6663.1|6645.9|6614.3|6602.3|334
1646791200000|2022-03-09 02:00:00|6805.2|6789.2|6790.9|6770.9|6863.9|6843.9|6769.7|6753.4|164
1646794800000|2022-03-09 03:00:00|6791.4|6771.4|6692|6672|6801.7|6781.7|6675.9|6661.5|59
1646798400000|2022-03-09 04:00:00|6691.8|6671.8|6709.8|6689.8|6719.9|6707.9|6691.5|6671.5|9
1646805600000|2022-03-09 06:00:00|6982.3|6962.3|7203.2|7191.2|7411.9|7391.9|6952.8|6940.6|515
1646809200000|2022-03-09 07:00:00|7204|7192|7337.6|7317.6|7337.6|7317.6|7184.3|7172.3|357
1646812800000|2022-03-09 08:00:00|7443.9|7423.9|7415.2|7399.2|7509.1|7497.1|7250.9|7238|184
1646816400000|2022-03-09 09:00:00|7415.4|7399.4|7328|7308|7480|7465.5|7319.7|7299.7|647
1646877600000|2022-03-10 02:00:00|7063.4|7051.4|7194.2|7174.2|7212.5|7199.8|7021.8|7001.9|259
1646881200000|2022-03-10 03:00:00|7194.7|7174.7|7289.9|7273.9|7318.1|7302.9|7183.2|7165.2|542
1646884800000|2022-03-10 04:00:00|7290.4|7274.4|7291.5|7271.5|7295.8|7283.8|7283.1|7269.9|95
1646892000000|2022-03-10 06:00:00|7189.1|7169.1|7224.2|7204.2|7279.5|7264.9|7171.6|7154.7|41
1646895600000|2022-03-10 07:00:00|7224|7204|7337|7325|7344|7330|7218.1|7198.1|96
1646899200000|2022-03-10 08:00:00|7337.5|7325.5|7301.7|7281.7|7347|7331|7277.8|7257.8|114
1646902800000|2022-03-10 09:00:00|7301.1|7281.1|7269.9|7249.9|7350.7|7338.7|7269.2|7249.2|478
1646964000000|2022-03-11 02:00:00|7190.3|7170.3|7144.2|7132.2|7194.6|7174.6|7122.7|7106.5|97
1646967600000|2022-03-11 03:00:00|7143.7|7131.7|7026.6|7006.6|7158|7143.7|6983.4|6968.5|215
1646971200000|2022-03-11 04:00:00|7026.1|7006.1|7026.2|7006.2|7074.5|7062|7009.3|6989.3|77
1646978400000|2022-03-11 06:00:00|7083.3|7067.3|7010|6990|7096.1|7077|6996.5|6976.5|84
1646982000000|2022-03-11 07:00:00|7010.4|6990.4|7001.1|6981.1|7053.4|7038.9|6985.3|6971.3|245
1646985600000|2022-03-11 08:00:00|7000.9|6980.9|6993.6|6973.6|7018.8|7004.6|6941.6|6922.2|168
1646989200000|2022-03-11 09:00:00|6993.3|6973.3|6976.1|6956.1|6998.7|6978.7|6948.7|6936.7|192
1647223200000|2022-03-14 02:00:00|6694|6674|6514.1|6502.1|6746.4|6726.4|6514.1|6501.7|611
1647226800000|2022-03-14 03:00:00|6517.1|6505.1|6380.9|6360.9|6518.4|6506.4|6248.9|6228.9|816
1647230400000|2022-03-14 04:00:00|6380.4|6360.4|6371.4|6355.4|6385.5|6365.5|6343.9|6323.9|104
1647237600000|2022-03-14 06:00:00|6354.9|6342.9|6379.2|6363.2|6452.1|6437.7|6330.9|6313.6|309
1647241200000|2022-03-14 07:00:00|6379.9|6363.9|6406.5|6394.5|6441.7|6421.7|6361.5|6348|390
1647244800000|2022-03-14 08:00:00|6406.8|6394.8|6421.6|6409.6|6425.2|6412.4|6385.6|6372.3|163
1647248400000|2022-03-14 09:00:00|6422.7|6406.7|6525.1|6505.1|6576.7|6558.2|6398.2|6384.1|372
1647309600000|2022-03-15 02:00:00|6357.1|6337.1|6331.1|6319.1|6420.3|6400.3|6309.2|6291.4|226
1647313200000|2022-03-15 03:00:00|6331.2|6319.2|6415.8|6395.8|6433.8|6413.9|6219.4|6199.4|483
1647316800000|2022-03-15 04:00:00|6414.8|6394.8|6348.1|6328.1|6414.8|6394.8|6331.4|6315.3|75
1647324000000|2022-03-15 06:00:00|6240.5|6224.5|6225.8|6205.8|6288.8|6270.6|6218.7|6198.7|107
1647327600000|2022-03-15 07:00:00|6223.4|6203.4|6228.6|6216.6|6298.6|6278.6|6215.1|6201.6|194
1647331200000|2022-03-15 08:00:00|6229.3|6217.3|6299.3|6283.3|6314.5|6294.5|6184|6170|308
1647334800000|2022-03-15 09:00:00|6301|6285|6312.6|6292.6|6425.8|6413.1|6269.9|6253.4|238
1647396000000|2022-03-16 02:00:00|6382.7|6362.7|6381.7|6369.7|6463.7|6443.7|6370.6|6350.6|77
1647399600000|2022-03-16 03:00:00|6381.5|6369.5|6349.1|6337.1|6385.8|6370.2|6340.5|6321|149
1647403200000|2022-03-16 04:00:00|6349.4|6337.4|6359|6339|6359|6342.3|6345.8|6330.8|64
1647410400000|2022-03-16 06:00:00|6399.4|6379.4|6374.7|6354.7|6412.5|6392.5|6353.7|6333.7|97
1647414000000|2022-03-16 07:00:00|6374|6354|6361.1|6341.1|6374|6356.3|6331.7|6313.9|128
1647417600000|2022-03-16 08:00:00|6360.7|6340.7|6371.6|6351.6|6381.7|6361.7|6336|6323.7|54
1647421200000|2022-03-16 09:00:00|6372|6352|6497.6|6477.6|6509.5|6496.5|6372|6352|168
1647482400000|2022-03-17 02:00:00|6382.7|6362.7|6313|6293|6382.7|6362.7|6280.3|6264|111
1647486000000|2022-03-17 03:00:00|6310.6|6294.6|6309.2|6289.2|6325.8|6306.1|6285.3|6270.7|94
1647489600000|2022-03-17 04:00:00|6308.8|6288.8|6279.9|6259.9|6312.4|6297.2|6274.8|6259.4|55
1647496800000|2022-03-17 06:00:00|6217.7|6201.7|6147.1|6131.1|6217.7|6201.7|6103.9|6083.9|193
1647500400000|2022-03-17 07:00:00|6147.5|6131.5|6442|6422|6489.6|6472.9|5936.2|5916.2|775
1647504000000|2022-03-17 08:00:00|6450.4|6430.4|6268.4|6248.4|6456.8|6443.8|6261.7|6246|153
1647507600000|2022-03-17 09:00:00|6268.1|6248.1|6270.7|6250.7|6307.9|6287.9|6237.8|6225.8|130
1647568800000|2022-03-18 02:00:00|6350|6330|6287.2|6267.2|6427.3|6408.9|6250.5|6230.5|37
1647572400000|2022-03-18 03:00:00|6286.6|6266.6|6230.5|6210.5|6294.1|6274.1|6213.9|6200.2|74
1647576000000|2022-03-18 04:00:00|6230.1|6210.1|6223.2|6207.2|6235.5|6218.1|6218.2|6201.5|13
1647583200000|2022-03-18 06:00:00|6209.6|6189.6|6077.3|6057.3|6210.6|6190.6|6069.4|6049.4|40
1647586800000|2022-03-18 07:00:00|6078.5|6058.5|6007.8|5995.8|6112|6092.9|6007.8|5989.7|37
1647590400000|2022-03-18 08:00:00|6007.4|5995.4|5931|5911|6050.5|6030.5|5930.3|5911|30
1647594000000|2022-03-18 09:00:00|5930.6|5910.6|5841.8|5821.8|5937.6|5919.5|5831.1|5819.1|446
1647828000000|2022-03-21 02:00:00|5911.6|5891.6|5898.4|5878.4|5949.4|5929.4|5855.4|5835.4|194
1647831600000|2022-03-21 03:00:00|5898.9|5878.9|6000.7|5980.7|6034.8|6019.3|5897.1|5877.1|115
1647835200000|2022-03-21 04:00:00|6001.2|5981.2|5977.6|5957.6|6001.2|5981.2|5969.9|5949.9|0
1647842400000|2022-03-21 06:00:00|5934.3|5914.3|5915|5895|5969.8|5949.8|5907.1|5887.1|66
1647846000000|2022-03-21 07:00:00|5914.9|5894.9|6032.8|6020.8|6037.8|6023.7|5914.9|5894.9|119
1647849600000|2022-03-21 08:00:00|6033.7|6021.7|6083.8|6071.8|6125|6107.4|6031.6|6016.9|114
1647853200000|2022-03-21 09:00:00|6084.2|6072.2|5954.3|5934.3|6117.6|6098.1|5954.3|5934.3|110
1647914400000|2022-03-22 02:00:00|6059.9|6039.9|6051|6031|6070.9|6050.9|6016|5996.5|10
1647918000000|2022-03-22 03:00:00|6051.5|6031.5|6100.1|6080.1|6118.6|6098.6|6029.8|6015.8|125
1647921600000|2022-03-22 04:00:00|6100.4|6080.4|6134.9|6122.9|6137.4|6122.9|6088.7|6072.7|26
1647928800000|2022-03-22 06:00:00|6167.9|6151.9|6165.6|6153.6|6175.2|6161.8|6119.6|6101.4|177
1647932400000|2022-03-22 07:00:00|6167.8|6151.8|6177.9|6161.9|6187.5|6175.5|6138.8|6119.7|144
1647936000000|2022-03-22 08:00:00|6176.5|6160.5|6149|6133|6185.3|6170|6115.4|6099.4|280
1647939600000|2022-03-22 09:00:00|6149.5|6133.5|6180.1|6168.1|6190.7|6178.7|6123.8|6103.8|306
1648000800000|2022-03-23 02:00:00|6236.3|6216.3|6266.6|6254.6|6271.2|6257.6|6212.5|6196.9|188
1648004400000|2022-03-23 03:00:00|6268.6|6256.6|6285.9|6269.9|6315.3|6302.4|6268.6|6256.6|407
1648008000000|2022-03-23 04:00:00|6286.4|6270.4|6270.6|6250.6|6300.2|6288.2|6253.3|6238.1|81
1648015200000|2022-03-23 06:00:00|6284.9|6264.9|6356.6|6344.6|6373.2|6361.2|6284.5|6264.9|174
1648018800000|2022-03-23 07:00:00|6357.1|6345.1|6392.8|6380.8|6394.7|6382.7|6355.6|6343.6|199
1648022400000|2022-03-23 08:00:00|6392.7|6380.7|6394.3|6378.3|6401.8|6389.8|6366.5|6351.6|150
1648026000000|2022-03-23 09:00:00|6393.3|6377.3|6450.7|6434.7|6476.1|6464.1|6369.6|6357.6|395
1648087200000|2022-03-24 02:00:00|6510.8|6494.8|6361.5|6345.5|6559.2|6540.8|6355|6340|56325
1648090800000|2022-03-24 03:00:00|6362|6346|6270.7|6258.7|6411.9|6397.3|6260.6|6246.6|90529
1648094400000|2022-03-24 04:00:00|6270.2|6258.2|6317.9|6301.9|6328.4|6312.9|6246.2|6234.2|141338
1648101600000|2022-03-24 06:00:00|6302|6286|6272.3|6260.3|6303.7|6291.7|6247.7|6235.7|182828
1648105200000|2022-03-24 07:00:00|6271.8|6259.8|6361|6349|6361.5|6349.5|6266.8|6251.8|39805
1648108800000|2022-03-24 08:00:00|6359.5|6347.5|6357.2|6345.2|6367.4|6355.4|6339.5|6327.5|11572
1648112400000|2022-03-24 09:00:00|6357.7|6345.7|6204|6188|6366.6|6354.6|6181.1|6167.6|103496
1648173600000|2022-03-25 02:00:00|6306.2|6294.2|6188|6176|6323.6|6311.6|6165.5|6150.5|661
1648177200000|2022-03-25 03:00:00|6188.5|6176.5|6270.1|6258.1|6281.8|6265.8|6182.9|6170.9|430
1648180800000|2022-03-25 04:00:00|6271.1|6259.1|6280.4|6260.4|6287.6|6275.6|6245.6|6225.6|69
1648188000000|2022-03-25 06:00:00|6266.6|6250.6|6278.9|6266.9|6301|6289|6233.6|6218.7|349
1648191600000|2022-03-25 07:00:00|6279.4|6267.4|6255.4|6243.4|6291.4|6279.4|6221.1|6209.1|822
1648195200000|2022-03-25 08:00:00|6254.9|6242.9|6251.6|6239.6|6280.5|6267.9|6210.8|6195.8|440
1648198800000|2022-03-25 09:00:00|6253.1|6237.1|6303.6|6283.6|6303.6|6291.3|6205.6|6191.6|833
1648432800000|2022-03-28 02:00:00|6299.7|6287.7|6300|6288|6344|6326.2|6256.5|6244.5|217
1648436400000|2022-03-28 03:00:00|6300.5|6288.5|6234.6|6222.6|6304.6|6292.6|6222.1|6210.1|332
1648440000000|2022-03-28 04:00:00|6235.1|6223.1|6232.4|6220.4|6256.1|6244.1|6226|6214|16
1648447200000|2022-03-28 06:00:00|6202|6190|6208.8|6196.8|6238.9|6226.9|6189.7|6177.7|355
1648450800000|2022-03-28 07:00:00|6209.3|6197.3|6232.2|6220.2|6251.2|6239.2|6205.3|6193.3|207
1648454400000|2022-03-28 08:00:00|6234|6222|6266.2|6254.2|6300.8|6288.8|6230.8|6218.8|470
1648458000000|2022-03-28 09:00:00|6269.7|6257.7|6216.1|6204.1|6276.2|6264.2|6202.8|6190.8|244
1648519200000|2022-03-29 02:00:00|6090.6|6074.6|6154.3|6142.3|6170.5|6156.3|6059.4|6046.9|261
1648522800000|2022-03-29 03:00:00|6155.3|6143.3|6193.9|6181.9|6205.1|6193.1|6154.8|6140.5|605
1648526400000|2022-03-29 04:00:00|6195|6183|6201.9|6181.9|6225.5|6213.5|6175.6|6163.6|99
1648533600000|2022-03-29 06:00:00|6219.2|6207.2|6213.7|6201.7|6244.1|6232.1|6191.7|6176.2|82
1648537200000|2022-03-29 07:00:00|6213.8|6201.8|6275.8|6263.8|6281.6|6269.6|6213.8|6201.8|299
1648540800000|2022-03-29 08:00:00|6276.3|6264.3|6312.9|6300.9|6313.7|6301.7|6273.7|6261.7|675
1648544400000|2022-03-29 09:00:00|6313|6301|6271.5|6255.5|6323.4|6311.4|6266.5|6253.9|645
1648605600000|2022-03-30 02:00:00|6151.3|6135.3|6119.2|6107.2|6187.3|6175.3|6118|6106|200
1648609200000|2022-03-30 03:00:00|6119.7|6107.7|6188.5|6176.5|6198.9|6186.9|6119.4|6107.3|304
1648612800000|2022-03-30 04:00:00|6189.8|6177.8|6193.2|6181.2|6198.7|6186.7|6179.2|6167.2|183
1648620000000|2022-03-30 06:00:00|6199.4|6187.4|6183.1|6167.1|6207.7|6195.7|6157.7|6145.7|170
1648623600000|2022-03-30 07:00:00|6183.6|6167.6|6188.1|6176.1|6236|6224|6167.7|6155.7|397
1648627200000|2022-03-30 08:00:00|6191.3|6175.3|6200.5|6188.5|6202.5|6190.5|6179.8|6167.8|346
1648630800000|2022-03-30 09:00:00|6200.3|6188.3|6190.3|6178.3|6219.9|6207.9|6182.3|6170.3|660
1648692000000|2022-03-31 02:00:00|6135.9|6119.9|6114.2|6102.2|6177.2|6164.3|6111.8|6099.8|304
1648695600000|2022-03-31 03:00:00|6113.6|6101.6|6124.9|6112.9|6144.7|6132.7|6087|6069.7|163
1648699200000|2022-03-31 04:00:00|6125.3|6113.3|6099.4|6083.4|6132.5|6120.5|6086|6074|55
1648706400000|2022-03-31 06:00:00|6160.4|6148.4|6155.1|6143.1|6163.1|6149.6|6138.3|6126.3|196
1648710000000|2022-03-31 07:00:00|6154.6|6142.6|6035|6015|6154.6|6142.6|6003.4|5983.4|231
1648713600000|2022-03-31 08:00:00|6034.5|6014.5|6076.2|6060.2|6080.6|6067.8|6004.7|5988.7|385
1648717200000|2022-03-31 09:00:00|6073.8|6061.8|5978.7|5958.7|6076.3|6064.3|5958.3|5938.4|454
1648778400000|2022-04-01 02:00:00|5948.8|5936.8|5936.9|5924.9|5981.7|5961.7|5935.9|5923.9|422
1648782000000|2022-04-01 03:00:00|5937.3|5925.3|5803.6|5791.6|5937.6|5925.6|5771.9|5755.2|661
1648785600000|2022-04-01 04:00:00|5803.2|5791.2|5829.6|5817.6|5844.2|5828.2|5798.2|5786.2|107
1648792800000|2022-04-01 06:00:00|5762.6|5750.6|5791.4|5779.4|5800.1|5785.9|5759.6|5747.6|279
1648796400000|2022-04-01 07:00:00|5791.1|5779.1|5813.4|5801.4|5815.8|5802.7|5778.6|5765.8|225
1648800000000|2022-04-01 08:00:00|5813.6|5801.6|5791.9|5779.9|5865.9|5853.9|5787.5|5775.5|205
1648803600000|2022-04-01 09:00:00|5792.3|5780.3|5853|5841|5886.6|5874.6|5785.5|5773.5|592
1649037600000|2022-04-04 02:00:00|5839.8|5819.8|5899.2|5883.2|5903.8|5891.8|5831.2|5811.2|110
1649041200000|2022-04-04 03:00:00|5897.7|5885.7|5873.7|5861.7|5938.4|5926.4|5867.1|5855.1|414
1649044800000|2022-04-04 04:00:00|5876.4|5860.4|5912.7|5896.7|5914.4|5902.4|5872.5|5860.4|69
1649052000000|2022-04-04 06:00:00|5928.2|5916.2|5955.9|5943.9|5965.1|5953.1|5924.4|5910|146
1649055600000|2022-04-04 07:00:00|5955.8|5943.8|5942.9|5926.9|6010.4|5998.4|5939.4|5925.2|572
1649059200000|2022-04-04 08:00:00|5943.7|5927.7|5971.8|5959.8|5974.1|5961.5|5921.6|5909.6|234
1649062800000|2022-04-04 09:00:00|5972|5960|5931.2|5919.2|5978.8|5966.8|5923.5|5911.5|234
1649124000000|2022-04-05 02:00:00|6023.9|6011.9|6071.2|6059.2|6080.8|6068.8|5991.8|5971.8|204
1649127600000|2022-04-05 03:00:00|6073.7|6057.7|6067.2|6055.2|6078.1|6064.1|6059.9|6047.9|283
1649131200000|2022-04-05 04:00:00|6068.4|6056.4|6073.4|6061.4|6076.7|6064.7|6049.9|6037.9|200
1649138400000|2022-04-05 06:00:00|6079.3|6067.3|6100|6088|6106|6094|6076.5|6064.5|189
1649142000000|2022-04-05 07:00:00|6100.4|6088.4|6088.6|6076.6|6123.8|6111.8|6070.4|6057.4|346
1649145600000|2022-04-05 08:00:00|6089.4|6077.4|6109.5|6097.5|6123|6111|6086.6|6074.6|422
1649149200000|2022-04-05 09:00:00|6108|6096|6143.6|6131.6|6185.1|6173.1|6095|6081|566
1649210400000|2022-04-06 02:00:00|6086.5|6070.5|6138.4|6122.4|6155.9|6135.9|6012.1|5999.9|442
1649214000000|2022-04-06 03:00:00|6138.2|6122.2|6168.6|6156.6|6196.7|6184.7|6116.1|6103.2|405
1649217600000|2022-04-06 04:00:00|6168.9|6156.9|6180.8|6168.8|6185.8|6173.8|6162.7|6150.7|232
1649224800000|2022-04-06 06:00:00|6194.2|6182.2|6183.2|6171.2|6204.1|6189.7|6173.6|6159.9|112
1649228400000|2022-04-06 07:00:00|6181.2|6169.2|6203.5|6191.5|6208.1|6196.1|6172.3|6159.8|548
1649232000000|2022-04-06 08:00:00|6204|6192|6198.2|6182.2|6223.9|6211.6|6182.2|6168.6|309
1649235600000|2022-04-06 09:00:00|6197.2|6181.2|6131.5|6119.5|6201.5|6184.3|6130.3|6116.4|431
1649296800000|2022-04-07 02:00:00|6091.9|6071.9|6099.2|6087.2|6103.4|6087.8|6056.3|6044.3|268
1649300400000|2022-04-07 03:00:00|6099.4|6087.4|6064.4|6052.4|6129.6|6117.6|6053.4|6041.4|355
1649304000000|2022-04-07 04:00:00|6064.6|6052.6|6010.7|5990.7|6064.6|6052.6|5954|5939|132
1649311200000|2022-04-07 06:00:00|6026.7|6014.7|5995.8|5983.8|6027.4|6014.7|5974.3|5959.5|230
1649314800000|2022-04-07 07:00:00|5995.6|5983.6|6044.1|6028.1|6048.7|6035.9|5980.3|5968.3|128
1649318400000|2022-04-07 08:00:00|6043.6|6027.6|6018.6|6006.6|6044.1|6029.6|6005.9|5993.9|192
1649322000000|2022-04-07 09:00:00|6018.9|6006.9|6023.5|6011.5|6056.4|6044.4|6011.6|5999.6|58
1649383200000|2022-04-08 02:00:00|6084.3|6068.3|6073|6061|6119.5|6105|6046.4|6034.4|67
1649386800000|2022-04-08 03:00:00|6073.5|6061.5|6053.9|6037.9|6084|6072|5994|5982|314
1649390400000|2022-04-08 04:00:00|6053.1|6037.1|6067.9|6055.9|6074.9|6060.6|6042|6030|152
1649397600000|2022-04-08 06:00:00|6093.2|6081.2|6098|6086|6106.7|6094.7|6080.2|6066.5|113
1649401200000|2022-04-08 07:00:00|6098.5|6086.5|6085.7|6073.7|6104.7|6092|6071.7|6059.7|112
1649404800000|2022-04-08 08:00:00|6085.5|6073.5|6096.2|6084.2|6097|6085|6074.3|6062.3|147
1649408400000|2022-04-08 09:00:00|6095.7|6083.7|6108.3|6096.3|6131.6|6119.6|6089.2|6077.2|506
1649037600000|2022-04-04 02:00:00|5839.8|5819.8|5899.2|5883.2|5903.8|5891.8|5831.2|5811.2|110
1649041200000|2022-04-04 03:00:00|5897.7|5885.7|5873.7|5861.7|5938.4|5926.4|5867.1|5855.1|414
1649044800000|2022-04-04 04:00:00|5876.4|5860.4|5912.7|5896.7|5914.4|5902.4|5872.5|5860.4|69
1649052000000|2022-04-04 06:00:00|5928.2|5916.2|5955.9|5943.9|5965.1|5953.1|5924.4|5910|146
1649055600000|2022-04-04 07:00:00|5955.8|5943.8|5942.9|5926.9|6010.4|5998.4|5939.4|5925.2|572
1649059200000|2022-04-04 08:00:00|5943.7|5927.7|5971.8|5959.8|5974.1|5961.5|5921.6|5909.6|234
1649062800000|2022-04-04 09:00:00|5972|5960|5931.2|5919.2|5978.8|5966.8|5923.5|5911.5|234
1649124000000|2022-04-05 02:00:00|6023.9|6011.9|6071.2|6059.2|6080.8|6068.8|5991.8|5971.8|204
1649127600000|2022-04-05 03:00:00|6073.7|6057.7|6067.2|6055.2|6078.1|6064.1|6059.9|6047.9|283
1649131200000|2022-04-05 04:00:00|6068.4|6056.4|6073.4|6061.4|6076.7|6064.7|6049.9|6037.9|200
1649138400000|2022-04-05 06:00:00|6079.3|6067.3|6100|6088|6106|6094|6076.5|6064.5|189
1649142000000|2022-04-05 07:00:00|6100.4|6088.4|6088.6|6076.6|6123.8|6111.8|6070.4|6057.4|346
1649145600000|2022-04-05 08:00:00|6089.4|6077.4|6109.5|6097.5|6123|6111|6086.6|6074.6|422
1649149200000|2022-04-05 09:00:00|6108|6096|6143.6|6131.6|6185.1|6173.1|6095|6081|566
1649210400000|2022-04-06 02:00:00|6086.5|6070.5|6138.4|6122.4|6155.9|6135.9|6012.1|5999.9|442
1649214000000|2022-04-06 03:00:00|6138.2|6122.2|6168.6|6156.6|6196.7|6184.7|6116.1|6103.2|405
1649217600000|2022-04-06 04:00:00|6168.9|6156.9|6180.8|6168.8|6185.8|6173.8|6162.7|6150.7|232
1649224800000|2022-04-06 06:00:00|6194.2|6182.2|6183.2|6171.2|6204.1|6189.7|6173.6|6159.9|112
1649228400000|2022-04-06 07:00:00|6181.2|6169.2|6203.5|6191.5|6208.1|6196.1|6172.3|6159.8|548
1649232000000|2022-04-06 08:00:00|6204|6192|6198.2|6182.2|6223.9|6211.6|6182.2|6168.6|309
1649235600000|2022-04-06 09:00:00|6197.2|6181.2|6131.5|6119.5|6201.5|6184.3|6130.3|6116.4|431
1649296800000|2022-04-07 02:00:00|6091.9|6071.9|6099.2|6087.2|6103.4|6087.8|6056.3|6044.3|268
1649300400000|2022-04-07 03:00:00|6099.4|6087.4|6064.4|6052.4|6129.6|6117.6|6053.4|6041.4|355
1649304000000|2022-04-07 04:00:00|6064.6|6052.6|6010.7|5990.7|6064.6|6052.6|5954|5939|132
1649311200000|2022-04-07 06:00:00|6026.7|6014.7|5995.8|5983.8|6027.4|6014.7|5974.3|5959.5|230
1649314800000|2022-04-07 07:00:00|5995.6|5983.6|6044.1|6028.1|6048.7|6035.9|5980.3|5968.3|128
1649318400000|2022-04-07 08:00:00|6043.6|6027.6|6018.6|6006.6|6044.1|6029.6|6005.9|5993.9|192
1649322000000|2022-04-07 09:00:00|6018.9|6006.9|6023.5|6011.5|6056.4|6044.4|6011.6|5999.6|58
1649383200000|2022-04-08 02:00:00|6084.3|6068.3|6073|6061|6119.5|6105|6046.4|6034.4|67
1649386800000|2022-04-08 03:00:00|6073.5|6061.5|6053.9|6037.9|6084|6072|5994|5982|314
1649390400000|2022-04-08 04:00:00|6053.1|6037.1|6067.9|6055.9|6074.9|6060.6|6042|6030|152
1649397600000|2022-04-08 06:00:00|6093.2|6081.2|6098|6086|6106.7|6094.7|6080.2|6066.5|113
1649401200000|2022-04-08 07:00:00|6098.5|6086.5|6085.7|6073.7|6104.7|6092|6071.7|6059.7|112
1649404800000|2022-04-08 08:00:00|6085.5|6073.5|6096.2|6084.2|6097|6085|6074.3|6062.3|147
1649408400000|2022-04-08 09:00:00|6095.7|6083.7|6108.3|6096.3|6131.6|6119.6|6089.2|6077.2|506
1649642400000|2022-04-11 02:00:00|6003.7|5991.7|6159.8|6147.8|6169.3|6154.3|6000.1|5988.1|453
1649646000000|2022-04-11 03:00:00|6160|6148|6159.4|6147.4|6225.1|6213.1|6144.9|6130.9|276
1649649600000|2022-04-11 04:00:00|6158.7|6146.7|6171.1|6159.1|6184.3|6172.3|6157.2|6143.9|57
1649656800000|2022-04-11 06:00:00|6156.6|6144.6|6176|6164|6178|6166|6111.7|6096.4|92
1649660400000|2022-04-11 07:00:00|6177|6165|6175.3|6163.3|6181.8|6169.8|6143.5|6131.5|155
1649664000000|2022-04-11 08:00:00|6175.8|6163.8|6204.4|6192.4|6217.7|6205.7|6155.5|6143.5|133
1649667600000|2022-04-11 09:00:00|6204.8|6192.8|6155.2|6143.2|6212.3|6200.3|6153.8|6141.8|297
1649728800000|2022-04-12 02:00:00|6230.9|6218.9|6283.3|6271.3|6300.8|6288.8|6228.1|6213.9|485
1649732400000|2022-04-12 03:00:00|6283.9|6271.9|6230.2|6218.2|6295.7|6283.7|6220.3|6208.3|548
1649736000000|2022-04-12 04:00:00|6230.4|6218.4|6246.4|6234.4|6259|6247|6224.9|6211.6|61
1649743200000|2022-04-12 06:00:00|6291.2|6279.2|6278.5|6266.5|6291.9|6279.9|6272.5|6260.5|196
1649746800000|2022-04-12 07:00:00|6278|6266|6297.2|6285.2|6309.5|6297.5|6260.4|6247.6|118
1649750400000|2022-04-12 08:00:00|6296.7|6284.7|6297.4|6285.4|6299.4|6287.4|6273.6|6261.6|122
1649754000000|2022-04-12 09:00:00|6297.2|6285.2|6310.1|6298.1|6311.1|6298.4|6283.3|6271.3|469
1649815200000|2022-04-13 02:00:00|6337.4|6325.4|6359.5|6347.5|6365.4|6353.4|6331.9|6316.7|224
1649818800000|2022-04-13 03:00:00|6359.9|6347.9|6234.6|6222.6|6363.2|6351.2|6226|6214|423
1649822400000|2022-04-13 04:00:00|6232.1|6220.1|6254|6242|6265.6|6253.6|6183.4|6171.4|143
1649829600000|2022-04-13 06:00:00|6255.3|6243.3|6259.3|6247.3|6298.1|6285.8|6251.7|6239.7|125
1649833200000|2022-04-13 07:00:00|6259|6247|6293.5|6281.5|6294.2|6282.2|6239|6227|148
1649836800000|2022-04-13 08:00:00|6293.9|6281.9|6265|6253|6305.6|6293.6|6257.9|6245.9|118
1649840400000|2022-04-13 09:00:00|6264.9|6252.9|6240.1|6228.1|6267.5|6255.5|6219.7|6207.7|291
1649901600000|2022-04-14 02:00:00|6418.6|6402.6|6394.1|6382.1|6438.4|6425.9|6371.1|6357.1|941
1649905200000|2022-04-14 03:00:00|6393.4|6381.4|6408.2|6396.2|6429.8|6417.8|6390|6376.1|467
1649908800000|2022-04-14 04:00:00|6407.1|6395.1|6424.3|6408.3|6427.2|6414.2|6403.5|6391.5|103
1649916000000|2022-04-14 06:00:00|6411.1|6395.1|6410.3|6398.3|6423.3|6411.3|6391.6|6374.7|75
1649919600000|2022-04-14 07:00:00|6410.7|6398.7|6345|6333|6412.4|6400.4|6335.4|6323.4|161
1649923200000|2022-04-14 08:00:00|6345.5|6333.5|6335.8|6323.8|6352.2|6340.2|6314.4|6302.4|307
1649926800000|2022-04-14 09:00:00|6335.3|6323.3|6371.4|6351.4|6394.1|6382.1|6320.6|6308.6|405
1649988000000|2022-04-15 02:00:00|6453.8|6433.8|6484.2|6472.2|6487.9|6475.9|6441.9|6421.9|184
1649991600000|2022-04-15 03:00:00|6483.5|6471.5|6485.1|6473.1|6505.4|6493.4|6470.3|6454.7|517
1649995200000|2022-04-15 04:00:00|6484.6|6472.6|6475.8|6459.8|6486.1|6474.1|6460.3|6446.8|64
1650002400000|2022-04-15 06:00:00|6482.1|6470.1|6486.2|6474.2|6508.1|6491.9|6480.2|6465.9|23
1650006000000|2022-04-15 07:00:00|6486.1|6474.1|6539|6519|6552.2|6540.2|6481.5|6469.5|119
1650009600000|2022-04-15 08:00:00|6540.2|6520.2|6520.9|6500.9|6541.4|6527.4|6510.5|6496.9|38
1650013200000|2022-04-15 09:00:00|6520.8|6500.8|6529.5|6509.5|6568.5|6556.5|6514.2|6497.3|205
1650247200000|2022-04-18 02:00:00|6517.7|6497.7|6571.8|6551.8|6593.5|6580.9|6508.6|6488.6|110
1650250800000|2022-04-18 03:00:00|6570.8|6550.8|6551.6|6535.6|6585.7|6572.6|6540.2|6525|280
1650254400000|2022-04-18 04:00:00|6549.4|6533.4|6557.5|6541.5|6567.1|6553.2|6544.9|6531.5|75
1650261600000|2022-04-18 06:00:00|6554.1|6538.1|6574.9|6562.9|6580.4|6567.1|6553.3|6537.3|43
1650265200000|2022-04-18 07:00:00|6574|6562|6575.2|6563.2|6582.9|6567.8|6546.7|6531|170
1650268800000|2022-04-18 08:00:00|6574.3|6562.3|6617.7|6605.7|6621.1|6609.1|6574.3|6562.3|128
1650272400000|2022-04-18 09:00:00|6617.2|6605.2|6673.5|6657.5|6684.8|6666.7|6613.1|6601.1|337
1650420000000|2022-04-20 02:00:00|6708.4|6696.4|6692.2|6680.2|6740|6728|6688.5|6672.7|159
1650423600000|2022-04-20 03:00:00|6691.8|6679.8|6559.2|6539.2|6697.6|6682.9|6527.2|6511.2|162
1650427200000|2022-04-20 04:00:00|6558.7|6538.7|6577.2|6561.2|6580.2|6564.6|6516|6504|89
1650434400000|2022-04-20 06:00:00|6561.2|6541.2|6551.5|6535.5|6591|6577|6536.2|6521.7|66
1650438000000|2022-04-20 07:00:00|6553.5|6533.5|6589.3|6573.3|6599.2|6584.9|6544.6|6532.2|221
1650441600000|2022-04-20 08:00:00|6591.7|6575.7|6595.5|6583.5|6624.5|6612.5|6585.7|6572.7|312
1650445200000|2022-04-20 09:00:00|6596.4|6584.4|6557.6|6541.6|6599.9|6586.4|6542.7|6530.7|798
1650506400000|2022-04-21 02:00:00|6658.9|6642.9|6603.7|6591.7|6668.5|6656.4|6602.7|6590.7|8426
1650510000000|2022-04-21 03:00:00|6603.2|6591.2|6596.2|6584.2|6647.7|6635.7|6569.3|6557.3|268
1650513600000|2022-04-21 04:00:00|6595.7|6583.7|6594.7|6582.7|6597.2|6585.2|6555.4|6543.4|205
1650520800000|2022-04-21 06:00:00|6578.9|6566.9|6598.2|6586.2|6607.6|6595.6|6570.5|6558|2529
1650524400000|2022-04-21 07:00:00|6599.2|6587.2|6584.1|6572.1|6599.2|6587.2|6568.8|6556.8|391
1650528000000|2022-04-21 08:00:00|6585.1|6573.1|6576.2|6564.2|6590.9|6578.9|6570.1|6558.1|482
1650531600000|2022-04-21 09:00:00|6574.7|6562.7|6552.1|6540.1|6579.7|6567.7|6551.7|6539.7|542
1650592800000|2022-04-22 02:00:00|6578.5|6566.5|6563.3|6551.3|6619.4|6607.4|6563.3|6551.3|241
1650596400000|2022-04-22 03:00:00|6562.8|6550.8|6500|6488|6565.8|6553.8|6483.3|6471.3|296
1650600000000|2022-04-22 04:00:00|6499.5|6487.5|6503.9|6491.9|6503.9|6491.9|6489|6477|78
1650607200000|2022-04-22 06:00:00|6471.3|6459.3|6477.6|6465.6|6497.2|6485.2|6455.8|6443.8|239
1650610800000|2022-04-22 07:00:00|6477.1|6465.1|6485.8|6473.8|6514|6502|6464.1|6452.1|287
1650614400000|2022-04-22 08:00:00|6486.8|6474.8|6475.5|6463.5|6488.8|6476.8|6470.6|6458.6|284
1650618000000|2022-04-22 09:00:00|6475.4|6463.4|6615.4|6599.4|6668.9|6656.9|6472.4|6460.4|2260
1650852000000|2022-04-25 02:00:00|6866.6|6846.6|7096.6|7084.6|7099.6|7087.6|6834|6814|899
1650855600000|2022-04-25 03:00:00|7097.1|7085.1|7090.4|7078.4|7130|7118|7079.9|7067.9|1205
1650859200000|2022-04-25 04:00:00|7089.5|7077.5|7112.4|7100.4|7131|7119|7088.9|7076.9|310
1650866400000|2022-04-25 06:00:00|7082.5|7062.5|6781.6|6769.6|7082.5|7064.1|6765.7|6752.3|748
1650870000000|2022-04-25 07:00:00|6781.5|6769.5|6511.2|6491.2|6818.3|6803.4|6432.2|6420.2|1545
1650873600000|2022-04-25 08:00:00|6511.1|6491.1|6550.3|6538.3|6595.2|6583.2|6492.3|6480.3|323
1650877200000|2022-04-25 09:00:00|6549.8|6537.8|6566.8|6554.8|6612.9|6600.9|6520|6508|615
1650938400000|2022-04-26 02:00:00|6673.1|6661.1|6649.2|6637.2|6781.8|6764.3|6620.7|6608.7|351
1650942000000|2022-04-26 03:00:00|6648.8|6636.8|6735|6719|6741.9|6728.7|6644.7|6632.7|163
1650945600000|2022-04-26 04:00:00|6732.6|6720.6|6730.8|6714.8|6738.3|6726.3|6715.1|6703.1|137
1650952800000|2022-04-26 06:00:00|6740.1|6720.1|6737.1|6721.1|6754.8|6742.8|6732.8|6717.6|64
1650956400000|2022-04-26 07:00:00|6737|6721|6651.3|6639.3|6743.2|6731.2|6648.9|6636.9|483
1650960000000|2022-04-26 08:00:00|6651.8|6639.8|6659.8|6647.8|6686.2|6674.2|6599.8|6587.8|645
1650963600000|2022-04-26 09:00:00|6659.3|6647.3|6750.4|6734.4|6752.1|6738.9|6658.7|6646.7|730
1651024800000|2022-04-27 02:00:00|6879.1|6863.1|6865.5|6853.5|6895.5|6880.4|6830.2|6816.7|344
1651028400000|2022-04-27 03:00:00|6865.9|6853.9|6830.2|6818.2|6870.1|6858.1|6796.2|6784.2|271
1651032000000|2022-04-27 04:00:00|6829.1|6817.1|6831.4|6819.4|6836.7|6824.7|6780.6|6768.6|122
1651039200000|2022-04-27 06:00:00|6911.5|6899.5|6892.3|6880.3|6912.3|6900.3|6855.6|6843.6|360
1651042800000|2022-04-27 07:00:00|6891|6879|6900.7|6888.7|6910.4|6898.4|6870.9|6858.9|252
1651046400000|2022-04-27 08:00:00|6900.8|6888.8|7035.4|7023.4|7073.6|7061.6|6891.3|6879.3|2132
1651050000000|2022-04-27 09:00:00|7035.9|7023.9|7389.9|7377.9|7390.7|7378.7|7035.9|7022.3|1804
1651111200000|2022-04-28 02:00:00|7314.8|7302.8|7299.8|7287.8|7421.4|7406.4|7076.8|7064.7|509
1651114800000|2022-04-28 03:00:00|7302.2|7286.2|7262.3|7250.3|7358.5|7346.5|7218.1|7206.1|285
1651118400000|2022-04-28 04:00:00|7263.1|7251.1|7270.9|7250.9|7300.5|7288.5|7256.4|7244.4|88
1651125600000|2022-04-28 06:00:00|7277.9|7265.9|7292.6|7280.6|7314.3|7298.7|7241.7|7224|174
1651129200000|2022-04-28 07:00:00|7292.7|7280.7|7273.7|7261.7|7344.9|7330.2|7268.3|7256.3|439
1651132800000|2022-04-28 08:00:00|7273.8|7261.8|7288.4|7272.4|7295.8|7283.8|7252.5|7240.5|246
1651136400000|2022-04-28 09:00:00|7286.8|7274.8|7288|7268|7319.7|7307.7|7271.9|7259.9|551
1651197600000|2022-04-29 02:00:00|7391.8|7379.8|7382.2|7370.2|7409.1|7395.1|7322.2|7310.2|144
1651201200000|2022-04-29 03:00:00|7383.4|7371.4|7397.7|7385.7|7414.2|7402.2|7368.6|7352.8|257
1651204800000|2022-04-29 04:00:00|7398.6|7386.6|7395.9|7383.9|7400.7|7388.7|7393.2|7381.2|64
1651212000000|2022-04-29 06:00:00|7400.7|7384.7|7458.7|7446.7|7460.6|7446.7|7395.2|7383|400
1651215600000|2022-04-29 07:00:00|7460.3|7444.3|7597.1|7585.1|7621.2|7608.2|7454.5|7442.5|820
1651219200000|2022-04-29 08:00:00|7596.1|7584.1|7512.2|7500.2|7597.1|7585.1|7497.4|7485.4|459
1651222800000|2022-04-29 09:00:00|7512.9|7500.9|7492.4|7480.4|7560.2|7548.2|7491.1|7479.1|489
1651716000000|2022-05-05 02:00:00|7161.5|7141.5|7161|7145|7223|7203.4|7111.5|7099.5|182
1651719600000|2022-05-05 03:00:00|7160.1|7144.1|7127.6|7111.6|7181.7|7164.4|7118|7106|271
1651723200000|2022-05-05 04:00:00|7126.1|7110.1|7107.9|7095.9|7130.6|7115.7|7103.7|7089.4|59
1651730400000|2022-05-05 06:00:00|7127.9|7111.9|7133.9|7121.9|7159.5|7147.5|7119.6|7103.6|111
1651734000000|2022-05-05 07:00:00|7133.3|7121.3|7119.9|7107.9|7140|7128|7099.5|7087.5|183
1651737600000|2022-05-05 08:00:00|7119.7|7107.7|7065|7053|7120.1|7108.1|7065|7053|444
1651741200000|2022-05-05 09:00:00|7067|7055|7040.4|7028.4|7091.3|7079.3|7037.5|7025.5|388
1651802400000|2022-05-06 02:00:00|6955.4|6939.4|6748.4|6732.4|6958.1|6942|6689.5|6673.5|611
1651806000000|2022-05-06 03:00:00|6748.2|6732.2|6693.9|6677.9|6750.5|6737.4|6683|6667.5|328
1651809600000|2022-05-06 04:00:00|6694.2|6678.2|6639.1|6619.1|6697.7|6678.2|6585.8|6565.8|269
1651816800000|2022-05-06 06:00:00|6662.2|6646.2|6604.3|6588.3|6701.2|6687.7|6599.1|6584.4|133
1651820400000|2022-05-06 07:00:00|6604.5|6588.5|6588.8|6572.8|6619.7|6607.4|6560.2|6544.2|260
1651824000000|2022-05-06 08:00:00|6590.2|6570.2|6661.5|6649.5|6681|6668|6582.7|6569.8|208
1651827600000|2022-05-06 09:00:00|6661.3|6649.3|6624.9|6608.9|6698.8|6686.8|6608.1|6596.1|357
1652061600000|2022-05-09 02:00:00|6627.6|6611.6|6625.5|6613.5|6686.3|6671.8|6534.3|6522.3|187
1652065200000|2022-05-09 03:00:00|6619.7|6607.7|6589.1|6577.1|6627.4|6611.4|6545|6530.6|115
1652068800000|2022-05-09 04:00:00|6588.6|6576.6|6577.4|6565.4|6609.2|6594|6575.9|6563.6|58
1652076000000|2022-05-09 06:00:00|6567.3|6551.3|6565.7|6553.7|6593.2|6581|6539.7|6525.2|99
1652079600000|2022-05-09 07:00:00|6566|6554|6612.9|6596.9|6628.2|6616.2|6545.7|6533.7|135
1652083200000|2022-05-09 08:00:00|6613.2|6597.2|6611.5|6599.5|6630.9|6618.9|6569.2|6556.4|87
1652086800000|2022-05-09 09:00:00|6614.3|6598.3|6573.5|6557.5|6617|6600.3|6544|6532|233
1652148000000|2022-05-10 02:00:00|6497.3|6485.3|6498.9|6482.9|6514.3|6500.8|6465.8|6450.4|222
1652151600000|2022-05-10 03:00:00|6497.4|6485.4|6433|6417|6500|6485.8|6408.9|6396.9|172
1652155200000|2022-05-10 04:00:00|6432.7|6416.7|6447.3|6435.3|6453|6441|6426.1|6413.6|184
1652162400000|2022-05-10 06:00:00|6489.8|6473.8|6538.9|6518.9|6600.7|6585.6|6440.6|6428|226
1652166000000|2022-05-10 07:00:00|6538.8|6518.8|6525.2|6513.2|6553.1|6541.1|6493|6475.1|85
1652169600000|2022-05-10 08:00:00|6528.2|6512.2|6558.5|6546.5|6567.7|6555.7|6512.6|6499.3|158
1652173200000|2022-05-10 09:00:00|6557.9|6545.9|6451.7|6435.7|6560.3|6548.3|6445.6|6431.8|322
1652234400000|2022-05-11 02:00:00|6560|6548|6536.5|6524.5|6565.6|6552.2|6494.2|6482.1|220
1652238000000|2022-05-11 03:00:00|6536.9|6524.9|6547.6|6535.6|6553.2|6541.2|6509.9|6496.9|345
1652241600000|2022-05-11 04:00:00|6547.3|6535.3|6557.8|6545.8|6558.1|6546.1|6540.9|6528.9|154
1652248800000|2022-05-11 06:00:00|6536.9|6524.9|6563.9|6551.9|6577.7|6565.7|6526.2|6514.2|730
1652252400000|2022-05-11 07:00:00|6563.8|6551.8|6620.9|6608.9|6622|6610|6554.4|6542.4|552
1652256000000|2022-05-11 08:00:00|6621.5|6609.5|6669|6657|6717.1|6704.6|6607.3|6595.3|744
1652259600000|2022-05-11 09:00:00|6668.8|6656.8|6606.1|6586.1|6689.3|6677.3|6599.4|6583.4|538
1652320800000|2022-05-12 02:00:00|6635.5|6615.5|6534.6|6522.6|6642.4|6626.2|6533.1|6521.1|279
1652324400000|2022-05-12 03:00:00|6534.3|6522.3|6519.2|6507.2|6607.3|6595.3|6503.5|6491.5|256
1652328000000|2022-05-12 04:00:00|6517.3|6505.3|6549.8|6537.8|6556|6544|6512.9|6500.9|112
1652335200000|2022-05-12 06:00:00|6511.1|6495.1|6510.4|6498.4|6515.6|6501.3|6471|6459|231
1652338800000|2022-05-12 07:00:00|6509.4|6497.4|6446.9|6434.9|6533.1|6521.1|6400|6388|310
1652342400000|2022-05-12 08:00:00|6447.3|6435.3|6506.1|6494.1|6508.7|6496.7|6416.4|6404.4|609
1652346000000|2022-05-12 09:00:00|6505.1|6493.1|6479.8|6463.8|6520.4|6507.1|6458.4|6446.4|439
1652407200000|2022-05-13 02:00:00|6600.2|6584.2|6539|6527|6602.4|6588.3|6529.7|6516|99
1652410800000|2022-05-13 03:00:00|6538.1|6526.1|6570|6558|6593.9|6581.9|6536|6524|155
1652414400000|2022-05-13 04:00:00|6569.8|6557.8|6571.3|6555.3|6575.1|6563.1|6551.9|6539.9|86
1652421600000|2022-05-13 06:00:00|6572.3|6556.3|6548.9|6536.9|6580.5|6567.5|6535.4|6523.4|78
1652425200000|2022-05-13 07:00:00|6549.1|6537.1|6526.3|6514.3|6558.7|6545.7|6504.6|6490.3|135
1652428800000|2022-05-13 08:00:00|6525.8|6513.8|6491.9|6479.9|6526.3|6514.3|6453.1|6441.1|256
1652432400000|2022-05-13 09:00:00|6491.3|6479.3|6479.2|6463.2|6514.2|6502|6467.6|6455.6|568
1652752800000|2022-05-17 02:00:00|6463.3|6451.3|6359.1|6347.1|6521.8|6507.9|6309.5|6294|250
1652756400000|2022-05-17 03:00:00|6359.5|6347.5|6339.7|6327.7|6389.8|6376.9|6333.2|6320.8|144
1652760000000|2022-05-17 04:00:00|6340.8|6328.8|6347.9|6331.9|6350.4|6338.4|6320.7|6308.7|21
1652767200000|2022-05-17 06:00:00|6359.1|6343.1|6372.4|6356.4|6392.7|6379|6346.9|6332|103
1652770800000|2022-05-17 07:00:00|6368.9|6356.9|6411|6399|6445.5|6433.5|6332.4|6319.2|229
1652774400000|2022-05-17 08:00:00|6410.8|6398.8|6448.5|6436.5|6448.5|6436.5|6364.9|6352.9|131
1652778000000|2022-05-17 09:00:00|6448.2|6436.2|6416.8|6396.8|6471.8|6459.8|6410.3|6394.3|216
1652839200000|2022-05-18 02:00:00|6405.2|6393.2|6431.1|6419.1|6479.2|6467.2|6393|6377|150
1652842800000|2022-05-18 03:00:00|6431.2|6419.2|6425.1|6409.1|6453.9|6438.6|6402.9|6389.2|22
1652846400000|2022-05-18 04:00:00|6422.9|6410.9|6437|6421|6441.2|6429.2|6417|6401.7|48
1652853600000|2022-05-18 06:00:00|6439.3|6423.3|6438.8|6426.8|6453.1|6441.1|6426.8|6414.8|31
1652857200000|2022-05-18 07:00:00|6437|6425|6453.1|6441.1|6459.7|6446.7|6413|6401|87
1652860800000|2022-05-18 08:00:00|6453.3|6441.3|6444.9|6432.9|6462.2|6449.1|6430.3|6418.3|121
1652864400000|2022-05-18 09:00:00|6444.8|6432.8|6438|6426|6473.1|6461.1|6430.8|6418.5|272
1652925600000|2022-05-19 02:00:00|6399.9|6379.9|6340.7|6328.7|6413.1|6399.7|6310.3|6298.3|137
1652929200000|2022-05-19 03:00:00|6339.4|6327.4|6369.9|6357.9|6377.6|6365.6|6334.2|6322.2|221
1652932800000|2022-05-19 04:00:00|6370.3|6358.3|6374|6362|6388.6|6376.1|6361.6|6348.5|99
1652940000000|2022-05-19 06:00:00|6372.6|6356.6|6396.5|6380.5|6416.6|6398.6|6351.3|6338.1|65
1652943600000|2022-05-19 07:00:00|6397.4|6381.4|6323.8|6311.8|6398.2|6384.4|6299.6|6287.5|134
1652947200000|2022-05-19 08:00:00|6324.2|6312.2|6302.1|6290.1|6344.3|6328.3|6292.6|6280.6|123
1652950800000|2022-05-19 09:00:00|6301.6|6289.6|6364.8|6348.8|6377.5|6363.6|6297.7|6285.7|326
1653012000000|2022-05-20 02:00:00|6260.5|6240.5|6316.6|6304.6|6335.4|6320.1|6232.1|6212.1|98
1653015600000|2022-05-20 03:00:00|6317|6305|6558.1|6546.1|6565.9|6553.9|6276.7|6264.7|465
1653019200000|2022-05-20 04:00:00|6558.3|6546.3|6581.6|6565.6|6601.2|6588.7|6541.8|6529.6|269
1653026400000|2022-05-20 06:00:00|6600|6588|6561.6|6545.6|6605.6|6588|6517.6|6502.4|51
1653030000000|2022-05-20 07:00:00|6561.2|6545.2|6505.3|6489.3|6589.5|6576.3|6482.8|6463.6|276
1653033600000|2022-05-20 08:00:00|6504.8|6488.8|6389.1|6369.1|6513.5|6497.6|6374|6362|168
1653037200000|2022-05-20 09:00:00|6388.5|6368.5|6403.6|6383.6|6427.2|6409.1|6359.6|6347.6|304
1653271200000|2022-05-23 02:00:00|6419.7|6399.7|6414.6|6398.6|6461.8|6441.8|6359.9|6344.9|23
1653274800000|2022-05-23 03:00:00|6414.1|6398.1|6430.2|6414.2|6441.5|6429.5|6402.1|6390.1|240
1653278400000|2022-05-23 04:00:00|6429.7|6413.7|6454.7|6442.7|6460.6|6448.6|6429.7|6413.2|142
1653285600000|2022-05-23 06:00:00|6461.1|6441.1|6442.4|6422.4|6473.1|6461.1|6430|6414|97
1653289200000|2022-05-23 07:00:00|6441.9|6421.9|6453.3|6437.3|6470.3|6458.3|6438.2|6420.4|89
1653292800000|2022-05-23 08:00:00|6453.8|6437.8|6518.9|6502.9|6524.2|6507.9|6418.7|6398.7|93
1653296400000|2022-05-23 09:00:00|6520.3|6504.3|6525.9|6505.9|6534.5|6522.5|6493.8|6476.3|251
1653357600000|2022-05-24 02:00:00|6552.3|6536.3|6606.3|6594.3|6606.8|6594.8|6549.8|6535.3|3390
1653361200000|2022-05-24 03:00:00|6605.8|6593.8|6639.2|6627.2|6649.6|6637.6|6590.8|6578.8|788
1653364800000|2022-05-24 04:00:00|6638.7|6626.7|6628.5|6616.5|6645.1|6633.1|6622.1|6610.1|363
1653372000000|2022-05-24 06:00:00|6632.2|6612.2|6642.4|6630.4|6646.9|6634.9|6611.2|6599.2|11337
1653375600000|2022-05-24 07:00:00|6641.4|6629.4|6646.9|6634.9|6673.1|6661.1|6632.9|6620.9|737
1653379200000|2022-05-24 08:00:00|6647.4|6635.4|6710.4|6698.4|6710.4|6698.4|6644.9|6632.9|479
1653382800000|2022-05-24 09:00:00|6710.9|6698.9|6764.8|6744.8|6848.7|6836.7|6710.4|6698.4|23342
1653444000000|2022-05-25 02:00:00|6744.5|6732.5|6751.9|6739.9|6769.5|6757.5|6690|6678|756
1653447600000|2022-05-25 03:00:00|6752.4|6740.4|6752|6740|6806.7|6794.7|6718.6|6706.6|438
1653451200000|2022-05-25 04:00:00|6751.9|6739.9|6726.8|6714.8|6751.9|6739.9|6696.4|6684.4|511
1653458400000|2022-05-25 06:00:00|6701.5|6689.5|6711.7|6699.7|6735.8|6722.8|6669.8|6656.4|450
1653462000000|2022-05-25 07:00:00|6710.2|6698.2|6715.7|6703.7|6722|6710|6688.2|6676.2|343
1653465600000|2022-05-25 08:00:00|6715.2|6703.2|6707.1|6695.1|6736.6|6724.6|6701.2|6689.2|523
1653469200000|2022-05-25 09:00:00|6706.1|6694.1|6703.7|6691.7|6738.2|6726.2|6697|6685|454
1653530400000|2022-05-26 02:00:00|6657.6|6645.6|6675.4|6663.4|6680.5|6668.5|6612.8|6600.8|591
1653534000000|2022-05-26 03:00:00|6674.9|6662.9|6651.5|6639.5|6680.8|6668.8|6639.5|6627.5|536
1653537600000|2022-05-26 04:00:00|6652|6640|6661.7|6649.7|6665.7|6653.7|6639.9|6627.9|97
1653544800000|2022-05-26 06:00:00|6673.3|6661.3|6717.1|6705.1|6720.2|6708.2|6651.8|6639.3|349
1653548400000|2022-05-26 07:00:00|6717.6|6705.6|6904.2|6892.2|6932.8|6920.8|6714.6|6702.6|904
1653552000000|2022-05-26 08:00:00|6905.2|6893.2|6885.8|6873.8|6914.2|6902.2|6832.7|6820.7|699
1653555600000|2022-05-26 09:00:00|6886.2|6874.2|6875.9|6863.9|6907.5|6895.5|6851.2|6838.2|734
1653616800000|2022-05-27 02:00:00|6951.9|6939.9|6998|6986|7017.1|7005.1|6942.4|6930.4|501
1653620400000|2022-05-27 03:00:00|6998.5|6986.5|6968.9|6956.9|7042.8|7030.8|6958.9|6946.9|581
1653624000000|2022-05-27 04:00:00|6968.4|6956.4|6907.3|6895.3|6968.4|6956.4|6890.2|6878.2|280
1653631200000|2022-05-27 06:00:00|6898.2|6886.2|6837.6|6821.6|6925|6913|6828.2|6816.2|1148
1653634800000|2022-05-27 07:00:00|6837.1|6825.1|6815.6|6803.6|6860.6|6848.6|6788|6776|1024
1653638400000|2022-05-27 08:00:00|6816.6|6804.6|6714.6|6702.6|6823|6811|6703.4|6687.4|1007
1653642000000|2022-05-27 09:00:00|6713.6|6701.6|6666.3|6650.3|6737.7|6725.7|6661.9|6649.9|623
1653876000000|2022-05-30 02:00:00|6636.1|6620.1|6469.4|6457.4|6636.5|6622.5|6466.7|6453.8|1327
1653879600000|2022-05-30 03:00:00|6469|6457|6514.4|6502.4|6543.1|6531.1|6417.1|6405.1|1022
1653883200000|2022-05-30 04:00:00|6514.8|6502.8|6490.9|6478.9|6514.8|6502.8|6459.7|6447.7|262
1653890400000|2022-05-30 06:00:00|6468.9|6456.9|6534.9|6522.9|6536.4|6524.4|6457.4|6445.4|351
1653894000000|2022-05-30 07:00:00|6535.3|6523.3|6531.2|6519.2|6545.4|6533.4|6483.6|6471.6|815
1653897600000|2022-05-30 08:00:00|6530.8|6518.8|6491|6479|6546.7|6534.7|6484.8|6472.8|542
1653901200000|2022-05-30 09:00:00|6491.4|6479.4|6487.4|6467.4|6551.7|6539.7|6468.4|6456.4|1496
1653962400000|2022-05-31 02:00:00|6581.2|6569.2|6577.1|6565.1|6617.8|6604.2|6565.1|6553.1|779
1653966000000|2022-05-31 03:00:00|6576.7|6564.7|6492.6|6480.6|6581|6569|6486.5|6474.5|1336
1653969600000|2022-05-31 04:00:00|6492.2|6480.2|6503.3|6487.3|6518.3|6504.6|6479.9|6467.5|68
1653976800000|2022-05-31 06:00:00|6545.5|6533.5|6532.3|6520.3|6567.3|6555.3|6513.1|6501.1|293
1653980400000|2022-05-31 07:00:00|6532.2|6520.2|6478.7|6466.7|6537.2|6525.2|6443.5|6431.5|1141
1653984000000|2022-05-31 08:00:00|6479.1|6467.1|6520.4|6508.4|6531.1|6519.1|6479.1|6467.1|656
1653987600000|2022-05-31 09:00:00|6519.9|6507.9|6519.6|6507.6|6531|6519|6497.1|6485.1|609
1654048800000|2022-06-01 02:00:00|6457.2|6441.2|6484.1|6472.1|6496.9|6483.6|6404|6391|404
1654052400000|2022-06-01 03:00:00|6486.7|6470.7|6479.9|6467.9|6529.7|6517.7|6477|6464.5|192
1654056000000|2022-06-01 04:00:00|6480.4|6468.4|6480.3|6464.3|6486.2|6474.2|6459|6447|41
1654063200000|2022-06-01 06:00:00|6474.1|6454.1|6520.8|6508.8|6535.1|6523.1|6470.2|6454.1|304
1654066800000|2022-06-01 07:00:00|6521.1|6509.1|6545.3|6533.3|6545.3|6533.3|6488|6476|295
1654070400000|2022-06-01 08:00:00|6545.5|6533.5|6542.6|6530.6|6583.1|6571.1|6529|6517|572
1654074000000|2022-06-01 09:00:00|6543.1|6531.1|6549.8|6537.8|6560.3|6548.3|6531.5|6518.1|265
1654135200000|2022-06-02 02:00:00|6560.6|6540.6|6600.5|6588.5|6620.3|6603.1|6554.6|6535.4|201
1654138800000|2022-06-02 03:00:00|6600.6|6588.6|6605.7|6593.7|6618.2|6606.2|6569|6557|393
1654142400000|2022-06-02 04:00:00|6605.2|6593.2|6599.6|6583.6|6616.6|6604.6|6591.3|6579.3|153
1654149600000|2022-06-02 06:00:00|6627.8|6615.8|6634.4|6622.4|6658.7|6646.7|6602.4|6589.9|82
1654153200000|2022-06-02 07:00:00|6635.7|6623.7|6630.7|6618.7|6654.1|6641.3|6594.4|6582.4|68
1654156800000|2022-06-02 08:00:00|6630.2|6618.2|6698.9|6686.9|6708.2|6696.2|6628.7|6616.7|436
1654160400000|2022-06-02 09:00:00|6698.6|6686.6|6653.6|6641.6|6723.6|6711.6|6648.8|6636.8|611
1654221600000|2022-06-03 02:00:00|6733.6|6717.6|6659.8|6647.8|6814.7|6797.7|6550.2|6530.2|955
1654225200000|2022-06-03 03:00:00|6660.1|6648.1|6552.4|6536.4|6665.8|6652.2|6514.3|6494.3|467
1654228800000|2022-06-03 04:00:00|6551.6|6535.6|6579.8|6567.8|6589.2|6576.3|6550.1|6534.1|149
1654236000000|2022-06-03 06:00:00|6582|6570|6603.4|6591.4|6638.4|6625.1|6576|6563.2|38
1654239600000|2022-06-03 07:00:00|6604.1|6592.1|6574.8|6562.8|6604.4|6592.4|6560.6|6548.1|161
1654243200000|2022-06-03 08:00:00|6574.4|6562.4|6633.8|6621.8|6682.1|6670.1|6568.5|6556.5|211
1654246800000|2022-06-03 09:00:00|6634.3|6622.3|6613.1|6593.1|6665|6653|6605|6592|313
1654567200000|2022-06-07 02:00:00|6548.5|6536.5|6640.2|6624.2|6656.8|6641.7|6532.8|6520.8|217
1654570800000|2022-06-07 03:00:00|6639.7|6623.7|6612.6|6596.6|6648.3|6636.3|6608.6|6595.9|275
1654574400000|2022-06-07 04:00:00|6610.9|6598.9|6616.7|6604.7|6625.5|6613.5|6597.9|6585.9|113
1654581600000|2022-06-07 06:00:00|6647.6|6635.6|6652.3|6636.3|6663.7|6651.7|6623.3|6611.3|184
1654585200000|2022-06-07 07:00:00|6651.8|6635.8|6661.1|6649.1|6690|6676|6638.5|6625|60
1654588800000|2022-06-07 08:00:00|6661.4|6649.4|6661.2|6649.2|6698.4|6686.4|6639.8|6627.8|120
1654592400000|2022-06-07 09:00:00|6661.7|6649.7|6646.1|6634.1|6664.8|6652.8|6606.9|6592.9|300
1654653600000|2022-06-08 02:00:00|6715.3|6703.3|6676|6664|6737.8|6725.8|6644.6|6632.6|192
1654657200000|2022-06-08 03:00:00|6675.8|6663.8|6576.7|6560.7|6675.8|6663.8|6554.6|6542.6|355
1654660800000|2022-06-08 04:00:00|6577.2|6561.2|6564.7|6552.7|6587.2|6575.2|6554.9|6542.9|274
1654668000000|2022-06-08 06:00:00|6593.5|6581.5|6567|6555|6595|6582|6555.7|6543.7|259
1654671600000|2022-06-08 07:00:00|6566.7|6554.7|6576|6564|6581|6569|6529.8|6517.8|672
1654675200000|2022-06-08 08:00:00|6575.7|6563.7|6577.9|6565.9|6587.4|6575.4|6544|6531|668
1654678800000|2022-06-08 09:00:00|6578.4|6566.4|6594.9|6578.9|6623.2|6611.2|6575.2|6563.2|609
1654740000000|2022-06-09 02:00:00|6490.4|6474.4|6465.8|6453.8|6499.4|6485.2|6450.1|6438.1|759
1654743600000|2022-06-09 03:00:00|6466|6454|6430.7|6418.7|6470.4|6458.4|6418.3|6406.3|480
1654747200000|2022-06-09 04:00:00|6429.9|6417.9|6439|6423|6445.6|6433.6|6425.3|6413.3|313
1654754400000|2022-06-09 06:00:00|6367.9|6355.9|6296.5|6284.5|6369.9|6357.9|6271.2|6254.7|674
1654758000000|2022-06-09 07:00:00|6296.7|6284.7|6324.7|6312.7|6335.1|6323.1|6284.9|6272.9|389
1654761600000|2022-06-09 08:00:00|6324.2|6312.2|6338.3|6326.3|6363.2|6351.2|6312.1|6300.1|315
1654765200000|2022-06-09 09:00:00|6338.1|6326.1|6332.8|6320.8|6370|6358|6324.6|6312.6|476
1654826400000|2022-06-10 02:00:00|6315.2|6303.2|6360.6|6348.6|6374.2|6360.3|6306.2|6293|329
1654830000000|2022-06-10 03:00:00|6360.8|6348.8|6363.5|6351.5|6374.7|6362.7|6347.1|6335.1|204
1654833600000|2022-06-10 04:00:00|6363.7|6351.7|6362.7|6350.7|6369|6357|6344|6332|309
1654840800000|2022-06-10 06:00:00|6355.1|6343.1|6261.4|6249.4|6355.6|6343.6|6254|6242|198
1654844400000|2022-06-10 07:00:00|6260.4|6248.4|6146.1|6134.1|6261.4|6249.4|6120.2|6106.3|550
1654848000000|2022-06-10 08:00:00|6145.1|6133.1|6139.2|6127.2|6175.8|6163.8|6108.2|6096.2|493
1654851600000|2022-06-10 09:00:00|6138.7|6126.7|6048.4|6036.4|6140.6|6128.6|6014.4|5998.4|691
1655085600000|2022-06-13 02:00:00|6043.5|6023.5|6051.8|6039.8|6082.9|6070.9|5997.7|5984.1|245
1655089200000|2022-06-13 03:00:00|6051.6|6039.6|5848.4|5836.4|6052.3|6040.3|5834.1|5822.1|487
1655092800000|2022-06-13 04:00:00|5848.9|5836.9|5869.2|5857.2|5888.3|5874.3|5841.5|5826.2|193
1655100000000|2022-06-13 06:00:00|5888.8|5872.8|5904.1|5892.1|5922.8|5909.5|5849.8|5837.8|241
1655103600000|2022-06-13 07:00:00|5904.2|5892.2|5880.4|5868.4|5962.5|5950|5880.4|5868.4|442
1655107200000|2022-06-13 08:00:00|5879.4|5867.4|5860.9|5848.9|5903.6|5890.8|5803.4|5783.4|331
1655110800000|2022-06-13 09:00:00|5860.4|5848.4|5871.2|5855.2|5873.6|5861.6|5810.2|5798.2|273
1655172000000|2022-06-14 02:00:00|5924.9|5908.9|5876.6|5860.6|5945|5930.9|5850.2|5838.2|136
1655175600000|2022-06-14 03:00:00|5877.1|5861.1|5849|5837|5891.6|5877.8|5814|5801.3|362
1655179200000|2022-06-14 04:00:00|5849.3|5837.3|5864.5|5852.5|5879.8|5867.8|5842.2|5827.1|70
1655186400000|2022-06-14 06:00:00|5923.5|5903.5|5920.4|5908.4|5939|5927|5899.2|5887.2|349
1655190000000|2022-06-14 07:00:00|5919.7|5907.7|5898|5882|5922.7|5909.2|5853.7|5841.7|155
1655193600000|2022-06-14 08:00:00|5897.3|5881.3|5858.1|5846.1|5898.8|5884.3|5842.9|5830.9|162
1655197200000|2022-06-14 09:00:00|5858.3|5846.3|5911.6|5895.6|5932.5|5920.5|5855.6|5843.6|369
1655258400000|2022-06-15 02:00:00|5874.3|5862.3|5804.8|5792.8|5897.6|5885.1|5796.6|5784.6|189
1655262000000|2022-06-15 03:00:00|5804.7|5792.7|5770.8|5758.8|5804.8|5792.8|5725.5|5713.5|592
1655265600000|2022-06-15 04:00:00|5771.2|5759.2|5762.3|5750.3|5776.4|5763.5|5746.3|5732.4|23
1655272800000|2022-06-15 06:00:00|5727.9|5715.9|5694.3|5682.3|5744.5|5729.9|5689.4|5676.6|350
1655276400000|2022-06-15 07:00:00|5693.9|5681.9|5681.9|5669.9|5694.4|5682.4|5646.4|5634.4|490
1655280000000|2022-06-15 08:00:00|5681.6|5669.6|5676.4|5664.4|5719.3|5707.3|5659.6|5647.6|465
1655283600000|2022-06-15 09:00:00|5676.7|5664.7|5697.8|5681.8|5717|5703.8|5668.6|5656.6|436
1655344800000|2022-06-16 02:00:00|5728.4|5712.4|5728.4|5716.4|5771.6|5759.6|5710.7|5696.1|29
1655348400000|2022-06-16 03:00:00|5729.1|5713.1|5661|5649|5734.5|5720.9|5652.8|5638.6|81
1655352000000|2022-06-16 04:00:00|5663.8|5647.8|5664.9|5648.9|5685.3|5670.7|5659.7|5647.7|15
1655359200000|2022-06-16 06:00:00|5618.9|5598.9|5552.3|5536.3|5618.9|5598.9|5540.6|5528|307
1655362800000|2022-06-16 07:00:00|5553.6|5537.6|5566.4|5554.4|5590.3|5578.3|5503.5|5489.6|378
1655366400000|2022-06-16 08:00:00|5566.3|5554.3|5597|5585|5609.6|5593|5519|5505.4|193
1655370000000|2022-06-16 09:00:00|5597.4|5585.4|5582.8|5570.8|5607.1|5595.1|5564.2|5552.2|189
1655431200000|2022-06-17 02:00:00|5520.1|5500.1|5532.1|5520.1|5545.5|5530.2|5496.1|5476.1|140
1655434800000|2022-06-17 03:00:00|5532|5520|5500.3|5480.3|5547.3|5530.9|5462.6|5442.6|107
1655438400000|2022-06-17 04:00:00|5500.4|5480.4|5504.3|5488.3|5513.4|5499.8|5496.9|5478|8
1655445600000|2022-06-17 06:00:00|5508.4|5488.4|5536|5520|5545.8|5529.8|5498.4|5480.6|42
1655449200000|2022-06-17 07:00:00|5537.8|5521.8|5527.8|5515.8|5553.5|5541.4|5517.8|5501.8|68
1655452800000|2022-06-17 08:00:00|5527.4|5515.4|5574.6|5558.6|5584.8|5569.4|5525.5|5513.5|111
1655456400000|2022-06-17 09:00:00|5574.5|5558.5|5565.5|5549.5|5586.5|5569.1|5538.5|5525.8|107
1655690400000|2022-06-20 02:00:00|5327.8|5315.8|5322.7|5310.7|5346|5330|5294.1|5274.1|264
1655694000000|2022-06-20 03:00:00|5323.2|5311.2|5199.4|5179.4|5328.8|5316.8|5180.8|5167.2|513
1655697600000|2022-06-20 04:00:00|5197.3|5181.3|5173.4|5161.4|5220.5|5204.5|5170|5156.8|255
1655704800000|2022-06-20 06:00:00|5173.6|5161.6|5191.4|5179.4|5193.7|5179.5|5144.6|5132.6|75
1655708400000|2022-06-20 07:00:00|5189.2|5177.2|5176.9|5156.9|5191.9|5179.9|5161.9|5149.2|275
1655712000000|2022-06-20 08:00:00|5177.4|5157.4|5108.1|5096.1|5178.2|5163.3|5072.6|5056.6|210
1655715600000|2022-06-20 09:00:00|5107.9|5095.9|5090.5|5070.5|5121.7|5104.2|5067.3|5055.1|154
1655776800000|2022-06-21 02:00:00|5137.3|5121.3|5104.6|5084.6|5202.9|5185.3|5100.6|5080.6|235
1655780400000|2022-06-21 03:00:00|5103.2|5083.2|5102.1|5082.1|5149.4|5136.9|5055.1|5041.1|51
1655784000000|2022-06-21 04:00:00|5102.3|5082.3|4996.8|4976.8|5111.6|5091.6|4987.3|4967.3|44
1655791200000|2022-06-21 06:00:00|4988.3|4968.3|5025.2|5005.2|5045.4|5032.2|4988.3|4968.3|142
1655794800000|2022-06-21 07:00:00|5025.1|5005.1|5046.4|5034.4|5051.9|5039.9|5018|5002.3|401
1655798400000|2022-06-21 08:00:00|5047.7|5035.7|5076.9|5064.9|5094.4|5082.4|5046.4|5034.4|270
1655802000000|2022-06-21 09:00:00|5076.8|5064.8|5083.9|5071.9|5099.8|5087.8|5070.8|5058.3|296
1655863200000|2022-06-22 02:00:00|5016.1|4996.1|4930.5|4910.5|5031.3|5011.3|4905.1|4885.1|123
1655866800000|2022-06-22 03:00:00|4930|4910|4947.6|4931.6|4983.1|4965.2|4921.5|4905.1|88
1655870400000|2022-06-22 04:00:00|4947.2|4931.2|4936.9|4924.9|4947.3|4933.3|4918.9|4906.9|62
1655877600000|2022-06-22 06:00:00|4898.2|4878.2|4861.9|4845.9|4921.1|4901.1|4843.9|4831.9|429
1655881200000|2022-06-22 07:00:00|4862.4|4846.4|4789.7|4773.7|4889.8|4873.3|4769.1|4750.9|500
1655884800000|2022-06-22 08:00:00|4789.3|4773.3|4753.1|4741.1|4795|4777.4|4729.8|4709.8|151
1655888400000|2022-06-22 09:00:00|4753.6|4741.6|4583.2|4563.2|4757.5|4743.7|4572.4|4556.9|219
1655949600000|2022-06-23 02:00:00|4655.2|4639.2|4659.4|4647.4|4675.7|4663.7|4581.7|4569.7|616
1655953200000|2022-06-23 03:00:00|4659.9|4647.9|4649.7|4637.7|4722.1|4710.1|4612.9|4600.9|749
1655956800000|2022-06-23 04:00:00|4649.8|4637.8|4630.8|4618.8|4656.2|4644.2|4622|4610|59
1655964000000|2022-06-23 06:00:00|4633.1|4621.1|4776|4764|4801.4|4787.9|4633.1|4618.6|904
1655967600000|2022-06-23 07:00:00|4776.5|4764.5|4821.1|4809.1|4860.4|4844.9|4768.4|4756.4|485
1655971200000|2022-06-23 08:00:00|4821.6|4809.6|4745.8|4733.8|4825.5|4809.6|4716.5|4704.5|489
1655974800000|2022-06-23 09:00:00|4746.8|4734.8|4805.6|4793.6|4813.1|4801.1|4738.9|4726.8|1051
1656036000000|2022-06-24 02:00:00|4655.4|4639.4|4625.2|4613.2|4658.9|4642.4|4605.3|4593.3|605
1656039600000|2022-06-24 03:00:00|4623.2|4611.2|4623.7|4611.7|4645.2|4633.2|4618.2|4606.2|317
1656043200000|2022-06-24 04:00:00|4624.2|4612.2|4655.6|4643.6|4660.2|4648.2|4609.2|4597.2|249
1656050400000|2022-06-24 06:00:00|4621.5|4605.5|4632.4|4620.4|4676.5|4664.5|4576|4564|334
1656054000000|2022-06-24 07:00:00|4631.9|4619.9|4621|4609|4632.9|4620.9|4585.4|4573.4|241
1656057600000|2022-06-24 08:00:00|4620.9|4608.9|4649.2|4637.2|4652.7|4640.7|4615.8|4603.8|497
1656061200000|2022-06-24 09:00:00|4648.7|4636.7|4712.3|4692.3|4783.4|4771.4|4634.8|4620.7|810
1656295200000|2022-06-27 02:00:00|4746.6|4734.6|4811.8|4799.8|4869.3|4849.3|4746.6|4734.6|305
1656298800000|2022-06-27 03:00:00|4809.8|4797.8|4786.6|4774.6|4834.9|4822.9|4774.9|4762.9|315
1656302400000|2022-06-27 04:00:00|4787.1|4775.1|4809|4797|4815.6|4803.6|4783.6|4771.6|92
1656309600000|2022-06-27 06:00:00|4801.1|4789.1|4770.6|4758.6|4804.6|4790.2|4752.7|4740.7|336
1656313200000|2022-06-27 07:00:00|4770.5|4758.5|4862.7|4850.7|4868.1|4856.1|4770|4758|590
1656316800000|2022-06-27 08:00:00|4863.2|4851.2|4901.8|4889.8|4905.3|4893.3|4813.7|4801.7|690
1656320400000|2022-06-27 09:00:00|4901.3|4889.3|4975.2|4963.2|5024.3|5012.3|4895.3|4883.3|1664
1656381600000|2022-06-28 02:00:00|4965.6|4953.6|4914.3|4902.3|4966.6|4954.6|4834.9|4822.9|261
1656385200000|2022-06-28 03:00:00|4913.9|4901.9|4950.5|4938.5|4977.4|4965.4|4908.2|4896.2|258
1656388800000|2022-06-28 04:00:00|4951.9|4939.9|4970.3|4958.3|4988.9|4976.9|4949.8|4937.8|133
1656396000000|2022-06-28 06:00:00|4994.6|4982.6|5056.8|5044.8|5064.4|5052.4|4994.6|4982.6|462
1656399600000|2022-06-28 07:00:00|5056.9|5044.9|5023.9|5011.9|5082.3|5070.3|5019.8|5007.8|666
1656403200000|2022-06-28 08:00:00|5024.4|5012.4|5041|5029|5059.7|5047.7|5014.2|5002.2|315
1656406800000|2022-06-28 09:00:00|5041.5|5029.5|5055.2|5043.2|5114.5|5102.5|5041.5|5029.5|521
1656468000000|2022-06-29 02:00:00|4940.1|4924.1|4954.3|4942.3|5031.4|5019.4|4933.7|4920.1|580
1656471600000|2022-06-29 03:00:00|4954.2|4942.2|4966.1|4954.1|4988.5|4976.5|4943.1|4931.1|456
1656475200000|2022-06-29 04:00:00|4966.5|4954.5|4974.1|4962.1|4990.9|4978.9|4964.5|4952.5|85
1656482400000|2022-06-29 06:00:00|4999.9|4987.9|4974.1|4962.1|5002|4989.6|4953.3|4941.3|393
1656486000000|2022-06-29 07:00:00|4974.2|4962.2|4963.8|4951.8|4975.1|4963.1|4950.3|4938.3|426
1656489600000|2022-06-29 08:00:00|4964.2|4952.2|4986.8|4974.8|4990.9|4978.9|4958.7|4946.7|487
1656493200000|2022-06-29 09:00:00|4986.9|4974.9|4963.3|4951.3|4988.1|4976.1|4959.4|4947.4|591
1656554400000|2022-06-30 02:00:00|4876.1|4860.1|4966.8|4954.8|5010.7|4998.7|4865|4853|422
1656558000000|2022-06-30 03:00:00|4967.4|4955.4|4974.5|4962.5|4980.7|4968.7|4955.1|4943.1|232
1656561600000|2022-06-30 04:00:00|4974.9|4962.9|5002.6|4990.6|5026|5014|4974.9|4962.9|230
1656568800000|2022-06-30 06:00:00|5010.8|4998.8|4995.6|4983.6|5015.4|5003.4|4976.9|4961.5|204
1656572400000|2022-06-30 07:00:00|4995.5|4983.5|5008|4996|5032.6|5020.6|4984.1|4972|430
1656576000000|2022-06-30 08:00:00|5007.9|4995.9|4997.3|4985.3|5017.5|5005.5|4985.6|4970.9|270
1656579600000|2022-06-30 09:00:00|4998.1|4986.1|4977.1|4965.1|5003|4991|4968.1|4956.1|644
1656640800000|2022-07-01 02:00:00|4748.9|4736.9|4693.8|4681.8|4755.9|4741.6|4679.9|4667.9|655
1656644400000|2022-07-01 03:00:00|4693|4681|4648.5|4636.5|4707|4695|4627.1|4615.1|781
1656648000000|2022-07-01 04:00:00|4648.4|4636.4|4649.6|4633.6|4658.2|4645.6|4633.4|4621.4|270
1656655200000|2022-07-01 06:00:00|4648.5|4636.5|4695.5|4683.5|4704.3|4690.2|4637.3|4625.3|360
1656658800000|2022-07-01 07:00:00|4698.1|4686.1|4675|4663|4705.8|4693.8|4651.6|4639.6|352
1656662400000|2022-07-01 08:00:00|4675.5|4663.5|4738.4|4726.4|4741.8|4729.8|4642.2|4630.2|952
1656666000000|2022-07-01 09:00:00|4737.9|4725.9|4767.7|4751.7|4867.1|4855.1|4726.6|4706.6|1108
1656900000000|2022-07-04 02:00:00|4652.9|4640.9|4608.4|4596.4|4699.3|4686.6|4566.1|4553.1|357
1656903600000|2022-07-04 03:00:00|4606.4|4594.4|4607.1|4595.1|4640.6|4628.6|4591.6|4579.6|565
1656907200000|2022-07-04 04:00:00|4607.3|4595.3|4611.1|4599.1|4618.8|4606.4|4604|4592|89
1656914400000|2022-07-04 06:00:00|4615.9|4603.9|4617.5|4605.5|4627.4|4615.4|4592.2|4580.2|188
1656918000000|2022-07-04 07:00:00|4617.2|4605.2|4439.9|4427.9|4618.5|4606.5|4411.9|4396.3|539
1656921600000|2022-07-04 08:00:00|4439.2|4427.2|4334.3|4322.3|4447.2|4433.2|4286.4|4274.4|983
1656925200000|2022-07-04 09:00:00|4334.7|4322.7|4388.8|4376.8|4408.8|4396.6|4334.6|4322.6|1213
1656986400000|2022-07-05 02:00:00|4402.4|4390.4|4343.6|4331.6|4416.8|4404.8|4287.4|4275.4|520
1656990000000|2022-07-05 03:00:00|4343.1|4331.1|4231.3|4219.3|4376.6|4364.6|4217.8|4205.4|535
1656993600000|2022-07-05 04:00:00|4231.1|4219.1|4239.4|4227.4|4256.2|4244|4209.6|4196.8|200
1657000800000|2022-07-05 06:00:00|4237.1|4225.1|4240.3|4228.3|4260.2|4244.2|4187.7|4167.7|255
1657004400000|2022-07-05 07:00:00|4240.5|4228.5|4226.2|4214.2|4270.7|4258.7|4214.8|4202.8|572
1657008000000|2022-07-05 08:00:00|4227.2|4215.2|4212.2|4200.2|4242.2|4230.2|4194.8|4182.8|209
1657011600000|2022-07-05 09:00:00|4212.4|4200.4|4191.8|4179.8|4222.8|4210.6|4190.2|4178|375
1657072800000|2022-07-06 02:00:00|4014.3|3994.3|3824|3812|4021.8|4005.8|3824|3812|555
1657076400000|2022-07-06 03:00:00|3823.6|3811.6|3775.8|3763.8|3873.3|3861.3|3757|3737|1200
1657080000000|2022-07-06 04:00:00|3775.4|3763.4|3744.5|3724.5|3775.8|3763.8|3744.5|3724.5|37
1657087200000|2022-07-06 06:00:00|3755.6|3743.6|3956.5|3944.5|3971.2|3958.7|3753.9|3741.9|722
1657090800000|2022-07-06 07:00:00|3956.3|3944.3|3915.4|3903.4|3977.2|3965.2|3841.2|3829.2|605
1657094400000|2022-07-06 08:00:00|3915.1|3903.1|3946.7|3934.7|3952.8|3940|3881.5|3869.5|140
1657098000000|2022-07-06 09:00:00|3946.4|3934.4|4071.1|4059.1|4110.5|4098.5|3946.2|3934.2|874
1657159200000|2022-07-07 02:00:00|3908.7|3892.7|4010.7|3998.7|4025.3|4013.3|3877.7|3863.4|148
1657162800000|2022-07-07 03:00:00|4010.9|3998.9|3998.9|3986.9|4099.6|4087.6|3950.3|3930.3|486
1657166400000|2022-07-07 04:00:00|3999.1|3987.1|4008.1|3996.1|4042.8|4030.8|3996.1|3984.1|164
1657173600000|2022-07-07 06:00:00|3995|3983|3988.2|3976.2|4034.3|4021.5|3955.3|3943.3|305
1657177200000|2022-07-07 07:00:00|3987.7|3975.7|4160.9|4148.9|4171.5|4155.5|3985.2|3973.2|993
1657180800000|2022-07-07 08:00:00|4160.2|4148.2|4130.1|4118.1|4216|4204|4088.4|4076.4|440
1657184400000|2022-07-07 09:00:00|4129.8|4117.8|4132.2|4120.2|4165.1|4153.1|4075.4|4063.4|464
1657245600000|2022-07-08 02:00:00|4304.3|4292.3|4180.4|4168.4|4315.6|4302.7|4160.8|4140.8|507
1657249200000|2022-07-08 03:00:00|4180.9|4168.9|4221.2|4209.2|4224.7|4210.7|4175.8|4163.8|126
1657252800000|2022-07-08 04:00:00|4221.4|4209.4|4209.5|4197.5|4223.7|4211.7|4188.8|4176.8|45
1657260000000|2022-07-08 06:00:00|4215.7|4203.7|4226.7|4214.7|4245.5|4233.5|4203.1|4191.1|92
1657263600000|2022-07-08 07:00:00|4226.4|4214.4|4207.5|4195.5|4251.7|4239.7|4187.7|4175.7|286
1657267200000|2022-07-08 08:00:00|4208|4196|4118.6|4106.6|4214.5|4202.5|4049.5|4037.5|648
1657270800000|2022-07-08 09:00:00|4118.9|4106.9|4153.4|4133.4|4161.3|4149.3|4080.8|4068.8|325
1657591200000|2022-07-12 02:00:00|4210|4198|4231.7|4219.7|4272.1|4260.1|4163.5|4149.7|190
1657594800000|2022-07-12 03:00:00|4232.2|4220.2|4219|4207|4250.1|4238.1|4199.7|4187.7|177
1657598400000|2022-07-12 04:00:00|4219.2|4207.2|4178.7|4162.7|4223.2|4211.2|4173.4|4161.4|70
1657605600000|2022-07-12 06:00:00|4130.9|4118.9|4143.1|4131.1|4176|4164|4111.6|4098.7|237
1657609200000|2022-07-12 07:00:00|4143.6|4131.6|4141|4129|4187.2|4175.2|4122.1|4110.1|251
1657612800000|2022-07-12 08:00:00|4140.5|4128.5|4145.1|4133.1|4176.7|4164.7|4103.9|4091.9|572
1657616400000|2022-07-12 09:00:00|4145.4|4133.4|4131.2|4119.2|4170.7|4158.7|4099|4082.2|391
1657677600000|2022-07-13 02:00:00|3922.7|3906.7|3950.2|3938.2|3982.8|3967.2|3887.2|3875.2|213
1657681200000|2022-07-13 03:00:00|3949.7|3937.7|3871.2|3855.2|3957.4|3945.4|3851.7|3839.7|103
1657684800000|2022-07-13 04:00:00|3869.7|3857.7|3844.2|3828.2|3875.8|3861.4|3809.2|3789.2|107
1657692000000|2022-07-13 06:00:00|3880.3|3868.3|3922.9|3910.9|3954.4|3942.4|3880.3|3868.3|352
1657695600000|2022-07-13 07:00:00|3923.9|3911.9|3912.7|3900.7|3931.2|3919.2|3896.1|3884.1|319
1657699200000|2022-07-13 08:00:00|3912.9|3900.9|3943.3|3931.3|3976.8|3963.4|3900.1|3888.1|308
1657702800000|2022-07-13 09:00:00|3943|3931|3760.1|3748.1|3948.3|3936.3|3752.6|3740.6|718
1657764000000|2022-07-14 02:00:00|3892.7|3880.7|3874|3862|3943.7|3931.7|3848.7|3835|159
1657767600000|2022-07-14 03:00:00|3874.4|3862.4|3905|3893|3907.3|3895.3|3857.4|3845.4|585
1657771200000|2022-07-14 04:00:00|3904.5|3892.5|3884.7|3872.7|3905|3893|3835|3821.5|52
1657778400000|2022-07-14 06:00:00|3842.1|3830.1|3799.7|3787.7|3877.9|3864.1|3799.1|3784.2|129
1657782000000|2022-07-14 07:00:00|3800.1|3788.1|3753.6|3741.6|3801.2|3788.4|3726.8|3714.8|148
1657785600000|2022-07-14 08:00:00|3753.1|3741.1|3562.5|3546.5|3754.8|3742.8|3481.3|3468.3|523
1657789200000|2022-07-14 09:00:00|3563|3547|3564.3|3552.3|3629.1|3617.1|3521.7|3509.7|453
1657850400000|2022-07-15 02:00:00|3712.8|3700.8|3652.5|3640.5|3739.2|3727.2|3642.5|3630.5|325
1657854000000|2022-07-15 03:00:00|3653|3641|3611.6|3599.6|3667.6|3655.6|3609.1|3597.1|208
1657857600000|2022-07-15 04:00:00|3610.8|3598.8|3643.8|3631.8|3658|3646|3512.8|3500.8|161
1657864800000|2022-07-15 06:00:00|3620.2|3608.2|3589.3|3577.3|3640.4|3625.9|3568.1|3556.1|122
1657868400000|2022-07-15 07:00:00|3586.5|3574.5|3563.1|3551.1|3600|3588|3548.5|3536.5|253
1657872000000|2022-07-15 08:00:00|3563.2|3551.2|3600.6|3588.6|3608|3596|3509.7|3496.9|443
1657875600000|2022-07-15 09:00:00|3599.2|3587.2|3582.4|3566.4|3609.2|3597.2|3538.6|3526.6|461
1658109600000|2022-07-18 02:00:00|3684.1|3668.1|3761.4|3749.4|3763.8|3751.8|3679.5|3661.7|346
1658113200000|2022-07-18 03:00:00|3760.9|3748.9|3784|3772|3811.8|3797.2|3739.4|3727.4|283
1658116800000|2022-07-18 04:00:00|3783.9|3771.9|3797.1|3781.1|3798.7|3783.8|3781.1|3767|174
1658124000000|2022-07-18 06:00:00|3811.5|3799.5|3874|3862|3887.6|3875.6|3791.2|3771.2|207
1658127600000|2022-07-18 07:00:00|3873.6|3861.6|3921.9|3909.9|3925.5|3913.5|3826.6|3810.6|82
1658131200000|2022-07-18 08:00:00|3922.6|3910.6|3884.3|3872.3|3933.8|3919|3855.2|3841.5|276
1658134800000|2022-07-18 09:00:00|3884.5|3872.5|3911.3|3899.3|3936.4|3924.4|3884.3|3872.3|421
1658196000000|2022-07-19 02:00:00|3965|3949|3929.8|3917.8|3970.8|3955.5|3903.8|3891.8|370
1658199600000|2022-07-19 03:00:00|3928.9|3916.9|3932.1|3920.1|3958|3946|3914.2|3902.2|394
1658203200000|2022-07-19 04:00:00|3932|3920|3889.7|3877.7|3932|3920|3865.6|3852.3|141
1658210400000|2022-07-19 06:00:00|3933.5|3913.5|3841.7|3829.7|3941.5|3924.1|3807.9|3793.8|160
1658214000000|2022-07-19 07:00:00|3842.1|3830.1|3849.7|3837.7|3882.4|3869.5|3824|3812|68
1658217600000|2022-07-19 08:00:00|3853|3837|3807.7|3791.7|3877.1|3861.6|3786.7|3773.1|172
1658221200000|2022-07-19 09:00:00|3807.1|3791.1|3819.4|3799.4|3869|3852|3787.8|3771.8|144
1658282400000|2022-07-20 02:00:00|3955|3935|3994.7|3982.7|3996.2|3983.7|3921.8|3905.5|105
1658286000000|2022-07-20 03:00:00|3995.7|3983.7|3953.5|3937.5|4022.2|4004.7|3946.3|3930.3|159
1658289600000|2022-07-20 04:00:00|3951|3939|3980.8|3964.8|3993.2|3980.3|3949.5|3935.7|8
1658296800000|2022-07-20 06:00:00|3935.9|3919.9|3952.3|3940.3|3979.7|3966.6|3906|3892.5|117
1658300400000|2022-07-20 07:00:00|3952.4|3940.4|3891.9|3879.9|3975.7|3963.7|3889.4|3877.4|79
1658304000000|2022-07-20 08:00:00|3891.4|3879.4|3907.1|3895.1|3928.6|3914.5|3859.6|3847.6|100
1658307600000|2022-07-20 09:00:00|3909.1|3893.1|3922.9|3906.9|3946.7|3934.7|3887.9|3874.7|255
1658368800000|2022-07-21 02:00:00|3855.7|3843.7|3829.4|3817.4|3870.8|3853.6|3806.6|3793.1|8
1658372400000|2022-07-21 03:00:00|3831.4|3815.4|3807|3795|3831.4|3815.4|3802|3789.6|10
1658376000000|2022-07-21 04:00:00|3806|3794|3817.9|3805.9|3818|3806|3795.8|3783.8|27
1658383200000|2022-07-21 06:00:00|3831|3819|3810.8|3798.8|3841.3|3827|3804.3|3792.3|140
1658386800000|2022-07-21 07:00:00|3810.3|3798.3|3788.1|3776.1|3818.3|3805.4|3785.6|3772.1|7
1658390400000|2022-07-21 08:00:00|3790.5|3774.5|3746.6|3734.6|3793.7|3781.7|3738.3|3726.3|193
1658394000000|2022-07-21 09:00:00|3746.1|3734.1|3709.6|3697.6|3747.2|3735.2|3679.9|3666.3|192
1658455200000|2022-07-22 02:00:00|3780|3764|3741.9|3729.9|3801.9|3787.5|3736.3|3723.7|206
1658458800000|2022-07-22 03:00:00|3742.3|3730.3|3672.6|3660.6|3743.9|3731.9|3638.9|3626.9|286
1658462400000|2022-07-22 04:00:00|3672.5|3660.5|3716|3704|3728.7|3716.7|3671.1|3659.1|27
1658469600000|2022-07-22 06:00:00|3735|3723|3727.8|3711.8|3745.3|3731|3667.7|3654.6|71
1658473200000|2022-07-22 07:00:00|3727.3|3711.3|3761.4|3745.4|3787.8|3772.4|3721.8|3705.8|73
1658476800000|2022-07-22 08:00:00|3761.9|3745.9|3760.6|3740.6|3770.7|3758.7|3701.8|3689.6|84
1658480400000|2022-07-22 09:00:00|3760.1|3740.1|3703.2|3683.2|3766.5|3749.5|3690.1|3678|36
1658714400000|2022-07-25 02:00:00|3727.6|3715.6|3759.1|3747.1|3759.1|3747.1|3701.1|3689.1|441
1658718000000|2022-07-25 03:00:00|3759.6|3747.6|3710.1|3698.1|3759.6|3747.6|3703.6|3691.6|553
1658721600000|2022-07-25 04:00:00|3709.6|3697.6|3725|3713|3731.5|3719.5|3673.1|3661.1|508
1658728800000|2022-07-25 06:00:00|3714.5|3702.5|3675|3663|3714.5|3702.5|3667|3655|611
1658732400000|2022-07-25 07:00:00|3674|3662|3644.5|3632.5|3684.5|3672.5|3626|3614|471
1658736000000|2022-07-25 08:00:00|3645.5|3633.5|3723|3711|3737|3725|3641|3629|432
1658739600000|2022-07-25 09:00:00|3723.5|3711.5|3650.5|3638.5|3787.5|3775.5|3646|3634|1093
1658800800000|2022-07-26 02:00:00|3809.9|3797.9|3867.5|3855.5|3909.5|3897.5|3802|3790|1444
1658804400000|2022-07-26 03:00:00|3870|3858|3852.4|3840.4|3885|3873|3836.5|3824.5|559
1658808000000|2022-07-26 04:00:00|3852.5|3840.5|3842.4|3830.4|3862.4|3850.4|3838.9|3826.9|242
1658815200000|2022-07-26 06:00:00|3841|3829|3808.5|3796.5|3847|3835|3808.5|3796.5|231
1658818800000|2022-07-26 07:00:00|3807.5|3795.5|3801|3789|3820.3|3806.9|3783.9|3771.9|297
1658822400000|2022-07-26 08:00:00|3801.5|3789.5|3787.4|3775.4|3821|3809|3752|3740|254
1658826000000|2022-07-26 09:00:00|3786.9|3774.9|3797.8|3785.8|3815.3|3803.3|3766.6|3754.6|788
1658887200000|2022-07-27 02:00:00|3682.6|3670.6|3737.1|3725.1|3745.2|3733.2|3674.5|3662.5|741
1658890800000|2022-07-27 03:00:00|3737.6|3725.6|3713.2|3701.2|3760.5|3748.5|3706.5|3694.5|435
1658894400000|2022-07-27 04:00:00|3713.7|3701.7|3731.5|3719.5|3735|3723|3710.7|3698.7|126
1658901600000|2022-07-27 06:00:00|3735.4|3723.4|3789.1|3777.1|3802.3|3786.3|3725.8|3713.8|318
1658905200000|2022-07-27 07:00:00|3789.2|3777.2|3859.5|3847.5|3864|3852|3774.6|3762.6|445
1658908800000|2022-07-27 08:00:00|3860|3848|3843.3|3831.3|3874|3862|3840.3|3828.3|383
1658912400000|2022-07-27 09:00:00|3843.8|3831.8|3852.3|3840.3|3882.8|3870.8|3798.6|3778.6|772
1658973600000|2022-07-28 02:00:00|3956.2|3944.2|4001.3|3989.3|4027.3|4015|3953.9|3941.3|745
1658977200000|2022-07-28 03:00:00|4001.8|3989.8|3989.9|3977.9|4026.4|4014.4|3984.9|3972.9|477
1658980800000|2022-07-28 04:00:00|3988.4|3976.4|3990.3|3978.3|3999.8|3987.8|3980.5|3968.5|134
1658988000000|2022-07-28 06:00:00|4004.7|3992.7|4022.8|4010.8|4041.1|4029.1|3981.4|3969.4|552
1658991600000|2022-07-28 07:00:00|4021.8|4009.8|3984.4|3972.4|4030.8|4018.8|3984.3|3972.3|218
1658995200000|2022-07-28 08:00:00|3983.9|3971.9|3993.2|3981.2|4004.5|3992.5|3983.3|3971.3|412
1658998800000|2022-07-28 09:00:00|3993.6|3981.6|3969.1|3957.1|3999.2|3987.2|3948|3936|580
1659060000000|2022-07-29 02:00:00|4117.3|4105.3|4100.4|4088.4|4137.7|4123.9|4066.8|4054.8|689
1659063600000|2022-07-29 03:00:00|4099.5|4087.5|4135.1|4123.1|4139.9|4127.9|4099.5|4087.5|271
1659067200000|2022-07-29 04:00:00|4135|4123|4154.4|4142.4|4165.5|4153.5|4122.6|4110.6|180
1659074400000|2022-07-29 06:00:00|4156.3|4144.3|4186.1|4174.1|4190.5|4178.5|4146.8|4126.8|237
1659078000000|2022-07-29 07:00:00|4186|4174|4216.7|4204.7|4229.6|4217.6|4186|4174|352
1659081600000|2022-07-29 08:00:00|4216.8|4204.8|4306.6|4294.6|4311.3|4299.3|4216.8|4204.8|668
1659085200000|2022-07-29 09:00:00|4306.5|4294.5|4325.1|4309.1|4325.1|4311.9|4271|4259|1154
1659319200000|2022-08-01 02:00:00|4205.4|4189.4|4182.5|4170.5|4209.6|4195.9|4123.2|4111.2|381
1659322800000|2022-08-01 03:00:00|4182.9|4170.9|4115|4103|4185.5|4173.5|4084.9|4072.9|905
1659326400000|2022-08-01 04:00:00|4116|4104|4082|4070|4134.6|4122.6|4059.6|4047.6|394
1659333600000|2022-08-01 06:00:00|4103.7|4091.7|4117.3|4105.3|4130.2|4118.2|4084.1|4072.1|232
1659337200000|2022-08-01 07:00:00|4117.7|4105.7|4161.3|4149.3|4163.4|4151.4|4088.8|4076.8|354
1659340800000|2022-08-01 08:00:00|4161.7|4149.7|4147.5|4135.5|4193.8|4181.8|4116.2|4104.2|620
1659344400000|2022-08-01 09:00:00|4147.7|4135.7|4079.9|4063.9|4157.5|4145.5|4059.4|4047.4|305
1659405600000|2022-08-02 02:00:00|3964.9|3952.9|3898.3|3886.3|3972.3|3960.3|3885.4|3873.4|524
1659409200000|2022-08-02 03:00:00|3897.8|3885.8|3917.6|3905.6|3924.4|3912.4|3865|3853|618
1659412800000|2022-08-02 04:00:00|3918.1|3906.1|3848.7|3836.7|3918.5|3906.5|3842.4|3830.4|305
1659420000000|2022-08-02 06:00:00|3889.9|3877.9|3853.1|3841.1|3905.7|3893.7|3837|3825|227
1659423600000|2022-08-02 07:00:00|3853.5|3841.5|3933.2|3921.2|3979.1|3967.1|3842.8|3830.8|743
1659427200000|2022-08-02 08:00:00|3932.5|3920.5|3915.2|3903.2|3933.8|3921.8|3881|3869|249
1659430800000|2022-08-02 09:00:00|3915.1|3903.1|3859.9|3847.9|3918.6|3906.6|3851.1|3839.1|392
1659492000000|2022-08-03 02:00:00|3878.1|3866.1|3854.5|3842.5|3918.4|3906.4|3852.7|3840.7|418
1659495600000|2022-08-03 03:00:00|3854.3|3842.3|3901.7|3889.7|3914.3|3902.3|3853|3841|163
1659499200000|2022-08-03 04:00:00|3901.3|3889.3|3930|3918|3947.9|3935.9|3893.7|3881.7|123
1659506400000|2022-08-03 06:00:00|3956.2|3944.2|3933.4|3921.4|3982.3|3970.3|3923.7|3911.7|269
1659510000000|2022-08-03 07:00:00|3933.1|3921.1|3931|3919|3950.7|3938.7|3913.1|3901.1|106
1659513600000|2022-08-03 08:00:00|3931.7|3919.7|3953.4|3941.4|3988.7|3976.7|3931.7|3919.7|275
1659517200000|2022-08-03 09:00:00|3953.8|3941.8|3882.8|3866.8|3957.6|3945.6|3870.9|3858.9|214
1659578400000|2022-08-04 02:00:00|3719.2|3707.2|3813.6|3801.6|3822.6|3810.6|3705.9|3693.9|598
1659582000000|2022-08-04 03:00:00|3813|3801|3856.3|3844.3|3862|3850|3787.3|3775.3|441
1659585600000|2022-08-04 04:00:00|3856.8|3844.8|3833.3|3821.3|3859.3|3847.3|3819.9|3807.9|172
1659592800000|2022-08-04 06:00:00|3824|3812|3827.8|3815.8|3837.7|3825.7|3782|3768.9|169
1659596400000|2022-08-04 07:00:00|3827.3|3815.3|3821.5|3809.5|3868|3856|3801.5|3789.5|397
1659600000000|2022-08-04 08:00:00|3821|3809|3839.3|3827.3|3855.1|3843.1|3814.3|3802.3|133
1659603600000|2022-08-04 09:00:00|3839.6|3827.6|3846.9|3830.9|3852.9|3840.9|3805.7|3793.7|301
1659664800000|2022-08-05 02:00:00|3933.5|3921.5|3906.7|3894.7|3941.3|3929.3|3880.6|3868.6|514
1659668400000|2022-08-05 03:00:00|3906.5|3894.5|3917.7|3905.7|3928.2|3916.2|3904|3892|91
1659672000000|2022-08-05 04:00:00|3918|3906|3918.1|3906.1|3926|3914|3910.4|3898.4|78
1659679200000|2022-08-05 06:00:00|3957.4|3945.4|3933.2|3921.2|3959.4|3947.4|3923|3911|288
1659682800000|2022-08-05 07:00:00|3932.5|3920.5|3937.2|3925.2|3940.5|3928.5|3905.6|3893.6|157
1659686400000|2022-08-05 08:00:00|3936.9|3924.9|3949.1|3937.1|3949.3|3937.3|3913|3901|417
1659690000000|2022-08-05 09:00:00|3948.6|3936.6|3918.9|3906.9|3949|3937|3896.4|3884.4|219
1659924000000|2022-08-08 02:00:00|4021.4|4009.4|4066.3|4054.3|4081.4|4069.4|4002.6|3990.1|372
1659927600000|2022-08-08 03:00:00|4067.1|4055.1|4074.5|4062.5|4089.3|4077.3|4059|4047|524
1659931200000|2022-08-08 04:00:00|4074|4062|4082.5|4070.5|4086.2|4074.2|4067.9|4055.9|68
1659938400000|2022-08-08 06:00:00|4091|4075|4115.2|4103.2|4118.6|4106.6|4082.3|4069.8|318
1659942000000|2022-08-08 07:00:00|4116.2|4104.2|4100.8|4088.8|4132.6|4120.6|4087.4|4075.4|272
1659945600000|2022-08-08 08:00:00|4101|4089|4090.8|4078.8|4115.6|4103.6|4075.8|4063.8|200
1659949200000|2022-08-08 09:00:00|4091|4079|4088.5|4076.5|4099.1|4087.1|4077.8|4065.8|448
1660010400000|2022-08-09 02:00:00|4053.4|4041.4|4159.8|4147.8|4170.6|4158.6|4053.1|4041.1|203
1660014000000|2022-08-09 03:00:00|4160.3|4148.3|4150.8|4138.8|4201.3|4189.3|4140.8|4128.8|387
1660017600000|2022-08-09 04:00:00|4149.3|4137.3|4142.1|4130.1|4152.6|4140.6|4131|4118.5|23
1660024800000|2022-08-09 06:00:00|4149.8|4137.8|4139.8|4127.8|4163|4151|4123.3|4111.3|68
1660028400000|2022-08-09 07:00:00|4140.3|4128.3|4139.3|4127.3|4156.3|4144.3|4111.3|4099.3|211
1660032000000|2022-08-09 08:00:00|4139.5|4127.5|4156.3|4144.3|4162.3|4150.3|4128|4116|124
1660035600000|2022-08-09 09:00:00|4156.8|4144.8|4132.3|4120.3|4177.3|4165.3|4112.8|4100.8|541
1660096800000|2022-08-10 02:00:00|4194.8|4182.8|4117.7|4105.7|4200.5|4188.5|4099.7|4087.7|309
1660100400000|2022-08-10 03:00:00|4117.4|4105.4|4105.7|4093.7|4122.2|4110.2|4089.9|4077.9|118
1660104000000|2022-08-10 04:00:00|4105.2|4093.2|4099.7|4087.7|4110.7|4098.7|4091.7|4079.7|69
1660111200000|2022-08-10 06:00:00|4093.4|4081.4|4077.9|4065.9|4105.4|4093.4|4045.6|4028.1|258
1660114800000|2022-08-10 07:00:00|4078.7|4066.7|4064.6|4052.6|4087.4|4075.4|4060.7|4048.7|173
1660118400000|2022-08-10 08:00:00|4065.4|4053.4|4085.8|4073.8|4095.9|4083.9|4061.9|4049.9|109
1660122000000|2022-08-10 09:00:00|4085.5|4073.5|4122.7|4110.7|4136|4124|4075.2|4063.2|285
1660183200000|2022-08-11 02:00:00|4229.8|4217.8|4216.7|4204.7|4249|4237|4185|4173|190
1660186800000|2022-08-11 03:00:00|4217|4205|4221.6|4209.6|4234.7|4222.7|4209.2|4197.2|271
1660190400000|2022-08-11 04:00:00|4220.8|4208.8|4222.4|4210.4|4231.4|4219.4|4216.6|4204.6|45
1660197600000|2022-08-11 06:00:00|4227.1|4215.1|4229.5|4217.5|4235.4|4223.4|4217.1|4205.1|110
1660201200000|2022-08-11 07:00:00|4229.3|4217.3|4260.1|4248.1|4263.3|4251.3|4223.6|4211.6|304
1660204800000|2022-08-11 08:00:00|4260.3|4248.3|4257.8|4245.8|4264.5|4252.5|4249.8|4237.8|116
1660208400000|2022-08-11 09:00:00|4257.5|4245.5|4274.5|4258.5|4282.7|4270.7|4249.8|4237.8|572
1660269600000|2022-08-12 02:00:00|4264.7|4252.7|4354.9|4342.9|4369|4357|4264.2|4252.2|537
1660273200000|2022-08-12 03:00:00|4354.4|4342.4|4411.3|4399.3|4411.3|4399.3|4339.9|4327.9|492
1660276800000|2022-08-12 04:00:00|4412.4|4400.4|4413|4401|4443.1|4431.1|4411.5|4399.5|65
1660284000000|2022-08-12 06:00:00|4433.5|4421.5|4418.9|4406.9|4457.3|4445.3|4409.9|4397.9|245
1660287600000|2022-08-12 07:00:00|4418.4|4406.4|4472.2|4460.2|4496.2|4484.2|4418.2|4406.2|577
1660291200000|2022-08-12 08:00:00|4472.7|4460.7|4438.2|4426.2|4490.7|4478.7|4420.2|4408.2|486
1660294800000|2022-08-12 09:00:00|4439.1|4427.1|4421.7|4401.7|4450.7|4438.7|4397.6|4385.6|385
1660528800000|2022-08-15 02:00:00|4340|4328|4323.3|4311.3|4366.2|4354.2|4302.8|4290.8|80
1660532400000|2022-08-15 03:00:00|4321.3|4309.3|4284|4272|4340.3|4328.3|4264.7|4252.7|294
1660536000000|2022-08-15 04:00:00|4284.2|4272.2|4295.2|4283.2|4310.6|4298.6|4266.6|4254.6|126
1660543200000|2022-08-15 06:00:00|4273.4|4261.4|4259.6|4247.6|4282.8|4270.8|4241.7|4229.7|414
1660546800000|2022-08-15 07:00:00|4260.7|4248.7|4276|4264|4296.9|4284.9|4201.8|4189.8|219
1660550400000|2022-08-15 08:00:00|4276.5|4264.5|4243.5|4231.5|4278.5|4266.5|4232.6|4220.6|234
1660554000000|2022-08-15 09:00:00|4243.3|4231.3|4121.8|4109.8|4255.2|4243.2|4111|4092.6|651
1660615200000|2022-08-16 02:00:00|4246.3|4234.3|4247.2|4235.2|4307.7|4295.7|4237.1|4225.1|119
1660618800000|2022-08-16 03:00:00|4248.3|4236.3|4235|4223|4262.5|4250.5|4226.3|4214.3|117
1660622400000|2022-08-16 04:00:00|4235.5|4223.5|4261.2|4249.2|4265.1|4253.1|4223.8|4211.8|8
1660629600000|2022-08-16 06:00:00|4252.2|4240.2|4210.8|4198.8|4256.3|4244.2|4205|4193|192
1660633200000|2022-08-16 07:00:00|4210.2|4198.2|4206.6|4194.6|4221.8|4209.7|4157.2|4145.2|78
1660636800000|2022-08-16 08:00:00|4206.1|4194.1|4178.1|4166.1|4233.2|4219.7|4170.8|4158.3|18
1660640400000|2022-08-16 09:00:00|4177.9|4165.9|4173.1|4157.1|4218.5|4206.5|4167.9|4155.1|57
1660701600000|2022-08-17 02:00:00|4147|4135|4204.1|4188.1|4215.3|4202.2|4137.7|4121.1|42
1660705200000|2022-08-17 03:00:00|4204|4192|4221.6|4209.6|4239.4|4226.2|4170.2|4155.4|15
1660708800000|2022-08-17 04:00:00|4224|4208|4219.5|4207.5|4230.2|4218.2|4210.5|4198.5|1
1660716000000|2022-08-17 06:00:00|4203.5|4187.5|4217.8|4205.8|4231.5|4217.8|4174.5|4162.5|128
1660719600000|2022-08-17 07:00:00|4219.9|4203.9|4199.8|4187.8|4220.4|4208.4|4195.8|4181.4|15
1660723200000|2022-08-17 08:00:00|4200.3|4188.3|4187.9|4175.9|4200.3|4188.3|4150.8|4137.4|23
1660726800000|2022-08-17 09:00:00|4188.7|4176.7|4187|4167|4198.3|4186.3|4157.6|4145.6|223
1660788000000|2022-08-18 02:00:00|4096.8|4080.8|4107.6|4095.6|4127|4115|4071.6|4059.6|300
1660791600000|2022-08-18 03:00:00|4108.1|4096.1|4085.8|4069.8|4114.6|4102.6|4069.9|4057.9|208
1660795200000|2022-08-18 04:00:00|4085.4|4069.4|4116.1|4104.1|4116.4|4104.4|4073.4|4061.4|32
1660802400000|2022-08-18 06:00:00|4087.9|4075.9|4066.8|4054.8|4098.8|4082.4|4064|4052|59
1660806000000|2022-08-18 07:00:00|4066.4|4054.4|4053.3|4041.3|4074.5|4060.7|4048.3|4036.3|96
1660809600000|2022-08-18 08:00:00|4053.4|4041.4|4110.1|4098.1|4138.9|4126.9|4049.7|4037.7|21
1660813200000|2022-08-18 09:00:00|4110.2|4098.2|4059.4|4047.4|4116.3|4104.3|4047.8|4034.4|110
1660874400000|2022-08-19 02:00:00|4074.1|4062.1|4146.9|4134.9|4154.4|4140.3|4072.8|4059.7|5
1660878000000|2022-08-19 03:00:00|4147|4135|4149.7|4137.7|4181.4|4169.4|4111.2|4097.6|67
1660881600000|2022-08-19 04:00:00|4149.2|4137.2|4163|4151|4179.2|4167.2|4141.9|4129.9|39
1660888800000|2022-08-19 06:00:00|4156.4|4140.4|4130.1|4118.1|4159.4|4146.1|4111.8|4099.8|18
1660892400000|2022-08-19 07:00:00|4130.6|4118.6|4172.2|4160.2|4176.8|4164.8|4118.7|4105.3|62
1660896000000|2022-08-19 08:00:00|4172.6|4160.6|4144.9|4132.9|4193.8|4181.8|4131.4|4119.2|41
1660899600000|2022-08-19 09:00:00|4145.3|4133.3|4104.3|4084.3|4151|4139|4092.5|4080.5|258
1661133600000|2022-08-22 02:00:00|4278.6|4258.6|4226.6|4214.6|4290.3|4277.9|4219.3|4204.3|116
1661137200000|2022-08-22 03:00:00|4226.5|4214.5|4203.8|4191.8|4229|4217|4192.2|4175.7|187
1661140800000|2022-08-22 04:00:00|4205.3|4189.3|4216.4|4200.4|4220.7|4208.7|4201.2|4188.3|3
1661148000000|2022-08-22 06:00:00|4199|4183|4210.2|4198.2|4216.6|4203.6|4175|4162.6|61
1661151600000|2022-08-22 07:00:00|4212.2|4200.2|4157.7|4145.7|4212.2|4200.2|4145.6|4132.2|57
1661155200000|2022-08-22 08:00:00|4158.2|4146.2|4147.3|4135.3|4167.1|4151.6|4134.2|4120.3|68
1661158800000|2022-08-22 09:00:00|4146.8|4134.8|4161.1|4149.1|4172.1|4160.1|4142.4|4129.3|126
1661220000000|2022-08-23 02:00:00|4215.5|4203.5|4219.9|4207.9|4233.8|4221.8|4199|4185.9|54
1661223600000|2022-08-23 03:00:00|4218.9|4206.9|4194.3|4182.3|4227.8|4214.3|4188.4|4176.2|25
1661227200000|2022-08-23 04:00:00|4194.8|4182.8|4176.8|4156.8|4195.3|4183.3|4155.7|4139.7|40
1661234400000|2022-08-23 06:00:00|4139.7|4123.7|4132.1|4116.1|4148.6|4133.7|4108.2|4091.2|46
1661238000000|2022-08-23 07:00:00|4131.6|4115.6|4152.6|4136.6|4164.1|4152.1|4121.7|4109.7|77
1661241600000|2022-08-23 08:00:00|4152.1|4136.1|4210.6|4198.6|4247.6|4235.6|4149.1|4135.1|208
1661245200000|2022-08-23 09:00:00|4211.1|4199.1|4242.3|4226.3|4254.6|4241.1|4209.1|4197.1|210
1661306400000|2022-08-24 02:00:00|4307.1|4295.1|4311.2|4299.2|4314.2|4302.2|4245.7|4233.7|222
1661310000000|2022-08-24 03:00:00|4311.7|4299.7|4326.1|4314.1|4342|4330|4294.2|4282.2|364
1661313600000|2022-08-24 04:00:00|4326.6|4314.6|4300.7|4288.7|4333.6|4321.6|4299.2|4287.2|109
1661320800000|2022-08-24 06:00:00|4310.2|4298.2|4322.7|4310.7|4354.1|4342.1|4308.6|4296.6|832
1661324400000|2022-08-24 07:00:00|4322.2|4310.2|4211.8|4199.8|4322.7|4310.7|4109.7|4095.7|1136
1661328000000|2022-08-24 08:00:00|4212.3|4200.3|4246.8|4234.8|4275.3|4263.3|4211.8|4199.8|229
1661331600000|2022-08-24 09:00:00|4247.3|4235.3|4310.3|4298.3|4324.8|4312.8|4234.3|4222.3|450
1661392800000|2022-08-25 02:00:00|4275|4263|4282.5|4270.5|4295|4283|4243|4231|123
1661396400000|2022-08-25 03:00:00|4282|4270|4283.5|4271.5|4303|4291|4271|4259|121
1661400000000|2022-08-25 04:00:00|4283|4271|4286|4274|4294.5|4282.5|4282.5|4270.5|33
1661407200000|2022-08-25 06:00:00|4278|4266|4282|4270|4285|4273|4256.5|4244.5|178
1661410800000|2022-08-25 07:00:00|4283|4271|4310.6|4298.6|4321|4309|4282.5|4270.5|217
1661414400000|2022-08-25 08:00:00|4309.1|4297.1|4303.6|4291.6|4335.5|4323.5|4286.6|4274.6|299
1661418000000|2022-08-25 09:00:00|4303.1|4291.1|4259.5|4247.5|4312.1|4300.1|4233.2|4221.2|860
1661479200000|2022-08-26 02:00:00|4255.6|4243.6|4296.6|4284.6|4303.6|4291.6|4247.6|4235.6|171
1661482800000|2022-08-26 03:00:00|4297.1|4285.1|4279.7|4267.7|4309.2|4297.2|4245.2|4233.2|229
1661486400000|2022-08-26 04:00:00|4280.2|4268.2|4256.2|4244.2|4281.2|4269.2|4256.2|4244.2|133
1661493600000|2022-08-26 06:00:00|4264.2|4252.2|4253.2|4241.2|4268.2|4256.2|4248.3|4236.3|114
1661497200000|2022-08-26 07:00:00|4252.7|4240.7|4201.8|4189.8|4253.7|4241.7|4186.8|4174.8|574
1661500800000|2022-08-26 08:00:00|4201.2|4189.2|4187.2|4175.2|4213.3|4201.3|4181.7|4169.7|448
1661504400000|2022-08-26 09:00:00|4187.3|4175.3|4184.1|4172.1|4192.2|4180.2|4167.6|4155.6|710
1661738400000|2022-08-29 02:00:00|4229.3|4217.3|4197.6|4185.6|4231.2|4219.2|4188.1|4176.1|272
1661742000000|2022-08-29 03:00:00|4198.1|4186.1|4246.5|4234.5|4268.4|4256.4|4186.1|4174.1|519
1661745600000|2022-08-29 04:00:00|4247|4235|4222.7|4210.7|4248|4236|4221.5|4209.5|76
1661752800000|2022-08-29 06:00:00|4225.7|4213.7|4246|4234|4256.4|4244.4|4225.2|4213.2|325
1661756400000|2022-08-29 07:00:00|4247|4235|4242.6|4230.6|4250.5|4238.5|4221|4208.3|380
1661760000000|2022-08-29 08:00:00|4242.2|4230.2|4236.2|4224.2|4250.5|4238.5|4230.7|4218.7|783
1661763600000|2022-08-29 09:00:00|4236.3|4224.3|4175.6|4163.6|4236.8|4224.8|4161.8|4149.8|1149
1661824800000|2022-08-30 02:00:00|4129.3|4113.3|4108.3|4096.3|4141.8|4128.7|4099.9|4087.9|609
1661828400000|2022-08-30 03:00:00|4107.9|4095.9|4132.3|4120.3|4142.7|4130.7|4105.3|4093.3|277
1661832000000|2022-08-30 04:00:00|4132.8|4120.8|4166.8|4150.8|4170.9|4158.9|4131.8|4119.8|192
1661839200000|2022-08-30 06:00:00|4157.4|4141.4|4132.4|4120.4|4177.4|4165.4|4131.4|4119.4|554
1661842800000|2022-08-30 07:00:00|4132.9|4120.9|4146.6|4134.6|4168|4156|4114.6|4102.6|1365
1661846400000|2022-08-30 08:00:00|4147.5|4135.5|4145.6|4133.6|4193.7|4181.7|4135.1|4123.1|743
1661850000000|2022-08-30 09:00:00|4146|4134|4129.7|4109.7|4161.3|4149.3|4118.4|4106.4|975
1661997600000|2022-09-01 02:00:00|4199.7|4187.7|4111.6|4099.6|4200.2|4188.2|4092.6|4080.6|528
1662001200000|2022-09-01 03:00:00|4111.7|4099.7|4077.6|4065.6|4115.3|4103.3|4050.7|4038.7|729
1662004800000|2022-09-01 04:00:00|4078|4066|4066.2|4054.2|4083.2|4071.2|4052.9|4040.9|224
1662012000000|2022-09-01 06:00:00|4024.7|4012.7|4036.8|4024.8|4050.3|4038.3|4007.7|3995.7|545
1662015600000|2022-09-01 07:00:00|4034.9|4022.9|4029.2|4017.2|4044.2|4032.2|4016.4|4004.4|318
1662019200000|2022-09-01 08:00:00|4029.3|4017.3|4001.1|3989.1|4037.1|4025.1|3991.1|3979.1|180
1662022800000|2022-09-01 09:00:00|4000.7|3988.7|3985.8|3973.8|4007.7|3995.7|3982.7|3970.7|291
1662084000000|2022-09-02 02:00:00|3876.8|3864.8|3928.4|3916.4|3929|3917|3871.8|3859.8|654
1662087600000|2022-09-02 03:00:00|3928.7|3916.7|3904.4|3892.4|3943.5|3931.5|3900.3|3888.3|239
1662091200000|2022-09-02 04:00:00|3904.9|3892.9|3908.6|3896.6|3921.8|3909.8|3893.5|3881.5|17
1662098400000|2022-09-02 06:00:00|3880.1|3868.1|3914.2|3902.2|3916.7|3904.7|3877.6|3865.6|100
1662102000000|2022-09-02 07:00:00|3913.8|3901.8|3887.7|3875.7|3917.5|3905.5|3885.5|3873.5|193
1662105600000|2022-09-02 08:00:00|3884.9|3872.9|3850.8|3838.8|3884.9|3872.9|3838.1|3826.1|529
1662109200000|2022-09-02 09:00:00|3850.6|3838.6|3905.8|3885.8|3951.7|3939.7|3849.7|3837.7|586
1662343200000|2022-09-05 02:00:00|3973.4|3961.4|3923.4|3911.4|3979.1|3967.1|3900.7|3888.7|94
1662346800000|2022-09-05 03:00:00|3923.7|3911.7|3906.9|3894.9|3931.9|3919.9|3876.6|3864.6|245
1662350400000|2022-09-05 04:00:00|3905.7|3893.7|3927.7|3915.7|3944.5|3932.5|3893.7|3881.7|106
1662357600000|2022-09-05 06:00:00|3924.4|3912.4|3917.3|3905.3|3933.6|3921.6|3892.9|3880.9|398
1662361200000|2022-09-05 07:00:00|3917.6|3905.6|3954.2|3942.2|3961.3|3949.3|3914.1|3902.1|168
1662364800000|2022-09-05 08:00:00|3953.9|3941.9|3937.8|3925.8|3970.5|3958.5|3930.1|3918.1|62
1662368400000|2022-09-05 09:00:00|3938.3|3926.3|3909.5|3897.5|3958.7|3946.7|3904.7|3892.7|313
1662429600000|2022-09-06 02:00:00|3885|3873|3873.2|3861.2|3910.8|3898.8|3860.7|3848.7|147
1662433200000|2022-09-06 03:00:00|3872.7|3860.7|3878.5|3866.5|3891.9|3879.9|3867.9|3855.9|228
1662436800000|2022-09-06 04:00:00|3878|3866|3875.4|3863.4|3885.1|3873.1|3873.2|3861.2|285
1662444000000|2022-09-06 06:00:00|3887.4|3875.4|3892.9|3880.9|3918.9|3906.9|3883.9|3871.9|221
1662447600000|2022-09-06 07:00:00|3892.1|3880.1|3869.3|3857.3|3893.5|3881.5|3863.2|3851.2|330
1662451200000|2022-09-06 08:00:00|3869|3857|3854.3|3842.3|3872|3860|3837.5|3825.5|437
1662454800000|2022-09-06 09:00:00|3854.1|3842.1|3795.1|3783.1|3857|3845|3766.3|3754.3|798
1662516000000|2022-09-07 02:00:00|3758.8|3746.8|3682.9|3670.9|3763.3|3751.3|3682.9|3666.7|639
1662519600000|2022-09-07 03:00:00|3681.9|3669.9|3682.6|3670.6|3703.1|3691.1|3671.4|3659.4|1020
1662523200000|2022-09-07 04:00:00|3683.1|3671.1|3666.1|3654.1|3690.6|3678.6|3666.1|3651.3|350
1662530400000|2022-09-07 06:00:00|3680.8|3668.8|3674.8|3662.8|3681.8|3669.8|3641.5|3629.5|280
1662534000000|2022-09-07 07:00:00|3675.8|3663.8|3678.6|3666.6|3692.8|3680.8|3657.4|3645.4|566
1662537600000|2022-09-07 08:00:00|3679.1|3667.1|3703.9|3691.9|3708.8|3696.8|3677.3|3665.3|516
1662541200000|2022-09-07 09:00:00|3704.4|3692.4|3693.4|3681.4|3715.6|3703.6|3677.7|3665.7|580
1662602400000|2022-09-08 02:00:00|3673.5|3661.5|3707.2|3695.2|3708.7|3696.7|3648.9|3636.9|361
1662606000000|2022-09-08 03:00:00|3707.5|3695.5|3699.9|3687.9|3741.2|3729.2|3695.9|3683.9|716
1662609600000|2022-09-08 04:00:00|3698.9|3686.9|3680|3668|3707|3695|3677|3665|124
1662616800000|2022-09-08 06:00:00|3687.1|3675.1|3646.8|3634.8|3692.3|3680.3|3643.6|3631.6|184
1662620400000|2022-09-08 07:00:00|3646.3|3634.3|3632.1|3620.1|3652.1|3640.1|3624.1|3612.1|589
1662624000000|2022-09-08 08:00:00|3631.8|3619.8|3554.9|3542.9|3632.6|3620.6|3542.7|3530.7|709
1662627600000|2022-09-08 09:00:00|3555.2|3543.2|3531|3519|3555.4|3543.4|3469.4|3457.4|884
1662688800000|2022-09-09 02:00:00|3659.8|3647.8|3603.7|3591.7|3659.8|3647.8|3598.2|3586.2|361
1662692400000|2022-09-09 03:00:00|3604.2|3592.2|3632.5|3620.5|3635.5|3623.5|3588.2|3576.2|263
1662696000000|2022-09-09 04:00:00|3632.7|3620.7|3620.1|3608.1|3634.5|3622.5|3611.8|3599.8|76
1662703200000|2022-09-09 06:00:00|3614.4|3602.4|3606.3|3594.3|3619|3607|3587.2|3575.2|237
1662706800000|2022-09-09 07:00:00|3606.8|3594.8|3630.7|3618.7|3652.7|3640.7|3606.1|3594.1|359
1662710400000|2022-09-09 08:00:00|3630.2|3618.2|3622.8|3610.8|3635.1|3623.1|3606.8|3594.8|258
1662714000000|2022-09-09 09:00:00|3623.1|3611.1|3580|3564|3626.9|3614.9|3573.5|3557.5|715
1662948000000|2022-09-12 02:00:00|3568.7|3556.7|3605.9|3593.9|3651.4|3639.4|3567.8|3555.8|383
1662951600000|2022-09-12 03:00:00|3606.3|3594.3|3585.3|3573.3|3610.1|3598.1|3565.8|3553.8|140
1662955200000|2022-09-12 04:00:00|3584.8|3572.8|3592.3|3580.3|3593.8|3581.8|3575.3|3563.3|101
1662962400000|2022-09-12 06:00:00|3574.1|3562.1|3611.4|3599.4|3621.4|3609.4|3568.6|3556.6|185
1662966000000|2022-09-12 07:00:00|3612|3600|3658.2|3646.2|3680.2|3668.2|3611.6|3599.6|564
1662969600000|2022-09-12 08:00:00|3658.7|3646.7|3633.5|3621.5|3674.1|3662.1|3624.9|3612.9|512
1662973200000|2022-09-12 09:00:00|3633.9|3621.9|3671.3|3659.3|3677.7|3665.7|3599|3587|1015
1663034400000|2022-09-13 02:00:00|3746.5|3734.5|3813.7|3801.7|3831.2|3819.2|3725|3713|296
1663038000000|2022-09-13 03:00:00|3813.2|3801.2|3792.7|3780.7|3819.9|3807.9|3791.7|3779.7|299
1663041600000|2022-09-13 04:00:00|3792.9|3780.9|3807.6|3795.6|3822.6|3810.6|3792.9|3780.9|185
1663048800000|2022-09-13 06:00:00|3814.5|3798.5|3798|3786|3822.5|3810.5|3793.7|3781.7|196
1663052400000|2022-09-13 07:00:00|3797.5|3785.5|3808.4|3796.4|3810.1|3798.1|3789.4|3777.4|394
1663056000000|2022-09-13 08:00:00|3808.6|3796.6|3860.2|3848.2|3869.5|3857.5|3804.9|3792.9|294
1663059600000|2022-09-13 09:00:00|3861.2|3849.2|3884.9|3872.9|3896.9|3884.9|3832.7|3820.7|307
1663120800000|2022-09-14 02:00:00|3848.6|3836.6|3820.5|3808.5|3859.2|3847.2|3806.1|3794.1|205
1663124400000|2022-09-14 03:00:00|3821|3809|3793.8|3781.8|3829|3817|3790.3|3771.8|149
1663128000000|2022-09-14 04:00:00|3793.7|3781.7|3793.2|3781.2|3801.2|3789.2|3790.7|3778.7|154
1663135200000|2022-09-14 06:00:00|3795.3|3783.3|3787.4|3775.4|3807.6|3795.6|3761.7|3749.7|201
1663138800000|2022-09-14 07:00:00|3787.3|3775.3|3797.6|3785.6|3807.8|3795.8|3783.9|3771.9|249
1663142400000|2022-09-14 08:00:00|3798.8|3786.8|3829.2|3817.2|3839.2|3827.2|3794.6|3782.6|238
1663146000000|2022-09-14 09:00:00|3830.2|3818.2|3840.4|3828.4|3879.2|3867.2|3825.3|3813.3|332
1663207200000|2022-09-15 02:00:00|3807.3|3795.3|3765.7|3753.7|3834.2|3822.2|3747.8|3735.8|291
1663210800000|2022-09-15 03:00:00|3764.8|3752.8|3759.2|3747.2|3766.8|3754.8|3742.3|3730.3|42
1663214400000|2022-09-15 04:00:00|3758.9|3746.9|3756.7|3744.7|3772.4|3760.4|3754.9|3742.9|50
1663221600000|2022-09-15 06:00:00|3749.1|3737.1|3730.1|3718.1|3758.8|3746.8|3720.1|3708.1|197
1663225200000|2022-09-15 07:00:00|3729.1|3717.1|3728.8|3716.8|3748.1|3736.1|3711.1|3699.1|259
1663228800000|2022-09-15 08:00:00|3728.3|3716.3|3729.3|3717.3|3734.6|3722.6|3679.9|3667.9|349
1663232400000|2022-09-15 09:00:00|3728.7|3716.7|3729.6|3713.6|3747.2|3735.2|3690.7|3678.7|391
1663552800000|2022-09-19 02:00:00|3789.8|3777.8|3803.5|3791.5|3804|3792|3761.7|3749.7|462
1663556400000|2022-09-19 03:00:00|3804.3|3792.3|3804.3|3792.3|3832.7|3820.7|3786.6|3774.6|182
1663560000000|2022-09-19 04:00:00|3804.8|3792.8|3805.2|3793.2|3822.8|3810.8|3791.6|3777.4|51
1663567200000|2022-09-19 06:00:00|3743.7|3731.7|3731.1|3719.1|3756.2|3744.2|3716.9|3704.9|219
1663570800000|2022-09-19 07:00:00|3731.5|3719.5|3711.1|3699.1|3737.1|3725.1|3677.5|3665.5|253
1663574400000|2022-09-19 08:00:00|3710.6|3698.6|3704.4|3692.4|3720.7|3708.7|3686.2|3674.2|182
1663578000000|2022-09-19 09:00:00|3705|3693|3656.8|3640.8|3705.4|3693.4|3629.9|3617.9|423
1663639200000|2022-09-20 02:00:00|3645.6|3625.6|3692.1|3680.1|3698.6|3684.8|3635.7|3615.7|110
1663642800000|2022-09-20 03:00:00|3693.5|3681.5|3626.9|3610.9|3710.2|3695.7|3616.3|3601|81
1663646400000|2022-09-20 04:00:00|3625.4|3613.4|3627.8|3611.8|3636.9|3620.9|3594.2|3582.2|21
1663653600000|2022-09-20 06:00:00|3664.1|3644.1|3652.2|3636.2|3673|3659.1|3622.2|3610.2|62
1663657200000|2022-09-20 07:00:00|3652.7|3636.7|3726.1|3714.1|3745.5|3733.5|3628.2|3614.2|59
1663660800000|2022-09-20 08:00:00|3724.6|3712.6|3710|3698|3761.4|3749.4|3688.5|3676.5|63
1663664400000|2022-09-20 09:00:00|3709.5|3697.5|3711.1|3695.1|3755.2|3743.2|3700.4|3688|130
1663725600000|2022-09-21 02:00:00|3742.7|3722.7|3764.4|3744.4|3774.1|3762.1|3724.6|3712.6|186
1663729200000|2022-09-21 03:00:00|3764.9|3744.9|3733|3721|3774.9|3762.9|3723.4|3711.4|114
1663732800000|2022-09-21 04:00:00|3733.1|3721.1|3730|3714|3741|3725.9|3709.5|3696.4|20
1663740000000|2022-09-21 06:00:00|3795.9|3779.9|3810.9|3798.9|3819.6|3805.5|3779.4|3766.5|188
1663743600000|2022-09-21 07:00:00|3810.4|3798.4|3850.3|3838.3|3886.1|3874.1|3807.1|3795.1|340
1663747200000|2022-09-21 08:00:00|3849.8|3837.8|3847.4|3835.4|3884.7|3872.7|3834.2|3822.2|99
1663750800000|2022-09-21 09:00:00|3847|3835|3863.1|3843.1|3875.3|3863.3|3843|3828.9|98
1663812000000|2022-09-22 02:00:00|3843.7|3831.7|3786.4|3774.4|3846.2|3834.2|3761.3|3749.3|759
1663815600000|2022-09-22 03:00:00|3786.3|3774.3|3798.4|3786.4|3818.4|3806.4|3779.4|3767.4|301
1663819200000|2022-09-22 04:00:00|3798|3786|3822.5|3810.5|3823|3811|3795|3783|379
1663826400000|2022-09-22 06:00:00|3798.5|3786.5|3802.1|3790.1|3817.1|3805.1|3786.1|3774.1|449
1663830000000|2022-09-22 07:00:00|3801.6|3789.6|3812.2|3800.2|3818.1|3806.1|3774.6|3762.6|418
1663833600000|2022-09-22 08:00:00|3813.1|3801.1|3845.1|3833.1|3853.6|3841.6|3791.1|3779.1|205
1663837200000|2022-09-22 09:00:00|3843.2|3831.2|3805.3|3793.3|3851.2|3839.2|3795.3|3783.3|967
1663898400000|2022-09-23 02:00:00|3729.1|3717.1|3726.7|3714.7|3743.1|3731.1|3711.6|3699.6|563
1663902000000|2022-09-23 03:00:00|3725.2|3713.2|3781.2|3769.2|3785.7|3773.7|3722.2|3710.2|620
1663905600000|2022-09-23 04:00:00|3780.2|3768.2|3786.2|3774.2|3797.7|3785.7|3769.7|3757.7|472
1663912800000|2022-09-23 06:00:00|3763.8|3751.8|3747.3|3735.3|3782.8|3770.8|3729.3|3717.3|396
1663916400000|2022-09-23 07:00:00|3747.8|3735.8|3741.3|3729.3|3792.8|3780.8|3728.3|3716.3|238
1663920000000|2022-09-23 08:00:00|3740.8|3728.8|3747.3|3735.3|3763.3|3751.3|3730.8|3718.8|451
1663923600000|2022-09-23 09:00:00|3747.4|3735.4|3715.8|3703.8|3772.4|3760.4|3712.4|3700.4|948
1664157600000|2022-09-26 02:00:00|3585.9|3573.9|3488.8|3476.8|3602|3590|3474.8|3462.8|588
1664161200000|2022-09-26 03:00:00|3489.3|3477.3|3445.1|3433.1|3500.3|3488.3|3432.8|3412.8|1117
1664164800000|2022-09-26 04:00:00|3444.7|3432.7|3465.9|3453.9|3473.7|3461.7|3419|3407|292
1664172000000|2022-09-26 06:00:00|3456.3|3444.3|3473.9|3461.9|3495.4|3483.4|3433.1|3413.1|585
1664175600000|2022-09-26 07:00:00|3472.4|3460.4|3503.3|3491.3|3527.8|3515.8|3466.8|3454.8|451
1664179200000|2022-09-26 08:00:00|3502.8|3490.8|3521.6|3509.6|3565.1|3553.1|3497.8|3485.8|320
1664182800000|2022-09-26 09:00:00|3522.1|3510.1|3525.2|3513.2|3563|3551|3508.4|3496.4|808
1664244000000|2022-09-27 02:00:00|3423.3|3411.3|3478.8|3466.8|3485.2|3473.2|3418.3|3406.3|581
1664247600000|2022-09-27 03:00:00|3477.8|3465.8|3459.8|3447.8|3491.3|3479.3|3442|3430|484
1664251200000|2022-09-27 04:00:00|3459.7|3447.7|3464.7|3452.7|3466.2|3454.2|3451.3|3439.3|9
1664258400000|2022-09-27 06:00:00|3500.5|3488.5|3497.7|3485.7|3530.2|3518.2|3476.2|3464.2|303
1664262000000|2022-09-27 07:00:00|3497.3|3485.3|3518.4|3506.4|3525.5|3512.4|3479.3|3467.3|311
1664265600000|2022-09-27 08:00:00|3517.9|3505.9|3558.7|3546.7|3565.2|3553.2|3507.2|3495.2|316
1664269200000|2022-09-27 09:00:00|3558.3|3546.3|3515.5|3503.5|3565.7|3553.7|3490.6|3478.6|526
1664330400000|2022-09-28 02:00:00|3468.9|3456.9|3444.9|3432.9|3479.1|3467.1|3434.8|3422.5|376
1664334000000|2022-09-28 03:00:00|3445.3|3433.3|3323.8|3311.8|3454.6|3442.6|3314.5|3302.5|922
1664337600000|2022-09-28 04:00:00|3323.9|3311.9|3330.3|3318.3|3344.9|3332.9|3316.8|3304.8|299
1664344800000|2022-09-28 06:00:00|3339.7|3327.7|3348.5|3336.5|3352.1|3340.1|3335.7|3323.7|266
1664348400000|2022-09-28 07:00:00|3349|3337|3327.5|3315.5|3359|3347|3287.8|3275.8|856
1664352000000|2022-09-28 08:00:00|3328|3316|3251.8|3239.8|3329.2|3317.2|3249.4|3237.4|765
1664355600000|2022-09-28 09:00:00|3252.3|3240.3|3195.2|3183.2|3256.4|3244.4|3188.3|3176.3|2746
1664416800000|2022-09-29 02:00:00|3363.8|3351.8|3338.5|3326.5|3369.1|3357.1|3300.7|3288.3|387
1664420400000|2022-09-29 03:00:00|3338.6|3326.6|3354.4|3342.4|3375.3|3363.3|3337|3325|865
1664424000000|2022-09-29 04:00:00|3354|3342|3338.4|3326.4|3355.5|3343.5|3331.9|3319.9|101
1664431200000|2022-09-29 06:00:00|3326.4|3314.4|3326.2|3314.2|3337.8|3325.8|3298.8|3286.8|561
1664434800000|2022-09-29 07:00:00|3325.7|3313.7|3225.6|3213.6|3325.8|3313.8|3224.7|3212.7|1040
1664438400000|2022-09-29 08:00:00|3225.7|3213.7|3278.8|3266.8|3315.3|3303.3|3223.9|3211.9|469
1664442000000|2022-09-29 09:00:00|3278.9|3266.9|3319.3|3307.3|3330|3318|3278.9|3266.9|685
1664503200000|2022-09-30 02:00:00|3354.1|3342.1|3389.3|3377.3|3405.6|3393.6|3350.4|3338.4|218
1664506800000|2022-09-30 03:00:00|3389.8|3377.8|3380.6|3368.6|3399.6|3387.6|3367.8|3355.8|450
1664510400000|2022-09-30 04:00:00|3381|3369|3379.1|3367.1|3383.6|3371.6|3369.4|3353.9|113
1664517600000|2022-09-30 06:00:00|3385.5|3373.5|3391.4|3379.4|3397.3|3385.3|3368.2|3356.2|206
1664521200000|2022-09-30 07:00:00|3391.9|3379.9|3406.2|3394.2|3421.3|3409.3|3391.9|3379.9|675
1664524800000|2022-09-30 08:00:00|3406.9|3394.9|3406.8|3394.8|3413.8|3401.8|3398.9|3386.9|483
1664528400000|2022-09-30 09:00:00|3407.7|3395.7|3393.6|3381.6|3426.3|3414.3|3389.8|3377.8|645
1664762400000|2022-10-03 02:00:00|3307.5|3295.5|3358.5|3346.5|3390.1|3377.1|3303.4|3291.4|438
1664766000000|2022-10-03 03:00:00|3358.3|3346.3|3401.7|3389.7|3432.7|3420.7|3351.6|3339.6|383
1664769600000|2022-10-03 04:00:00|3402|3390|3408.9|3396.9|3417.9|3405.9|3400|3388|24
1664776800000|2022-10-03 06:00:00|3395.1|3383.1|3418.8|3406.8|3426.2|3414.2|3382.5|3370.1|226
1664780400000|2022-10-03 07:00:00|3418.5|3406.5|3441|3429|3451.7|3439.7|3417|3404.8|201
1664784000000|2022-10-03 08:00:00|3440|3428|3436.7|3424.7|3441.5|3429.5|3416.1|3396.9|234
1664787600000|2022-10-03 09:00:00|3436.4|3424.4|3411.4|3399.4|3437.7|3425.7|3392.3|3380.3|213
1664848800000|2022-10-04 02:00:00|3470.2|3458.2|3496.9|3484.9|3507.5|3495.5|3465.1|3445.1|348
1664852400000|2022-10-04 03:00:00|3496.4|3484.4|3504|3492|3512.8|3500.8|3488.1|3476.1|337
1664856000000|2022-10-04 04:00:00|3504.1|3492.1|3498.8|3486.8|3512.8|3500.8|3493.2|3481.2|293
1664863200000|2022-10-04 06:00:00|3487.1|3475.1|3554.7|3542.7|3563.3|3551.3|3484.3|3472.3|912
1664866800000|2022-10-04 07:00:00|3553.8|3541.8|3577.1|3565.1|3594.3|3582.3|3552.5|3540.5|344
1664870400000|2022-10-04 08:00:00|3577.6|3565.6|3582.5|3570.5|3614.4|3602.4|3553.7|3541.7|257
1664874000000|2022-10-04 09:00:00|3582.4|3570.4|3591.1|3579.1|3607.2|3595.2|3551.7|3539.7|589
1664935200000|2022-10-05 02:00:00|3741.7|3729.7|3694.6|3682.6|3785.6|3769.6|3692.6|3680.6|341
1664938800000|2022-10-05 03:00:00|3694.3|3682.3|3687.6|3675.6|3715.5|3703.5|3671.8|3659.8|330
1664942400000|2022-10-05 04:00:00|3687.9|3675.9|3703|3691|3709.3|3697.3|3685.8|3673.8|39
1664949600000|2022-10-05 06:00:00|3723.1|3711.1|3762.2|3750.2|3771.9|3758|3698.1|3681.3|454
1664953200000|2022-10-05 07:00:00|3762.7|3750.7|3753.2|3741.2|3766|3754|3722.8|3710.8|287
1664956800000|2022-10-05 08:00:00|3753.7|3741.7|3667.4|3655.4|3756.4|3744.4|3666.4|3654.4|768
1664960400000|2022-10-05 09:00:00|3666|3654|3623.4|3611.4|3688.7|3676.7|3598.6|3586.6|610
1665021600000|2022-10-06 02:00:00|3770|3758|3779.3|3767.3|3783.6|3771.6|3718.9|3706.9|311
1665025200000|2022-10-06 03:00:00|3779.6|3767.6|3721.6|3709.6|3788.7|3776.7|3699|3687|501
1665028800000|2022-10-06 04:00:00|3721.1|3709.1|3720.2|3708.2|3729.3|3717.3|3714.1|3702.1|163
1665036000000|2022-10-06 06:00:00|3718.8|3706.8|3763.8|3751.8|3768.1|3755.1|3718.8|3705.8|205
1665039600000|2022-10-06 07:00:00|3763.5|3751.5|3750.2|3738.2|3778.3|3766.3|3736.1|3724.1|117
1665043200000|2022-10-06 08:00:00|3751.7|3739.7|3720.9|3708.9|3777.3|3765.3|3709.2|3697.2|163
1665046800000|2022-10-06 09:00:00|3723.4|3711.4|3683.3|3671.3|3760.3|3748.3|3675.9|3663.9|411
1665108000000|2022-10-07 02:00:00|3758.4|3746.4|3770.5|3758.5|3778.1|3766.1|3735.7|3723.7|77
1665111600000|2022-10-07 03:00:00|3771|3759|3738.5|3726.5|3772|3760|3725.7|3713.7|39
1665115200000|2022-10-07 04:00:00|3738.8|3726.8|3745.4|3733.4|3757.2|3745.2|3734|3722|88
1665122400000|2022-10-07 06:00:00|3743.8|3731.8|3730.3|3718.3|3744.8|3732.8|3723.8|3711.8|51
1665126000000|2022-10-07 07:00:00|3730.6|3718.6|3769.9|3757.9|3778.1|3766.1|3726.5|3714.5|411
1665129600000|2022-10-07 08:00:00|3768.9|3756.9|3809.8|3797.8|3810.8|3798.8|3766.6|3754.6|541
1665133200000|2022-10-07 09:00:00|3807.8|3795.8|3820.9|3804.9|3824.2|3812.2|3801.1|3789.1|1105
1665453600000|2022-10-11 02:00:00|3768.3|3756.3|3760.5|3748.5|3783.2|3771.2|3733.9|3721.9|437
1665457200000|2022-10-11 03:00:00|3760.7|3748.7|3776|3764|3777.9|3765.9|3748.2|3736.2|127
1665460800000|2022-10-11 04:00:00|3776.3|3764.3|3779.3|3767.3|3784|3772|3771.1|3759.1|148
1665468000000|2022-10-11 06:00:00|3785.2|3773.2|3774.1|3762.1|3805.2|3793.2|3770.2|3758.2|96
1665471600000|2022-10-11 07:00:00|3773.9|3761.9|3731.3|3719.3|3777.9|3765.9|3719.3|3707.3|333
1665475200000|2022-10-11 08:00:00|3731.8|3719.8|3685.5|3673.5|3744.8|3732.8|3684|3672|235
1665478800000|2022-10-11 09:00:00|3685.2|3673.2|3678.5|3666.5|3702.2|3690.2|3665|3653|333
1665540000000|2022-10-12 02:00:00|3702.5|3690.5|3712.9|3700.9|3732|3720|3681.1|3669.1|319
1665543600000|2022-10-12 03:00:00|3713.9|3701.9|3745.6|3733.6|3750.8|3738.8|3710.4|3698.4|232
1665547200000|2022-10-12 04:00:00|3746.9|3734.9|3742.2|3730.2|3749.1|3737.1|3733.8|3721.8|43
1665554400000|2022-10-12 06:00:00|3761.4|3749.4|3740.8|3728.8|3766.2|3754.2|3723.5|3711.5|73
1665558000000|2022-10-12 07:00:00|3741.3|3729.3|3740.2|3728.2|3764|3752|3731.6|3719.6|195
1665561600000|2022-10-12 08:00:00|3739.2|3727.2|3701.5|3689.5|3743.2|3731.2|3694.6|3682.6|255
1665565200000|2022-10-12 09:00:00|3701|3689|3720.1|3708.1|3723.9|3711.9|3684.2|3672.2|305
1665626400000|2022-10-13 02:00:00|3737.8|3725.8|3717.8|3705.8|3766.8|3754.8|3716.1|3704.1|169
1665630000000|2022-10-13 03:00:00|3717.1|3705.1|3727.4|3715.4|3730.1|3718.1|3696.8|3684.8|162
1665633600000|2022-10-13 04:00:00|3726.9|3714.9|3732.9|3720.9|3736.1|3724.1|3722.4|3710.4|26
1665640800000|2022-10-13 06:00:00|3709.6|3697.6|3679.6|3667.6|3716.9|3704.9|3673.1|3661.1|601
1665644400000|2022-10-13 07:00:00|3678.9|3666.9|3659.2|3647.2|3686.2|3674.2|3648|3636|290
1665648000000|2022-10-13 08:00:00|3659.4|3647.4|3657.7|3645.7|3672.7|3660.7|3648.7|3636.7|177
1665651600000|2022-10-13 09:00:00|3657.5|3645.5|3650.3|3638.3|3677.1|3665.1|3649.3|3637.3|147
1665712800000|2022-10-14 02:00:00|3746.2|3734.2|3780.4|3768.4|3804.2|3792.2|3745|3733|578
1665716400000|2022-10-14 03:00:00|3780.5|3768.5|3784.9|3772.9|3788.4|3776.4|3772.9|3760.9|255
1665720000000|2022-10-14 04:00:00|3785.8|3773.8|3784.8|3772.8|3794.4|3782.4|3783.4|3771.4|137
1665727200000|2022-10-14 06:00:00|3817.6|3805.6|3858|3846|3859.5|3847.5|3803.1|3791.1|545
1665730800000|2022-10-14 07:00:00|3857.5|3845.5|3868.9|3856.9|3879.5|3867.5|3843.5|3831.5|466
1665734400000|2022-10-14 08:00:00|3868.5|3856.5|3827.1|3815.1|3871.2|3859.2|3825.2|3813.2|621
1665738000000|2022-10-14 09:00:00|3826.9|3814.9|3823.5|3807.5|3861.6|3849.6|3819.7|3807.5|786
1665972000000|2022-10-17 02:00:00|3823.6|3811.6|3762|3750|3832.7|3820.7|3732.8|3720.8|211
1665975600000|2022-10-17 03:00:00|3761.6|3749.6|3741.6|3729.6|3765.3|3753.3|3739.4|3727.4|110
1665979200000|2022-10-17 04:00:00|3741.5|3729.5|3755|3743|3756.3|3744.3|3740.2|3728.2|150
1665986400000|2022-10-17 06:00:00|3774.8|3762.8|3778.2|3766.2|3783.6|3771.6|3748.3|3736.3|58
1665990000000|2022-10-17 07:00:00|3777.8|3765.8|3796.6|3784.6|3808.1|3796.1|3755.7|3743.7|285
1665993600000|2022-10-17 08:00:00|3796.5|3784.5|3811.7|3799.7|3819.9|3807.9|3786.9|3774.9|128
1665997200000|2022-10-17 09:00:00|3813.6|3801.6|3843.9|3831.9|3861.3|3849.3|3798|3786|361
1666058400000|2022-10-18 02:00:00|3874.8|3862.8|3914.5|3902.5|3918.3|3906.3|3870.4|3858.4|136
1666062000000|2022-10-18 03:00:00|3915|3903|3981.5|3969.5|3992.8|3980.8|3909.5|3897.5|212
1666065600000|2022-10-18 04:00:00|3981.1|3969.1|4030.3|4014.3|4038.3|4026.3|3979|3967|210
1666072800000|2022-10-18 06:00:00|4032.9|4020.9|3999.4|3987.4|4037.7|4025.7|3998.9|3986.9|60
1666076400000|2022-10-18 07:00:00|3998.9|3986.9|4012.3|4000.3|4014.6|4002.6|3955.8|3943.8|115
1666080000000|2022-10-18 08:00:00|4012.7|4000.7|3994|3982|4046.2|4034.2|3988|3976|123
1666083600000|2022-10-18 09:00:00|3994.3|3982.3|3978.3|3958.3|4036.2|4024.2|3967.1|3955.1|54
1666144800000|2022-10-19 02:00:00|4096.2|4084.2|4080.9|4068.9|4098.7|4084.9|4058.6|4046.6|266
1666148400000|2022-10-19 03:00:00|4080.5|4068.5|4089.9|4077.9|4102.7|4090.7|4070.4|4058.4|348
1666152000000|2022-10-19 04:00:00|4089.4|4077.4|4097.4|4085.4|4115|4103|4089.4|4077.4|133
1666159200000|2022-10-19 06:00:00|4082.2|4070.2|4100.5|4088.5|4110.6|4096.6|4072.7|4059.2|28
1666162800000|2022-10-19 07:00:00|4101.3|4089.3|4091.7|4079.7|4122.2|4110.2|4083|4070.1|101
1666166400000|2022-10-19 08:00:00|4090.9|4078.9|4096.7|4084.7|4098.5|4086.5|4053.9|4041.9|32
1666170000000|2022-10-19 09:00:00|4096.6|4084.6|4072.5|4060.5|4102.9|4090.9|4072.5|4059.4|101
1666231200000|2022-10-20 02:00:00|4138.3|4126.3|4127.3|4115.3|4156|4139.3|4109.6|4097.6|103
1666234800000|2022-10-20 03:00:00|4127.8|4115.8|4056.2|4044.2|4127.8|4115.8|4055.5|4043.1|74
1666238400000|2022-10-20 04:00:00|4055.7|4043.7|4078.3|4066.3|4092|4080|4055.7|4042.2|39
1666245600000|2022-10-20 06:00:00|4075.3|4063.3|4091.7|4079.7|4101.1|4089.1|4070.7|4057|109
1666249200000|2022-10-20 07:00:00|4091.8|4079.8|4085.8|4073.8|4100.8|4088.3|4070.6|4058.3|51
1666252800000|2022-10-20 08:00:00|4085.3|4073.3|4061.1|4049.1|4092.3|4080.3|4006.3|3994.3|53
1666256400000|2022-10-20 09:00:00|4061.6|4049.6|4055|4039|4077.6|4065.6|4032.2|4020.2|349
1666317600000|2022-10-21 02:00:00|4012.7|4000.7|4032.3|4020.3|4049.7|4035.9|4001.2|3985.2|18
1666321200000|2022-10-21 03:00:00|4033.8|4017.8|4057.9|4045.9|4076.5|4064.5|4031.3|4017.8|38
1666324800000|2022-10-21 04:00:00|4058.7|4046.7|4055.5|4043.5|4063.2|4049.1|4045.4|4032|45
1666332000000|2022-10-21 06:00:00|4051.7|4035.7|4062.6|4050.6|4089|4077|4049.7|4033.7|51
1666335600000|2022-10-21 07:00:00|4062.2|4050.2|4046|4034|4073.2|4060.2|4033.7|4019.8|56
1666339200000|2022-10-21 08:00:00|4045.5|4033.5|4034.6|4022.6|4051.4|4039.4|4032.7|4020.7|58
1666342800000|2022-10-21 09:00:00|4033.7|4021.7|4049.1|4037.1|4050.5|4038.5|4032.7|4020.7|67
1666663200000|2022-10-25 02:00:00|4114.2|4102.2|4074.7|4062.7|4133.2|4121.2|4041.7|4029.7|721
1666666800000|2022-10-25 03:00:00|4075.2|4063.2|4192.2|4180.2|4203.7|4191.7|4072.2|4060.2|1279
1666670400000|2022-10-25 04:00:00|4192.7|4180.7|4213.8|4201.8|4224.7|4212.7|4187.2|4175.2|461
1666677600000|2022-10-25 06:00:00|4191.9|4179.9|4150.5|4138.5|4200.4|4188.4|4149|4137|996
1666681200000|2022-10-25 07:00:00|4149.5|4137.5|4165.5|4153.5|4167.1|4155.1|4142.5|4130.5|1069
1666684800000|2022-10-25 08:00:00|4165.1|4153.1|4155.6|4143.6|4171.1|4159.1|4143.6|4131.6|671
1666688400000|2022-10-25 09:00:00|4155.1|4143.1|4085.2|4073.2|4158.1|4146.1|4082.2|4070.2|520
1666749600000|2022-10-26 02:00:00|4150.8|4138.8|4141.8|4129.8|4190.8|4178.8|4133.9|4121.9|368
1666753200000|2022-10-26 03:00:00|4142.3|4130.3|4077.6|4065.6|4148.3|4136.3|4069.6|4057.6|798
1666756800000|2022-10-26 04:00:00|4078|4066|4077.6|4065.6|4087.6|4075.6|4059.1|4047.1|197
1666764000000|2022-10-26 06:00:00|4072.3|4060.3|4077.3|4065.3|4081.3|4069.3|4043.8|4031.8|401
1666767600000|2022-10-26 07:00:00|4077.7|4065.7|4081.6|4069.6|4100.9|4088.9|4057.1|4045.1|1005
1666771200000|2022-10-26 08:00:00|4080.6|4068.6|4086.6|4074.6|4107.2|4095.2|4074.2|4059.5|503
1666774800000|2022-10-26 09:00:00|4087.1|4075.1|4067.6|4051.6|4093.7|4081.7|4055.5|4043.5|801
1666836000000|2022-10-27 02:00:00|4150.7|4138.7|4142.8|4130.8|4170.6|4158.6|4120.8|4108.8|295
1666839600000|2022-10-27 03:00:00|4142.9|4130.9|4189.3|4177.3|4200.1|4188.1|4129.4|4117.4|723
1666843200000|2022-10-27 04:00:00|4189.8|4177.8|4180.9|4168.9|4191.3|4179.3|4163.8|4151.8|171
1666850400000|2022-10-27 06:00:00|4132.6|4120.6|4107.9|4095.9|4163.6|4151.6|4105.9|4093.9|733
1666854000000|2022-10-27 07:00:00|4108.8|4096.8|4148.4|4136.4|4156.4|4144.4|4094.4|4082.4|702
1666857600000|2022-10-27 08:00:00|4148.8|4136.8|4114.9|4102.9|4156.8|4144.8|4108.9|4096.9|457
1666861200000|2022-10-27 09:00:00|4114.4|4102.4|4100|4088|4125.5|4113.5|4091|4079|665
1666922400000|2022-10-28 02:00:00|4056.7|4044.7|4011.8|3999.8|4074|4062|4003.5|3991.5|771
1666926000000|2022-10-28 03:00:00|4011.3|3999.3|3999.9|3987.9|4021.2|4009.2|3985.4|3973.4|438
1666929600000|2022-10-28 04:00:00|4000.3|3988.3|3991.2|3979.2|4009.8|3997.8|3986.5|3974.5|201
1666936800000|2022-10-28 06:00:00|3972.7|3960.7|3980.9|3968.9|3992|3980|3954.1|3942.1|635
1666940400000|2022-10-28 07:00:00|3980.4|3968.4|3929|3917|3981.9|3969.9|3917.3|3905.3|593
1666944000000|2022-10-28 08:00:00|3928.9|3916.9|3940.8|3928.8|3965.4|3953.4|3917.7|3905.7|375
1666947600000|2022-10-28 09:00:00|3940.3|3928.3|3940|3928|3985.1|3973.1|3937.2|3925.2|724
1667181600000|2022-10-31 02:00:00|4031.1|4019.1|4112.6|4100.6|4123.9|4111.9|4021.2|4001.2|670
1667185200000|2022-10-31 03:00:00|4113.1|4101.1|4119.8|4107.8|4141.6|4129.6|4102.7|4090.7|340
1667188800000|2022-10-31 04:00:00|4120.4|4108.4|4137.2|4125.2|4148.6|4136.6|4119.8|4107.8|112
1667196000000|2022-10-31 06:00:00|4094.7|4082.7|4048.6|4036.6|4095.9|4083.9|4007.7|3995.7|734
1667199600000|2022-10-31 07:00:00|4048.7|4036.7|4039|4027|4069.5|4057.5|4020.6|4008.6|291
1667203200000|2022-10-31 08:00:00|4038.5|4026.5|4036.4|4024.4|4043.9|4031.9|4009.9|3997.9|442
1667206800000|2022-10-31 09:00:00|4036.5|4024.5|4009.5|3993.5|4053.9|4041.9|3965.8|3953.8|649
1667268000000|2022-11-01 02:00:00|4128.7|4116.7|4209.7|4197.7|4218.9|4206.9|4124.6|4111.2|1532
1667271600000|2022-11-01 03:00:00|4210.8|4198.8|4209|4197|4217.8|4205.8|4193.5|4181.5|533
1667275200000|2022-11-01 04:00:00|4209.2|4197.2|4214.3|4202.3|4227.1|4215.1|4203.2|4191.2|355
1667282400000|2022-11-01 06:00:00|4247.2|4235.2|4245.1|4233.1|4264.8|4252.8|4241.7|4229.7|195
1667286000000|2022-11-01 07:00:00|4244.6|4232.6|4233.3|4221.3|4245.1|4233.1|4205.5|4193.5|386
1667289600000|2022-11-01 08:00:00|4233.8|4221.8|4232.9|4220.9|4248.1|4236.1|4208.9|4196.9|373
1667293200000|2022-11-01 09:00:00|4233.4|4221.4|4200.8|4188.8|4235.4|4223.4|4174.5|4159.3|874
1667354400000|2022-11-02 02:00:00|4300.9|4288.9|4345.8|4333.8|4356.5|4343.9|4278.5|4266.5|251
1667358000000|2022-11-02 03:00:00|4345.9|4333.9|4394.3|4382.3|4408|4396|4328.1|4316.1|336
1667361600000|2022-11-02 04:00:00|4394.8|4382.8|4390.4|4378.4|4402.9|4390.9|4368.6|4356.6|133
1667368800000|2022-11-02 06:00:00|4371.7|4359.7|4366.8|4354.8|4378.1|4366.1|4339.1|4327.1|248
1667372400000|2022-11-02 07:00:00|4366.4|4354.4|4334.5|4322.5|4385.1|4373.1|4333|4321|201
1667376000000|2022-11-02 08:00:00|4334.1|4322.1|4331.3|4319.3|4344.7|4332.7|4312.5|4300.5|389
1667379600000|2022-11-02 09:00:00|4331.6|4319.6|4353|4341|4358.2|4346.2|4321.3|4309.3|369
1667440800000|2022-11-03 02:00:00|4388.4|4376.4|4378.2|4366.2|4433.5|4421|4374|4362|249
1667444400000|2022-11-03 03:00:00|4377.6|4365.6|4385.9|4373.9|4389.5|4377.5|4347.7|4335.7|84
1667448000000|2022-11-03 04:00:00|4386.2|4374.2|4380.8|4368.8|4388.8|4376.8|4377.2|4365.2|72
1667455200000|2022-11-03 06:00:00|4378|4366|4344.7|4332.7|4378.8|4366.8|4340.6|4328.6|295
1667458800000|2022-11-03 07:00:00|4344.9|4332.9|4356.8|4344.8|4362.3|4350.3|4323.6|4311.6|188
1667462400000|2022-11-03 08:00:00|4356.3|4344.3|4330.3|4318.3|4356.3|4344.3|4300.6|4284.6|270
1667466000000|2022-11-03 09:00:00|4329.8|4317.8|4282.8|4270.8|4347.7|4335.7|4282.8|4270.8|271
1667527200000|2022-11-04 02:00:00|4358|4342|4325.6|4313.6|4370.3|4357|4324.7|4305.9|204
1667530800000|2022-11-04 03:00:00|4325.7|4313.7|4370.7|4358.7|4385.3|4373.3|4324.6|4312.6|180
1667534400000|2022-11-04 04:00:00|4371|4359|4369.3|4357.3|4377.7|4365.7|4355.1|4343.1|24
1667541600000|2022-11-04 06:00:00|4357.6|4345.6|4395.8|4383.8|4415.1|4403.1|4356.6|4343.2|297
1667545200000|2022-11-04 07:00:00|4396.4|4384.4|4314.3|4302.3|4408.4|4395.8|4310.8|4298.8|586
1667548800000|2022-11-04 08:00:00|4314.8|4302.8|4308.3|4296.3|4326|4314|4290.2|4278.2|307
1667552400000|2022-11-04 09:00:00|4309.5|4297.5|4312.8|4300.8|4371.7|4359.7|4301.4|4289.4|382
1667786400000|2022-11-07 02:00:00|4261.5|4249.5|4366.8|4354.8|4376.6|4364.6|4254.7|4242.7|241
1667790000000|2022-11-07 03:00:00|4367.1|4355.1|4368.4|4356.4|4391.5|4379.5|4352.8|4340.8|328
1667793600000|2022-11-07 04:00:00|4367.7|4355.7|4367.7|4355.7|4380.2|4368.2|4357.9|4345.9|90
1667800800000|2022-11-07 06:00:00|4382.8|4370.8|4378|4366|4389.5|4376.3|4366|4354|132
1667804400000|2022-11-07 07:00:00|4378.2|4366.2|4337.2|4325.2|4380.7|4368.7|4321.8|4309.8|109
1667808000000|2022-11-07 08:00:00|4337.4|4325.4|4378.7|4366.7|4382.2|4370.2|4312.7|4300.7|186
1667811600000|2022-11-07 09:00:00|4378.9|4366.9|4390.9|4378.9|4404.2|4392.2|4372|4360|337
1667872800000|2022-11-08 02:00:00|4365|4353|4331.1|4319.1|4366.8|4354.8|4310.7|4298.7|396
1667876400000|2022-11-08 03:00:00|4331.6|4319.6|4355.7|4343.7|4376.1|4364.1|4331.6|4319.6|126
1667880000000|2022-11-08 04:00:00|4354.9|4342.9|4340|4328|4354.9|4342.9|4331.7|4319.7|77
1667887200000|2022-11-08 06:00:00|4349|4337|4362.1|4350.1|4377.6|4365.6|4333|4321|206
1667890800000|2022-11-08 07:00:00|4360.6|4348.6|4366.3|4354.3|4376|4364|4338.3|4326.3|331
1667894400000|2022-11-08 08:00:00|4366.5|4354.5|4348|4336|4385.8|4373.8|4331.9|4319.9|623
1667898000000|2022-11-08 09:00:00|4347.2|4335.2|4329.9|4313.9|4352.1|4340.1|4322.2|4310.2|589
1667959200000|2022-11-09 02:00:00|4284.3|4272.3|4266.8|4254.8|4303.3|4291.3|4231.8|4219.8|369
1667962800000|2022-11-09 03:00:00|4266.6|4254.6|4278.3|4266.3|4293.1|4281.1|4250.3|4238.3|652
1667966400000|2022-11-09 04:00:00|4278.1|4266.1|4239.6|4227.6|4279.3|4267.3|4235.8|4223.8|126
1667973600000|2022-11-09 06:00:00|4243|4231|4246.1|4234.1|4257.1|4245.1|4227.5|4215.5|224
1667977200000|2022-11-09 07:00:00|4246.4|4234.4|4248.2|4236.2|4266.1|4254.1|4244.2|4232.2|100
1667980800000|2022-11-09 08:00:00|4248.7|4236.7|4205.5|4193.5|4256.7|4244.7|4181.7|4169.7|291
1667984400000|2022-11-09 09:00:00|4205.8|4193.8|4180|4168|4210|4198|4165.5|4153.5|529
1668045600000|2022-11-10 02:00:00|4177.4|4165.4|4107.3|4095.3|4203.4|4191.4|4098.7|4086.7|372
1668049200000|2022-11-10 03:00:00|4108.3|4096.3|4086.9|4074.9|4109.9|4097.9|4065.1|4053.1|382
1668052800000|2022-11-10 04:00:00|4087.9|4075.9|4104|4092|4106|4094|4080|4068|227
1668060000000|2022-11-10 06:00:00|4194.3|4182.3|4192|4180|4203.1|4189.3|4163.7|4151.7|376
1668063600000|2022-11-10 07:00:00|4192.5|4180.5|4154.1|4142.1|4198.5|4186.5|4148.4|4136.4|98
1668067200000|2022-11-10 08:00:00|4153.6|4141.6|4168.2|4156.2|4183.2|4171.2|4119.8|4107.8|551
1668070800000|2022-11-10 09:00:00|4167.6|4155.6|4157.1|4145.1|4168.2|4156.2|4110.5|4098.5|246
1668132000000|2022-11-11 02:00:00|4279.7|4263.7|4228.7|4216.7|4292|4280|4220.2|4208.2|279
1668135600000|2022-11-11 03:00:00|4229.7|4217.7|4181.6|4169.6|4240.2|4228.2|4169.3|4157.3|237
1668139200000|2022-11-11 04:00:00|4181.3|4169.3|4185|4173|4186.4|4174.4|4160.4|4148.4|74
1668146400000|2022-11-11 06:00:00|4275.3|4263.3|4298.2|4286.2|4303.6|4291.6|4274.1|4259.3|284
1668150000000|2022-11-11 07:00:00|4297.9|4285.9|4252.3|4240.3|4300|4288|4245.5|4233.5|589
1668153600000|2022-11-11 08:00:00|4251.1|4239.1|4260.3|4248.3|4265.2|4253.2|4240.3|4228.3|413
1668157200000|2022-11-11 09:00:00|4260.1|4248.1|4256.6|4236.6|4277.1|4265.1|4231.4|4219.4|351
1668391200000|2022-11-14 02:00:00|4202|4186|4235.8|4223.8|4265.5|4250.2|4197.2|4185.2|219
1668394800000|2022-11-14 03:00:00|4235.3|4223.3|4151.2|4139.2|4237.9|4224.4|4143.2|4131.2|256
1668398400000|2022-11-14 04:00:00|4151.1|4139.1|4144.8|4132.8|4151.1|4139.1|4112.4|4100.4|62
1668405600000|2022-11-14 06:00:00|4107.4|4095.4|4117.9|4105.9|4146.5|4134.5|4107.4|4095.4|405
1668409200000|2022-11-14 07:00:00|4119.9|4107.9|4091.5|4079.5|4134.4|4122.4|4083.6|4071.6|208
1668412800000|2022-11-14 08:00:00|4092.1|4080.1|4099|4087|4127.2|4115.2|4091.5|4079.5|352
1668416400000|2022-11-14 09:00:00|4098.6|4086.6|4080.3|4068.3|4099.7|4087.7|4075.8|4063.8|1008
1668477600000|2022-11-15 02:00:00|4095.6|4083.6|4138|4126|4143.8|4131.8|4087.9|4075|202
1668481200000|2022-11-15 03:00:00|4138.3|4126.3|4115.3|4103.3|4141|4129|4104.6|4092.6|230
1668484800000|2022-11-15 04:00:00|4115.5|4103.5|4120.3|4108.3|4122.1|4110.1|4111.3|4099.3|209
1668492000000|2022-11-15 06:00:00|4091.1|4079.1|4099.1|4087.1|4110.6|4098.6|4056.3|4044.3|410
1668495600000|2022-11-15 07:00:00|4098.6|4086.6|4110.9|4098.9|4130.6|4118.6|4095.4|4083.4|319
1668499200000|2022-11-15 08:00:00|4111|4099|4056|4044|4113|4101|4041.3|4029.3|457
1668502800000|2022-11-15 09:00:00|4055.5|4043.5|4008.6|3996.6|4055.5|4043.5|3979.8|3967.8|681
1668564000000|2022-11-16 02:00:00|4047|4031|4026.5|4014.5|4061.6|4049.6|4016.8|4004.8|156
1668567600000|2022-11-16 03:00:00|4026.8|4014.8|4023|4011|4030.5|4018.5|4007.6|3995.6|280
1668571200000|2022-11-16 04:00:00|4022.1|4010.1|4017.2|4005.2|4023.8|4011.8|4013.1|4001.1|89
1668578400000|2022-11-16 06:00:00|3998.3|3986.3|3965.1|3953.1|4003.3|3990.4|3962.4|3950.4|211
1668582000000|2022-11-16 07:00:00|3965.9|3953.9|3983|3971|3989.8|3977.8|3963|3951|217
1668585600000|2022-11-16 08:00:00|3982.4|3970.4|3983.7|3971.7|4001.4|3989.4|3974|3962|46
1668589200000|2022-11-16 09:00:00|3983.9|3971.9|3975.8|3963.8|3990.3|3978.3|3970.6|3957.8|629
1668650400000|2022-11-17 02:00:00|3853.8|3833.8|3836.4|3824.4|3873.5|3861.5|3833.1|3821.1|164
1668654000000|2022-11-17 03:00:00|3836.6|3824.6|3822.2|3810.2|3842.9|3830.9|3808.4|3796.4|243
1668657600000|2022-11-17 04:00:00|3822.7|3810.7|3827.9|3815.9|3831.3|3819.3|3821.7|3809.7|108
1668664800000|2022-11-17 06:00:00|3837.2|3825.2|3847|3835|3860.1|3846.6|3831.1|3817.4|127
1668668400000|2022-11-17 07:00:00|3849.2|3833.2|3820.4|3804.4|3853.5|3838.6|3794.6|3782.6|103
1668672000000|2022-11-17 08:00:00|3820.9|3804.9|3824.7|3812.7|3866.3|3854.1|3810.4|3798.4|143
1668675600000|2022-11-17 09:00:00|3826.6|3810.6|3828.5|3816.5|3844.9|3831.4|3819.6|3806|155
1668996000000|2022-11-21 02:00:00|3819.5|3803.5|3786.2|3774.2|3840.6|3824.3|3771.2|3754.3|165
1668999600000|2022-11-21 03:00:00|3786.1|3774.1|3818.4|3806.4|3820.2|3808.2|3782.2|3770.2|69
1669003200000|2022-11-21 04:00:00|3819|3807|3816.1|3804.1|3821|3809|3811.4|3799.4|46
1669010400000|2022-11-21 06:00:00|3859.2|3847.2|3850.1|3838.1|3864.7|3852.7|3830.4|3818.4|157
1669014000000|2022-11-21 07:00:00|3849.6|3837.6|3866.4|3854.4|3877.5|3865.5|3834|3821|108
1669017600000|2022-11-21 08:00:00|3866.5|3854.5|3857.6|3845.6|3888.4|3876.4|3852.9|3840.9|140
1669021200000|2022-11-21 09:00:00|3857.1|3845.1|3836.7|3820.7|3872.1|3860.1|3832.6|3820.6|137
1669035600000|2022-11-21 13:00:00|3861.9|3841.9|3871.5|3859.5|3900.1|3886.8|3850.9|3837.1|31
1669039200000|2022-11-21 14:00:00|3870.5|3858.5|3815.5|3803.5|3876.9|3863.3|3807.5|3793.6|25
1669042800000|2022-11-21 15:00:00|3817.6|3801.6|3827.3|3815.3|3838.2|3823.2|3798.9|3786.9|75
1669082400000|2022-11-22 02:00:00|3890.7|3878.7|3939.1|3927.1|3941.7|3929.7|3889.1|3877.1|63
1669086000000|2022-11-22 03:00:00|3939.6|3927.6|3970|3958|3972|3960|3927.7|3915.7|241
1669089600000|2022-11-22 04:00:00|3969.5|3957.5|3993.9|3981.9|3996.2|3984.2|3969|3957|47
1669096800000|2022-11-22 06:00:00|3964.1|3952.1|3943.2|3931.2|3971.7|3958.8|3940.2|3927.1|75
1669100400000|2022-11-22 07:00:00|3945.2|3929.2|3951.1|3939.1|3953.1|3941.1|3917.1|3905.1|23
1669104000000|2022-11-22 08:00:00|3951.7|3939.7|3944.8|3932.8|3963.8|3951.8|3934.2|3920.7|30
1669107600000|2022-11-22 09:00:00|3944.3|3932.3|3980.8|3968.8|3989.1|3977.1|3914.3|3902.3|155
1669122000000|2022-11-22 13:00:00|3997.6|3977.6|4002.3|3990.3|4042|4030|3995.6|3975.6|203
1669125600000|2022-11-22 14:00:00|4001.3|3989.3|4006.7|3990.7|4021.7|4005.7|3991.1|3977.1|36
1669129200000|2022-11-22 15:00:00|4006.2|3990.2|4008.8|3988.8|4014.2|3998.2|4002.8|3986.3|2
1669168800000|2022-11-23 02:00:00|4010.3|3998.3|3989.9|3977.9|4038.2|4020.9|3970.7|3958.7|2281
1669172400000|2022-11-23 03:00:00|3991.9|3979.9|3961.5|3949.5|3991.9|3979.9|3959.5|3947.5|220
1669176000000|2022-11-23 04:00:00|3961|3949|3963.1|3951.1|3971.1|3959.1|3954.1|3942.1|257
1669183200000|2022-11-23 06:00:00|3994.7|3982.7|4013.7|4001.7|4016.2|4004.2|3980.2|3968.2|448
1669186800000|2022-11-23 07:00:00|4013.2|4001.2|4071.6|4059.6|4075.5|4063.5|4012.7|4000.7|729
1669190400000|2022-11-23 08:00:00|4071.1|4059.1|4071.6|4059.6|4074.6|4062.6|4041.8|4029.8|833
1669194000000|2022-11-23 09:00:00|4070.6|4058.6|4081.7|4069.7|4101.6|4089.6|4062.7|4050.7|1228
1669208400000|2022-11-23 13:00:00|4035.8|4023.8|4003.9|3991.9|4050.4|4038.4|4003.9|3991.9|474
1669212000000|2022-11-23 14:00:00|4004.4|3992.4|4047.4|4035.4|4063.8|4051.8|3996.4|3984.4|152
1669215600000|2022-11-23 15:00:00|4047.8|4035.8|4022.9|4010.9|4057.9|4045.9|4022.9|4010.9|91
1669255200000|2022-11-24 02:00:00|4134.1|4122.1|4163.1|4151.1|4180.1|4160.1|4127.6|4112.1|636
1669258800000|2022-11-24 03:00:00|4163.6|4151.6|4119.7|4107.7|4169.1|4157.1|4100.6|4088.6|505
1669262400000|2022-11-24 04:00:00|4119.2|4107.2|4131.7|4119.7|4135.2|4122.7|4113.7|4101.7|46
1669269600000|2022-11-24 06:00:00|4121.3|4109.3|4103.8|4091.8|4126.3|4114.3|4095.3|4083.3|216
1669273200000|2022-11-24 07:00:00|4103.3|4091.3|4108.3|4096.3|4123.8|4111.8|4096.3|4084.3|74
1669276800000|2022-11-24 08:00:00|4107.8|4095.8|4045.8|4033.8|4108.3|4096.3|4031.8|4019.8|398
1669280400000|2022-11-24 09:00:00|4045.3|4033.3|4025.8|4013.8|4058.3|4046.3|4016.8|4004.8|758
1669294800000|2022-11-24 13:00:00|4034.9|4022.9|4059|4047|4070.5|4058.5|4032|4020|217
1669298400000|2022-11-24 14:00:00|4059.5|4047.5|4073.6|4061.6|4075.1|4063.1|4057|4045|68
1669302000000|2022-11-24 15:00:00|4073.1|4061.1|4072.1|4060.1|4075.6|4063.6|4066.6|4054.6|16
1669341600000|2022-11-25 02:00:00|4076.4|4064.4|4021.5|4009.5|4086|4074|4018.6|4006.6|261
1669345200000|2022-11-25 03:00:00|4021|4009|4014.7|4002.7|4039.1|4027.1|4001.5|3989.5|492
1669348800000|2022-11-25 04:00:00|4013.2|4001.2|4017.2|4005.2|4025.6|4013.6|4012.7|4000.7|271
1669356000000|2022-11-25 06:00:00|4042.3|4030.3|4041.8|4029.8|4052.3|4040.3|4020.8|4008.8|201
1669359600000|2022-11-25 07:00:00|4042.3|4030.3|4028.3|4016.3|4056.9|4044.9|4021.8|4009.8|159
1669363200000|2022-11-25 08:00:00|4028.8|4016.8|4077.3|4065.3|4096.3|4084.3|4024.3|4012.3|477
1669366800000|2022-11-25 09:00:00|4077.4|4065.4|4113.4|4101.4|4132.9|4120.9|4074.3|4062.3|871
1669381200000|2022-11-25 13:00:00|3999.1|3979.1|3999.3|3979.3|3999.3|3979.3|3999.1|3979.1|0
1669384800000|2022-11-25 14:00:00|3999.4|3979.4|3999.5|3979.5|3999.5|3979.5|3999.4|3979.4|0
1669388400000|2022-11-25 15:00:00|3999.6|3979.6|3999.6|3979.6|3999.6|3979.6|3999.6|3979.6|0
1669687200000|2022-11-29 02:00:00|4186.3|4174.3|4164.5|4152.5|4212.6|4200.6|4157.5|4145.5|1445
1669690800000|2022-11-29 03:00:00|4164.1|4152.1|4216.6|4204.6|4231.7|4219.7|4164.1|4152.1|1073
1669694400000|2022-11-29 04:00:00|4217.1|4205.1|4239.9|4227.9|4252.7|4240.7|4215.6|4203.6|600
1669701600000|2022-11-29 06:00:00|4221|4209|4221|4209|4233.9|4221.9|4195.5|4183.5|498
1669705200000|2022-11-29 07:00:00|4220|4208|4192.8|4180.8|4260.2|4248.2|4190.4|4178.4|456
1669708800000|2022-11-29 08:00:00|4192.4|4180.4|4214.3|4202.3|4227.4|4215.4|4183.9|4171.9|215
1669712400000|2022-11-29 09:00:00|4214.7|4202.7|4198.4|4186.4|4219.2|4207.2|4180.2|4168.2|758
1669726800000|2022-11-29 13:00:00|4233.1|4221.1|4212|4200|4240.2|4228.2|4198.6|4186.6|186
1669730400000|2022-11-29 14:00:00|4211.5|4199.5|4220.9|4208.9|4242.9|4230.9|4202.8|4190.8|221
1669734000000|2022-11-29 15:00:00|4221.4|4209.4|4236.4|4224.4|4240.9|4226.9|4216.6|4204.6|67
1669773600000|2022-11-30 02:00:00|4226.1|4214.1|4187.7|4175.7|4242.6|4229|4151.9|4139.9|805
1669777200000|2022-11-30 03:00:00|4187.2|4175.2|4180.5|4168.5|4193|4181|4169.6|4157.6|526
1669780800000|2022-11-30 04:00:00|4179.8|4167.8|4185.9|4173.9|4186|4174|4177.7|4161.9|62
1669788000000|2022-11-30 06:00:00|4186.2|4174.2|4214.7|4202.7|4218.2|4206.2|4185.2|4166|1000
1669791600000|2022-11-30 07:00:00|4214.2|4202.2|4214.4|4202.4|4223.9|4211.9|4191.6|4179.6|756
1669795200000|2022-11-30 08:00:00|4213.4|4201.4|4191.4|4179.4|4213.9|4201.9|4184|4172|858
1669798800000|2022-11-30 09:00:00|4191.9|4179.9|4207.2|4195.2|4230.3|4218.3|4174.3|4162.3|860
1669813200000|2022-11-30 13:00:00|4226.1|4210.1|4235.2|4223.2|4270.8|4257.6|4221.3|4209.3|757
1669816800000|2022-11-30 14:00:00|4234.7|4222.7|4204.6|4192.6|4265.8|4253.8|4202.5|4190.5|224
1669820400000|2022-11-30 15:00:00|4204.1|4192.1|4214.8|4202.8|4230.8|4218.8|4155.9|4143.8|66
1669860000000|2022-12-01 02:00:00|4125.1|4113.1|4159.7|4147.7|4168.2|4156.2|4124.7|4112.7|690
1669863600000|2022-12-01 03:00:00|4158.7|4146.7|4107.5|4095.5|4162.2|4150.2|4093.9|4081.9|702
1669867200000|2022-12-01 04:00:00|4107.4|4095.4|4110|4098|4111.6|4099.6|4094|4082|81
1669874400000|2022-12-01 06:00:00|4122.7|4110.7|4122.8|4110.8|4133.9|4121.9|4114.4|4102.4|115
1669878000000|2022-12-01 07:00:00|4122.4|4110.4|4117.8|4105.8|4139.3|4127.3|4113.9|4101.9|306
1669881600000|2022-12-01 08:00:00|4117.6|4105.6|4103.3|4091.3|4132.7|4120.7|4087.2|4075.2|1012
1669885200000|2022-12-01 09:00:00|4103.4|4091.4|4058.1|4046.1|4105.4|4093.4|4038.8|4026.8|1358
1669899600000|2022-12-01 13:00:00|4095.5|4079.5|4113.7|4101.7|4120.5|4108.5|4081.5|4069.5|90
1669903200000|2022-12-01 14:00:00|4113.8|4101.8|4069.7|4057.7|4138.6|4126.6|4064|4052|278
1669906800000|2022-12-01 15:00:00|4068.4|4056.4|4058.8|4046.8|4073.2|4061.2|4039.9|4027.9|245
1669946400000|2022-12-02 02:00:00|4010.2|3998.2|3994.9|3982.9|4010.2|3998.2|3966.5|3954.5|670
1669950000000|2022-12-02 03:00:00|3994.5|3982.5|3987.1|3975.1|4000.2|3988.2|3975|3963|242
1669953600000|2022-12-02 04:00:00|3986.9|3974.9|3988.1|3976.1|3989.9|3977.9|3981.7|3969.7|41
1669960800000|2022-12-02 06:00:00|3989.6|3977.6|4001|3989|4008.8|3996.8|3988.1|3976.1|390
1669964400000|2022-12-02 07:00:00|4002|3990|3964.9|3952.9|4005.1|3993.1|3957.9|3945.9|599
1669968000000|2022-12-02 08:00:00|3964.8|3952.8|3914.7|3902.7|3965.9|3953.9|3908|3888.8|1591
1669971600000|2022-12-02 09:00:00|3915.4|3903.4|3945.1|3933.1|3959.8|3947.8|3913.9|3898.2|1366
1669986000000|2022-12-02 13:00:00|4020.9|4000.9|4020.8|4000.8|4020.9|4000.9|4020.8|4000.8|6
1669989600000|2022-12-02 14:00:00|4020.7|4000.7|4020.7|4000.7|4020.7|4000.7|4020.7|4000.7|0
1670205600000|2022-12-05 02:00:00|4044.7|4032.7|4035.6|4023.6|4080.3|4068.3|4027|4015|330
1670209200000|2022-12-05 03:00:00|4036.1|4024.1|4026.4|4014.4|4042.5|4030.5|4014.8|4002.8|497
1670212800000|2022-12-05 04:00:00|4026.6|4014.6|4011.4|3999.4|4037.8|4025.8|4011.2|3999.2|652
1670220000000|2022-12-05 06:00:00|3959.8|3947.8|3950.4|3938.4|3966.4|3954.4|3912.3|3900.3|1352
1670223600000|2022-12-05 07:00:00|3949.7|3937.7|3943.3|3931.3|3955.1|3943.1|3928|3916|503
1670227200000|2022-12-05 08:00:00|3942.3|3930.3|3932.7|3920.7|3962.7|3950.7|3924.9|3912.9|1169
1670230800000|2022-12-05 09:00:00|3932.2|3920.2|3945.1|3933.1|3957.3|3945.3|3922.5|3910.5|683
1670245200000|2022-12-05 13:00:00|3958|3938|3949.7|3937.7|3973.2|3961.2|3945.6|3933.3|394
1670248800000|2022-12-05 14:00:00|3950.7|3938.7|3934.9|3922.9|3958.2|3946.2|3932.9|3920.9|296
1670252400000|2022-12-05 15:00:00|3934.6|3922.6|3951.1|3939.1|3954.4|3942.4|3921.5|3909.5|353
1670292000000|2022-12-06 02:00:00|3881.5|3869.5|3860.1|3848.1|3894|3882|3859.4|3847.4|321
1670295600000|2022-12-06 03:00:00|3860.8|3848.8|3861.2|3849.2|3879.1|3867.1|3858.9|3846.9|166
1670299200000|2022-12-06 04:00:00|3861.9|3849.9|3864.8|3852.8|3864.8|3852.8|3850.5|3838.5|402
1670306400000|2022-12-06 06:00:00|3871.9|3859.9|3920.9|3908.9|3931.7|3919.7|3857.9|3843.7|307
1670310000000|2022-12-06 07:00:00|3921.9|3909.9|3950.3|3938.3|3953.1|3941.1|3910.1|3898.1|804
1670313600000|2022-12-06 08:00:00|3950|3938|4045.2|4033.2|4082.7|4070.7|3946.8|3934.8|1001
1670317200000|2022-12-06 09:00:00|4045.7|4033.7|4075.8|4063.8|4097.9|4085.9|4036.2|4024.2|418
1670331600000|2022-12-06 13:00:00|4043.7|4031.7|4040.1|4028.1|4068.9|4056.9|4021.6|4009.6|106
1670335200000|2022-12-06 14:00:00|4039.9|4027.9|4070.9|4058.9|4103.4|4091.4|4035.7|4023.7|94
1670338800000|2022-12-06 15:00:00|4072.6|4056.6|4052.7|4040.7|4091.4|4079.4|4040.3|4028.3|259
1670378400000|2022-12-07 02:00:00|4040.4|4028.4|4052.4|4040.4|4069.6|4056.4|4011.1|3999.1|261
1670382000000|2022-12-07 03:00:00|4052.2|4040.2|4027.1|4015.1|4063.9|4051.9|4019.6|4007.6|354
1670385600000|2022-12-07 04:00:00|4026.8|4014.8|4033.3|4021.3|4038.9|4026.9|4025.4|4013.4|217
1670392800000|2022-12-07 06:00:00|4016.3|4004.3|3987.7|3975.7|4033|4021|3980|3968|336
1670396400000|2022-12-07 07:00:00|3987.5|3975.5|3998.8|3986.8|4011.5|3999.5|3981|3969|362
1670400000000|2022-12-07 08:00:00|3998.5|3986.5|3991.5|3979.5|4005.1|3993.1|3932.2|3915.9|899
1670403600000|2022-12-07 09:00:00|3991|3979|3958.9|3946.9|4002.3|3990.3|3951.4|3939.4|476
1670418000000|2022-12-07 13:00:00|4002.5|3986.5|3986.5|3974.5|4009.1|3997.1|3973.3|3960.1|28
1670421600000|2022-12-07 14:00:00|3985|3973|4003.4|3991.4|4017.3|4005.3|3976|3964|116
1670425200000|2022-12-07 15:00:00|4003.6|3991.6|4042.9|4022.9|4043.5|4031.2|4002.6|3990.6|355
1670464800000|2022-12-08 02:00:00|3980.5|3968.5|3982.6|3970.6|4005.5|3993.5|3951.5|3939.5|259
1670468400000|2022-12-08 03:00:00|3982.8|3970.8|3941.1|3929.1|3990.1|3978.1|3935.1|3923.1|94
1670472000000|2022-12-08 04:00:00|3940.3|3928.3|3943.1|3931.1|3943.6|3931.6|3919.8|3907.8|137
1670479200000|2022-12-08 06:00:00|3934.5|3922.5|3949|3937|3951.2|3939.2|3920|3908|176
1670482800000|2022-12-08 07:00:00|3948.7|3936.7|3888.5|3876.5|3962.8|3950.8|3866.3|3854.3|170
1670486400000|2022-12-08 08:00:00|3888.8|3876.8|3902.1|3890.1|3913.1|3901.1|3863.8|3851.8|299
1670490000000|2022-12-08 09:00:00|3901.8|3889.8|3934.7|3922.7|3948.9|3936.9|3897.1|3885.1|458
1670504400000|2022-12-08 13:00:00|3961.8|3945.8|3977.4|3965.4|3979.4|3967.4|3952.6|3939.8|411
1670508000000|2022-12-08 14:00:00|3976.9|3964.9|3961.7|3949.7|3980.4|3968.4|3942.4|3930.4|27
1670511600000|2022-12-08 15:00:00|3961.9|3949.9|3943|3931|3967.4|3955.4|3937|3925|78
1670551200000|2022-12-09 02:00:00|3967.4|3955.4|4004|3992|4027.4|4015.4|3956.7|3944.7|258
1670554800000|2022-12-09 03:00:00|4003.5|3991.5|3964.3|3952.3|4009.7|3997.7|3961.3|3949.3|221
1670558400000|2022-12-09 04:00:00|3964.1|3952.1|3963.4|3951.4|3972.4|3960.4|3955.3|3943.3|154
1670565600000|2022-12-09 06:00:00|3951.5|3939.5|3966.3|3954.3|3969.6|3957.6|3946.8|3934.8|502
1670569200000|2022-12-09 07:00:00|3965.8|3953.8|3962.1|3950.1|3982.6|3970.6|3955.3|3943.3|340
1670572800000|2022-12-09 08:00:00|3961.9|3949.9|3964.7|3952.7|3977.5|3965.5|3956.1|3944.1|402
1670576400000|2022-12-09 09:00:00|3964.5|3952.5|3980.8|3960.8|3981.8|3969.8|3957|3945|440
1670590800000|2022-12-09 13:00:00|3990|3970|3990|3970|3990|3970|3990|3970|0
1670594400000|2022-12-09 14:00:00|3990.1|3970.1|3990.1|3970.1|3990.1|3970.1|3990.1|3970.1|0
1670810400000|2022-12-12 02:00:00|3838|3826|3807.8|3795.8|3850.5|3838.5|3796.3|3784.3|757
1670814000000|2022-12-12 03:00:00|3808.1|3796.1|3846.6|3834.6|3856.8|3844.8|3803.4|3791.4|429
1670817600000|2022-12-12 04:00:00|3846.1|3834.1|3855.8|3843.8|3865.5|3853.5|3841.6|3829.6|67
1670824800000|2022-12-12 06:00:00|3829.2|3817.2|3803.1|3791.1|3834.4|3822.4|3795.3|3783.3|620
1670828400000|2022-12-12 07:00:00|3802.6|3790.6|3772.7|3760.7|3811.4|3799.4|3766.9|3754.9|260
1670832000000|2022-12-12 08:00:00|3772.5|3760.5|3734.7|3722.7|3779.8|3767.8|3734.7|3722.7|286
1670835600000|2022-12-12 09:00:00|3733.7|3721.7|3732.7|3720.7|3759|3747|3715.4|3703.4|482
1670850000000|2022-12-12 13:00:00|3756.5|3744.5|3754.2|3742.2|3781.7|3769.7|3748.2|3736.2|228
1670853600000|2022-12-12 14:00:00|3753.5|3741.5|3799.4|3787.4|3801.5|3789.5|3739.5|3727.5|79
1670857200000|2022-12-12 15:00:00|3799.6|3787.6|3813.4|3801.4|3813.6|3801.6|3795.9|3783.9|8
1670896800000|2022-12-13 02:00:00|3849.5|3837.5|3869.1|3857.1|3879.4|3867.4|3821.4|3809.4|263
1670900400000|2022-12-13 03:00:00|3869.4|3857.4|3893.1|3881.1|3899.1|3887.1|3846.8|3834.8|533
1670904000000|2022-12-13 04:00:00|3888.8|3876.8|3904.8|3892.8|3916.8|3904.8|3887.1|3875.1|314
1670911200000|2022-12-13 06:00:00|3926.8|3914.8|3903.5|3891.5|3935.1|3923.1|3898.6|3886.6|472
1670914800000|2022-12-13 07:00:00|3904|3892|3887|3875|3905|3893|3859.3|3847.3|707
1670918400000|2022-12-13 08:00:00|3887.2|3875.2|3915.9|3903.9|3918.4|3906.4|3860.3|3848.3|473
1670922000000|2022-12-13 09:00:00|3916.2|3904.2|3879.6|3867.6|3924.7|3912.7|3867.1|3855.1|480
1670936400000|2022-12-13 13:00:00|3911.6|3895.6|3949|3937|3956.8|3944.8|3892.9|3880.9|21
1670940000000|2022-12-13 14:00:00|3949.5|3937.5|3962.5|3950.5|3978.5|3966.5|3943.7|3931.7|52
1670943600000|2022-12-13 15:00:00|3962.9|3950.9|3967.1|3955.1|3967.1|3955.1|3947.1|3935.1|85
1670983200000|2022-12-14 02:00:00|3941.1|3929.1|3946.2|3934.2|3954|3942|3916.1|3904.1|150
1670986800000|2022-12-14 03:00:00|3946.7|3934.7|3932.1|3920.1|3947.5|3935.5|3928.4|3916.4|548
1670990400000|2022-12-14 04:00:00|3932.6|3920.6|3939.8|3927.8|3954.4|3942.4|3930.7|3918.7|249
1670997600000|2022-12-14 06:00:00|3942.4|3930.4|3937.3|3925.3|3945.3|3933.3|3930.6|3918.6|170
1671001200000|2022-12-14 07:00:00|3936.8|3924.8|3944.6|3932.6|3948.8|3936.8|3915.8|3903.8|327
1671004800000|2022-12-14 08:00:00|3944.1|3932.1|3983.8|3971.8|3989.3|3977.3|3939.6|3927.6|246
1671008400000|2022-12-14 09:00:00|3984.5|3972.5|3941.7|3929.7|3997|3985|3938.4|3925.2|415
1671022800000|2022-12-14 13:00:00|3949.8|3933.8|3953.7|3941.7|3973.5|3960.7|3938.7|3925.6|54
1671026400000|2022-12-14 14:00:00|3954.1|3942.1|3978.4|3966.4|3986.1|3974.1|3953.3|3941.3|64
1671030000000|2022-12-14 15:00:00|3978.2|3966.2|3960.1|3948.1|3982.7|3970.4|3954.4|3942.4|47
1671069600000|2022-12-15 02:00:00|3940.6|3928.6|3907.1|3895.1|3944.9|3930.8|3901.5|3889.5|215
1671073200000|2022-12-15 03:00:00|3907|3895|3908.9|3896.9|3914.3|3902.3|3893.6|3881.6|207
1671076800000|2022-12-15 04:00:00|3908.7|3896.7|3910.4|3898.4|3912.7|3900.7|3890.4|3878.4|19
1671084000000|2022-12-15 06:00:00|3885.9|3873.9|3917.5|3905.5|3920|3907.7|3883.1|3869.8|71
1671087600000|2022-12-15 07:00:00|3917.8|3905.8|3939.3|3927.3|3948.4|3936.4|3913.8|3901.8|74
1671091200000|2022-12-15 08:00:00|3938.7|3926.7|3911.8|3899.8|3946.5|3934.5|3896.2|3884.2|114
1671094800000|2022-12-15 09:00:00|3911.4|3899.4|3877.6|3861.6|3926.7|3914.7|3868.9|3856.9|393
1671109200000|2022-12-15 13:00:00|3914.4|3894.4|3898.4|3886.4|3919.6|3905.5|3872.5|3860.5|48
1671112800000|2022-12-15 14:00:00|3898.5|3886.5|3907.6|3895.6|3923.2|3911.2|3890.9|3878.9|138
1671116400000|2022-12-15 15:00:00|3907.1|3895.1|3922.6|3910.6|3926.6|3914.6|3907.1|3895.1|264
1671156000000|2022-12-16 02:00:00|3968.4|3956.4|3950|3938|3992.7|3978.6|3944.3|3932.3|92
1671159600000|2022-12-16 03:00:00|3950.1|3938.1|3889.1|3877.1|3953.9|3941|3874.9|3862.9|91
1671163200000|2022-12-16 04:00:00|3889|3877|3888.8|3872.8|3894.4|3878.9|3864.6|3852|26
1671170400000|2022-12-16 06:00:00|3908.5|3896.5|3912.9|3900.9|3916.1|3904.1|3894.4|3882.4|91
1671174000000|2022-12-16 07:00:00|3912.5|3900.5|3890.6|3878.6|3927.4|3915.4|3887.1|3875.1|185
1671177600000|2022-12-16 08:00:00|3890.5|3878.5|3875.5|3863.5|3899|3887|3854.6|3842.6|125
1671181200000|2022-12-16 09:00:00|3875.9|3863.9|3892.8|3876.8|3905.4|3893.4|3860.2|3848.2|151
1671415200000|2022-12-19 02:00:00|3911.8|3895.8|3924.5|3912.5|3931|3919|3889.4|3875.4|0
1671418800000|2022-12-19 03:00:00|3923.7|3911.7|3936|3924|3955|3943|3919.1|3907.1|35
1671422400000|2022-12-19 04:00:00|3936.4|3924.4|3939.3|3927.3|3950.4|3938.4|3936|3923.9|62
1671429600000|2022-12-19 06:00:00|3911|3899|3897.9|3885.9|3918.6|3904.5|3885.5|3873.5|41
1671433200000|2022-12-19 07:00:00|3897|3885|3928.6|3916.6|3935.4|3923.4|3891.9|3879.9|76
1671436800000|2022-12-19 08:00:00|3928.1|3916.1|3904.6|3892.6|3933|3921|3902.6|3890.6|13
1671440400000|2022-12-19 09:00:00|3904.5|3892.5|3909.9|3893.9|3929.3|3917.3|3893.1|3881.1|108
1671454800000|2022-12-19 13:00:00|3931.3|3911.3|3927|3911|3931.3|3917.4|3915.9|3899.4|21
1671458400000|2022-12-19 14:00:00|3924.6|3912.6|3924.9|3912.9|3929.7|3916.5|3908.9|3894.9|11
1671462000000|2022-12-19 15:00:00|3924.4|3912.4|3940.8|3928.8|3942.7|3928.8|3924.4|3912.4|22
1671501600000|2022-12-20 02:00:00|3961.5|3941.5|3919|3907|3967.4|3955.4|3887.4|3875.4|273
1671505200000|2022-12-20 03:00:00|3920|3908|3887.3|3875.3|3920|3908|3871.1|3859.1|381
1671508800000|2022-12-20 04:00:00|3886.4|3874.4|3871.1|3859.1|3888.4|3876.4|3870.7|3858.7|384
1671516000000|2022-12-20 06:00:00|3877.7|3861.7|3876.8|3864.8|3898.4|3886.4|3868.8|3856.8|36
1671519600000|2022-12-20 07:00:00|3877.2|3865.2|3876.7|3864.7|3883.8|3871.8|3856.7|3844.7|221
1671523200000|2022-12-20 08:00:00|3875.8|3863.8|3858.6|3846.6|3885.1|3873.1|3857.1|3845.1|68
1671526800000|2022-12-20 09:00:00|3858.5|3846.5|3860.1|3848.1|3874|3861.1|3836.2|3824.2|95
1671541200000|2022-12-20 13:00:00|3875.3|3863.3|3870.8|3858.8|3890.6|3878.3|3851.2|3839.2|41
1671544800000|2022-12-20 14:00:00|3871.3|3859.3|3899.9|3887.9|3899.9|3887.9|3840.4|3828.4|58
1671548400000|2022-12-20 15:00:00|3900.4|3888.4|3901.8|3889.8|3913.8|3899.8|3886.4|3872.3|17
1671588000000|2022-12-21 02:00:00|3931.7|3919.7|3927.8|3915.8|3946|3934|3916.1|3904.1|193
1671591600000|2022-12-21 03:00:00|3927.4|3915.4|3928.9|3916.9|3934.2|3922.2|3912.9|3900.9|58
1671595200000|2022-12-21 04:00:00|3928.4|3916.4|3926.4|3914.4|3929.9|3917.4|3919.4|3907.4|0
1671602400000|2022-12-21 06:00:00|3963.4|3951.4|3954.4|3942.4|3967.3|3955.3|3940|3928|123
1671606000000|2022-12-21 07:00:00|3953.9|3941.9|3943.5|3931.5|3957.8|3945.8|3942.9|3929.5|220
1671609600000|2022-12-21 08:00:00|3944.5|3932.5|3944.9|3932.9|3948.3|3936.3|3929.9|3917.9|183
1671613200000|2022-12-21 09:00:00|3945.4|3933.4|3949.4|3937.4|3954.3|3942.3|3944.9|3932.9|80
1671627600000|2022-12-21 13:00:00|3960.1|3948.1|3965|3953|3969|3957|3949.6|3934.6|121
1671631200000|2022-12-21 14:00:00|3964.5|3952.5|3955.1|3943.1|3969|3957|3954.6|3942.1|24
1671634800000|2022-12-21 15:00:00|3955.6|3943.6|3966.2|3950.2|3976.9|3964.9|3955.1|3943.1|42
1671674400000|2022-12-22 02:00:00|3978|3966|3916.7|3904.7|3979.5|3967.5|3915.2|3903.2|814
1671678000000|2022-12-22 03:00:00|3916.2|3904.2|3889.3|3877.3|3928.2|3916.2|3882.8|3870.8|334
1671681600000|2022-12-22 04:00:00|3888.9|3876.9|3900.8|3888.8|3906.3|3894.3|3883.8|3871.8|145
1671688800000|2022-12-22 06:00:00|3875.9|3863.9|3870.4|3858.4|3885.4|3873.4|3863.9|3851.9|374
1671692400000|2022-12-22 07:00:00|3870|3858|3863|3851|3872.9|3860.9|3845|3833|400
1671696000000|2022-12-22 08:00:00|3862.5|3850.5|3866.6|3854.6|3877.1|3865.1|3854.1|3842.1|424
1671699600000|2022-12-22 09:00:00|3867.6|3855.6|3886.6|3874.6|3898.1|3886.1|3862.7|3850.7|1525
1671714000000|2022-12-22 13:00:00|3880.7|3868.7|3847.7|3835.7|3881.7|3869.7|3842.2|3830.2|41
1671717600000|2022-12-22 14:00:00|3848.2|3836.2|3856.3|3844.3|3859.7|3847.7|3842.8|3830.8|267
1671721200000|2022-12-22 15:00:00|3855.8|3843.8|3834.8|3814.8|3855.8|3843.8|3818.3|3804.9|424
1671760800000|2022-12-23 02:00:00|3830.5|3818.5|3820.6|3808.6|3835.6|3823.6|3811|3799|468
1671764400000|2022-12-23 03:00:00|3819.6|3807.6|3838.6|3826.6|3844.1|3832.1|3815.1|3803.1|1609
1671768000000|2022-12-23 04:00:00|3838.1|3826.1|3839.6|3827.6|3845.6|3833.6|3835.1|3823.1|128
1671775200000|2022-12-23 06:00:00|3823.1|3811.1|3817.6|3805.6|3831.6|3819.6|3814.6|3802.6|336
1671778800000|2022-12-23 07:00:00|3817.1|3805.1|3824.7|3812.7|3833.7|3821.7|3816.6|3804.6|595
1671782400000|2022-12-23 08:00:00|3824.2|3812.2|3835.7|3823.7|3852.7|3840.7|3817.7|3805.7|880
1671786000000|2022-12-23 09:00:00|3836.7|3824.7|3823.2|3811.2|3839.7|3827.7|3806.7|3794.7|895
1671800400000|2022-12-23 13:00:00|3874|3854|3874|3854|3874|3854|3874|3854|2
1671807600000|2022-12-23 15:00:00|3873.9|3853.9|3873.9|3853.9|3873.9|3853.9|3873.9|3853.9|0
1672106400000|2022-12-27 02:00:00|4016.1|4004.1|4067.9|4055.9|4090.9|4078.9|4011|3999|1327
1672110000000|2022-12-27 03:00:00|4062.6|4050.6|4083.4|4071.4|4105.2|4093.2|4061.4|4049.4|945
1672113600000|2022-12-27 04:00:00|4083.9|4071.9|4057.7|4045.7|4084.4|4072.4|4048.6|4036.6|213
1672120800000|2022-12-27 06:00:00|4077.1|4065.1|4069.3|4057.3|4078.1|4066.1|4061.1|4049.1|67
1672124400000|2022-12-27 07:00:00|4068.8|4056.8|4076.4|4064.4|4080.8|4068.8|4062.3|4050.3|276
1672128000000|2022-12-27 08:00:00|4077.2|4065.2|4091.1|4079.1|4107.7|4095.7|4057.9|4045.9|659
1672131600000|2022-12-27 09:00:00|4092.1|4080.1|4094.6|4082.6|4107.2|4095.2|4087.3|4075.3|840
1672146000000|2022-12-27 13:00:00|4077.1|4065.1|4077.8|4065.8|4095.2|4083.2|4069.1|4057.1|74
1672149600000|2022-12-27 14:00:00|4078.2|4066.2|4086.2|4074.2|4097.3|4085.3|4068.4|4056.4|206
1672153200000|2022-12-27 15:00:00|4086.7|4074.7|4110.4|4098.4|4121|4109|4086.2|4074.2|46
1672192800000|2022-12-28 02:00:00|4101.5|4089.5|4114.6|4102.6|4123.7|4111.7|4099.1|4087.1|129
1672196400000|2022-12-28 03:00:00|4114.2|4102.2|4107.4|4095.4|4122.1|4110.1|4087.2|4075.2|223
1672200000000|2022-12-28 04:00:00|4106.4|4094.4|4102.9|4090.9|4110|4098|4094.9|4082.9|71
1672207200000|2022-12-28 06:00:00|4107.5|4095.5|4109.6|4097.6|4113.8|4101.8|4099.4|4087.4|86
1672210800000|2022-12-28 07:00:00|4109.1|4097.1|4071|4059|4110.1|4098.1|4063.5|4051.5|277
1672214400000|2022-12-28 08:00:00|4071.4|4059.4|4075.9|4063.9|4085|4073|4061.5|4049.5|548
1672218000000|2022-12-28 09:00:00|4076|4064|4086.1|4074.1|4106.4|4094.4|4073.9|4061.9|660
1672232400000|2022-12-28 13:00:00|4095.8|4083.8|4061.9|4049.9|4099.8|4084.9|4057|4045|89
1672236000000|2022-12-28 14:00:00|4061.5|4049.5|4059.5|4047.5|4078.2|4066.2|4057|4045|39
1672239600000|2022-12-28 15:00:00|4060|4048|4036.3|4024.3|4060.5|4048.5|4028.3|4016.3|151
1672279200000|2022-12-29 02:00:00|4031.4|4019.4|4030.3|4018.3|4053.4|4041.4|4003.2|3991.2|143
1672282800000|2022-12-29 03:00:00|4030.7|4018.7|4042.6|4030.6|4060.9|4048.9|4020.8|4008.8|245
1672286400000|2022-12-29 04:00:00|4041.6|4029.6|4051.2|4039.2|4052.1|4040.1|4040.1|4028.1|60
1672293600000|2022-12-29 06:00:00|4060.1|4048.1|4086|4074|4096.6|4084.6|4056.6|4044.6|181
1672297200000|2022-12-29 07:00:00|4086.1|4074.1|4094.6|4082.6|4104.6|4092.6|4081.8|4069.8|703
1672300800000|2022-12-29 08:00:00|4095|4083|4078.4|4066.4|4099|4087|4075.7|4063.7|475
1672304400000|2022-12-29 09:00:00|4077.9|4065.9|4091.3|4079.3|4101|4089|4075.9|4063.9|621
1672318800000|2022-12-29 13:00:00|4113.8|4101.8|4089|4077|4114.3|4102.3|4086.5|4074.5|142
1672322400000|2022-12-29 14:00:00|4089.1|4077.1|4094.7|4082.7|4110.6|4098.6|4075.5|4063.5|36
1672326000000|2022-12-29 15:00:00|4095.2|4083.2|4088.7|4076.7|4102.7|4090.7|4084.2|4072.2|24
1672365600000|2022-12-30 02:00:00|4121.1|4109.1|4155.2|4143.2|4155.2|4143.2|4108.7|4096.7|532
1672369200000|2022-12-30 03:00:00|4155.3|4143.3|4159.7|4147.7|4175.5|4163.5|4153.9|4141.9|559
1672372800000|2022-12-30 04:00:00|4160.1|4148.1|4155.5|4143.5|4161.7|4149.7|4148.5|4136.5|193
1672380000000|2022-12-30 06:00:00|4174|4162|4191.3|4179.3|4204|4192|4169.5|4157.5|465
1672383600000|2022-12-30 07:00:00|4190.9|4178.9|4189.4|4177.4|4196.8|4184.8|4176.8|4164.8|496
1672387200000|2022-12-30 08:00:00|4190.2|4178.2|4226.8|4214.8|4237.4|4225.4|4187.2|4175.2|625
1672390800000|2022-12-30 09:00:00|4226.4|4214.4|4174|4162|4235.6|4223.6|4164.6|4152.6|793
1672405200000|2022-12-30 13:00:00|4038.1|4018.1|4038.1|4018.1|4038.1|4018.1|4038.1|4018.1|0
1672711200000|2023-01-03 02:00:00|4149.4|4137.4|4181.2|4169.2|4201.5|4189.5|4149.4|4137.4|452
1672714800000|2023-01-03 03:00:00|4181.5|4169.5|4227.2|4215.2|4236.4|4224.4|4177.2|4165.2|1116
1672718400000|2023-01-03 04:00:00|4226.9|4214.9|4218.2|4206.2|4231.2|4219.2|4211.7|4199.7|239
1672725600000|2023-01-03 06:00:00|4229.7|4217.7|4223.2|4211.2|4240.7|4228.7|4221.2|4209.2|224
1672729200000|2023-01-03 07:00:00|4222.5|4210.5|4240.2|4228.2|4240.2|4228.2|4210.5|4198.5|507
1672732800000|2023-01-03 08:00:00|4240.6|4228.6|4256.9|4244.9|4256.9|4244.9|4234.2|4222.2|531
1672736400000|2023-01-03 09:00:00|4257.2|4245.2|4271.5|4259.5|4274.5|4262.5|4243|4231|313
1672750800000|2023-01-03 13:00:00|4252.4|4240.4|4252.2|4240.2|4254.2|4242.2|4236|4224|16
1672754400000|2023-01-03 14:00:00|4252.7|4240.7|4253.5|4241.5|4262.4|4248.7|4235.9|4223.9|12
1672758000000|2023-01-03 15:00:00|4254|4242|4239.9|4227.9|4260.4|4248.4|4235.5|4223.5|22
1672797600000|2023-01-04 02:00:00|4217.1|4205.1|4202.8|4190.8|4221.4|4209.4|4200.5|4188.5|495
1672801200000|2023-01-04 03:00:00|4203.5|4191.5|4217.6|4205.6|4234.1|4222.1|4202.8|4190.8|1306
1672804800000|2023-01-04 04:00:00|4217.9|4205.9|4213.6|4201.6|4221.2|4209.2|4213.6|4201.6|173
1672812000000|2023-01-04 06:00:00|4214.6|4202.6|4224.1|4212.1|4234|4222|4214.4|4202.4|186
1672815600000|2023-01-04 07:00:00|4223.4|4211.4|4169.8|4157.8|4226.4|4214.4|4162.6|4150.6|706
1672819200000|2023-01-04 08:00:00|4169.3|4157.3|4174.3|4162.3|4180.4|4168.4|4154.8|4142.8|164
1672822800000|2023-01-04 09:00:00|4173.9|4161.9|4176.4|4164.4|4193.2|4181.2|4167.1|4155.1|237
1672837200000|2023-01-04 13:00:00|4166.7|4154.7|4161.4|4149.4|4173.1|4161.1|4144.9|4132.9|16
1672840800000|2023-01-04 14:00:00|4161.7|4149.7|4164.3|4152.3|4171.1|4159.1|4142.9|4130.9|36
1672844400000|2023-01-04 15:00:00|4164.1|4152.1|4173.5|4161.5|4174.8|4162.8|4155.3|4143.3|27
1672884000000|2023-01-05 02:00:00|4161.1|4149.1|4132.8|4120.8|4176.1|4164.1|4132.6|4120.6|87
1672887600000|2023-01-05 03:00:00|4132.1|4120.1|4088.4|4076.4|4132.1|4120.1|4086|4074|596
1672891200000|2023-01-05 04:00:00|4088.7|4076.7|4063.5|4051.5|4090.8|4078.8|4056.5|4044.5|197
1672898400000|2023-01-05 06:00:00|4096.7|4084.7|4105.3|4093.3|4108.6|4096.6|4091.4|4079.4|291
1672902000000|2023-01-05 07:00:00|4105.6|4093.6|4075.1|4063.1|4106.4|4094.4|4063.4|4051.4|277
1672905600000|2023-01-05 08:00:00|4074.9|4062.9|4070.5|4058.5|4078.2|4066.2|4064|4052|308
1672909200000|2023-01-05 09:00:00|4070.2|4058.2|4094.9|4082.9|4104.1|4092.1|4067|4055|559
1672923600000|2023-01-05 13:00:00|4111.6|4099.6|4090.2|4078.2|4120.7|4108.7|4082.3|4070.3|45
1672927200000|2023-01-05 14:00:00|4090.4|4078.4|4064.3|4052.3|4090.4|4078.4|4047.2|4035.2|74
1672930800000|2023-01-05 15:00:00|4064.9|4052.9|4066|4054|4070.9|4058.9|4055.3|4043.3|19
1672970400000|2023-01-06 02:00:00|4070.3|4058.3|4093.3|4081.3|4109.1|4097.1|4063.4|4051.4|115
1672974000000|2023-01-06 03:00:00|4093.6|4081.6|4102.4|4090.4|4114.6|4102.6|4091.1|4079.1|236
1672977600000|2023-01-06 04:00:00|4102.7|4090.7|4110.7|4098.7|4113.9|4101.9|4100.9|4088.9|76
1672984800000|2023-01-06 06:00:00|4108.2|4096.2|4123.7|4111.7|4136.2|4124.2|4107.5|4095.5|298
1672988400000|2023-01-06 07:00:00|4123.4|4111.4|4058.7|4046.7|4124.5|4112.5|4050.7|4038.7|193
1672992000000|2023-01-06 08:00:00|4059.4|4047.4|4057.1|4045.1|4080.1|4068.1|4052.9|4040.9|116
1672995600000|2023-01-06 09:00:00|4057.6|4045.6|4048.8|4036.8|4066|4054|4048.1|4036.1|525
1673010000000|2023-01-06 13:00:00|4001.2|3981.2|4001.3|3981.3|4001.3|3981.3|4001.2|3981.2|1
1673013600000|2023-01-06 14:00:00|4001.4|3981.4|4001.5|3981.5|4001.5|3981.5|4001.4|3981.4|0
1673017200000|2023-01-06 15:00:00|4001.6|3981.6|4001.6|3981.6|4001.6|3981.6|4001.6|3981.6|0
1673229600000|2023-01-09 02:00:00|4028.5|4016.5|4002|3990|4057.8|4045.8|3996.8|3984.8|339
1673233200000|2023-01-09 03:00:00|4001|3989|3984.3|3972.3|4010.3|3998.3|3978.8|3966.8|688
1673236800000|2023-01-09 04:00:00|3984.1|3972.1|4000.1|3988.1|4000.8|3988.8|3977.6|3965.6|233
1673244000000|2023-01-09 06:00:00|4007.1|3995.1|4018.3|4006.3|4018.3|4006.3|3989.1|3977.1|267
1673247600000|2023-01-09 07:00:00|4017.8|4005.8|4025.8|4013.8|4062.2|4050.2|4008.7|3996.7|650
1673251200000|2023-01-09 08:00:00|4026|4014|4089.3|4077.3|4114.2|4102.2|4023.8|4011.8|466
1673254800000|2023-01-09 09:00:00|4088.8|4076.8|4113.1|4101.1|4120|4108|4078.3|4066.3|473
1673269200000|2023-01-09 13:00:00|4098.7|4086.7|4056.9|4044.9|4098.7|4086.7|4054.2|4042.2|62
1673272800000|2023-01-09 14:00:00|4056.4|4044.4|4049.5|4037.5|4061.2|4049.2|4037.7|4025.7|34
1673276400000|2023-01-09 15:00:00|4049.7|4037.7|4027.5|4015.5|4061.4|4049.4|4027.5|4015.5|143
1673316000000|2023-01-10 02:00:00|3966.6|3954.6|3954.7|3942.7|3968|3956|3937.8|3925.8|435
1673319600000|2023-01-10 03:00:00|3954.5|3942.5|3952|3940|3978.2|3966.2|3948.2|3936.2|697
1673323200000|2023-01-10 04:00:00|3953|3941|3955.7|3943.7|3957.2|3945.2|3952.4|3940.4|241
1673330400000|2023-01-10 06:00:00|3944|3932|3933.9|3921.9|3944|3932|3906.9|3894.9|576
1673334000000|2023-01-10 07:00:00|3934.1|3922.1|3935|3923|3937.7|3925.7|3909|3897|1109
1673337600000|2023-01-10 08:00:00|3934.7|3922.7|3988|3976|3988.3|3976.3|3928.2|3916.2|283
1673341200000|2023-01-10 09:00:00|3987.5|3975.5|3972.8|3956.8|4022.3|4010.3|3961.1|3949.1|665
1673355600000|2023-01-10 13:00:00|3989.9|3969.9|3956.4|3944.4|3989.9|3969.9|3940|3928|145
1673359200000|2023-01-10 14:00:00|3956.9|3944.9|3950.3|3938.3|3971.1|3959.1|3950.3|3938.3|41
1673362800000|2023-01-10 15:00:00|3949.8|3937.8|3952.4|3940.4|3966.6|3954.6|3944.1|3932.1|59
1673402400000|2023-01-11 02:00:00|3928.3|3916.3|3908.5|3896.5|3943.5|3931.5|3900.3|3888.3|159
1673406000000|2023-01-11 03:00:00|3908|3896|3899.4|3887.4|3924.5|3912.5|3884.4|3872.4|401
1673409600000|2023-01-11 04:00:00|3899.7|3887.7|3902.4|3890.4|3908.4|3896.4|3888.2|3876.2|110
1673416800000|2023-01-11 06:00:00|3929.3|3917.3|3923.2|3911.2|3935.7|3923.7|3902|3890|206
1673420400000|2023-01-11 07:00:00|3923|3911|3895.6|3883.6|3923.7|3911.7|3892.8|3880.8|508
1673424000000|2023-01-11 08:00:00|3895.4|3883.4|3909.1|3897.1|3922.6|3910.6|3893.7|3881.7|354
1673427600000|2023-01-11 09:00:00|3909.3|3897.3|3907.7|3895.7|3925.7|3913.7|3900.6|3888.6|678
1673442000000|2023-01-11 13:00:00|3922.4|3910.4|3911.2|3899.2|3940.8|3928.8|3907.4|3895.4|34
1673445600000|2023-01-11 14:00:00|3911.4|3899.4|3906.7|3894.7|3931.4|3919.2|3899.8|3887.8|39
1673449200000|2023-01-11 15:00:00|3907|3895|3890.2|3878.2|3915.2|3903.2|3888.5|3876.5|22
1673488800000|2023-01-12 02:00:00|3911.5|3899.5|3903.8|3891.8|3929.7|3917.7|3894.4|3882.4|192
1673492400000|2023-01-12 03:00:00|3903.5|3891.5|3884.8|3872.8|3910|3898|3858.5|3846.5|143
1673496000000|2023-01-12 04:00:00|3884.3|3872.3|3905.8|3893.8|3908.3|3896.3|3881.8|3869.8|102
1673503200000|2023-01-12 06:00:00|3898.8|3886.8|3933.2|3921.2|3959.5|3947.5|3898.1|3886.1|121
1673506800000|2023-01-12 07:00:00|3933|3921|3922.9|3910.9|3942.2|3930.2|3910.9|3898.9|176
1673510400000|2023-01-12 08:00:00|3923.2|3911.2|3908.8|3896.8|3929.9|3917.9|3902.8|3890.8|668
1673514000000|2023-01-12 09:00:00|3909.1|3897.1|3910.2|3898.2|3922.8|3910.8|3903.9|3891.9|475
1673528400000|2023-01-12 13:00:00|3926|3914|3911.7|3899.7|3929.1|3917.1|3896.4|3884.4|59
1673532000000|2023-01-12 14:00:00|3911.5|3899.5|3892.7|3880.7|3922.7|3910.7|3878.7|3866.7|33
1673535600000|2023-01-12 15:00:00|3892.5|3880.5|3912.3|3900.3|3923.8|3911.8|3891.8|3879.8|7
1673575200000|2023-01-13 02:00:00|3925.1|3913.1|3872.5|3860.5|3927.2|3915.2|3869.3|3857.3|234
1673578800000|2023-01-13 03:00:00|3873|3861|3856|3844|3878.5|3866.5|3849.2|3837.2|382
1673582400000|2023-01-13 04:00:00|3856.5|3844.5|3858.1|3846.1|3861.4|3849.4|3854.2|3842.2|34
1673589600000|2023-01-13 06:00:00|3860.6|3848.6|3866.6|3854.6|3876.1|3864.1|3850.7|3838.7|90
1673593200000|2023-01-13 07:00:00|3866.7|3854.7|3875.8|3863.8|3881.1|3869.1|3860.1|3848.1|132
1673596800000|2023-01-13 08:00:00|3874.8|3862.8|3842.3|3830.3|3874.8|3862.8|3837.5|3825.5|161
1673600400000|2023-01-13 09:00:00|3842.6|3830.6|3844.3|3832.3|3871.8|3859.8|3841.7|3829.7|162
1673614800000|2023-01-13 13:00:00|3925.9|3905.9|3925.7|3905.7|3925.9|3905.9|3925.7|3905.7|0
1673618400000|2023-01-13 14:00:00|3925.6|3905.6|3925.5|3905.5|3925.6|3905.6|3925.5|3905.5|0
1673622000000|2023-01-13 15:00:00|3925.4|3905.4|3925.4|3905.4|3925.4|3905.4|3925.4|3905.4|0
1673834400000|2023-01-16 02:00:00|3905.7|3893.7|3883.3|3871.3|3922.8|3910.8|3882.2|3870.2|160
1673838000000|2023-01-16 03:00:00|3883.7|3871.7|3897.1|3885.1|3905.1|3893.1|3873.8|3861.8|177
1673841600000|2023-01-16 04:00:00|3896.5|3884.5|3894.7|3882.7|3901.5|3889.5|3894.2|3882.2|81
1673848800000|2023-01-16 06:00:00|3886.9|3874.9|3885.2|3873.2|3892.9|3880.9|3867.4|3855.4|92
1673852400000|2023-01-16 07:00:00|3884.9|3872.9|3887|3875|3897.2|3885.2|3881.5|3869.5|66
1673856000000|2023-01-16 08:00:00|3887.4|3875.4|3877|3865|3889.8|3877.8|3874.5|3862.5|104
1673859600000|2023-01-16 09:00:00|3876.5|3864.5|3854.9|3842.9|3887.8|3875.8|3852.1|3840.1|439
1673874000000|2023-01-16 13:00:00|3866.2|3854.2|3856.5|3844.5|3868.3|3855.7|3853.5|3841.1|6
1673877600000|2023-01-16 14:00:00|3856.3|3844.3|3870.2|3858.2|3882.5|3870.5|3851.8|3839.8|1
1673881200000|2023-01-16 15:00:00|3870.6|3858.6|3852.6|3840.6|3872|3858.6|3851.7|3838.4|6
1673920800000|2023-01-17 02:00:00|3845.7|3833.7|3862.1|3850.1|3874.6|3862.6|3845.7|3832.5|28
1673924400000|2023-01-17 03:00:00|3861.7|3849.7|3862|3850|3871|3859|3857.8|3845.8|190
1673928000000|2023-01-17 04:00:00|3862.4|3850.4|3859.5|3847.5|3865.3|3853.3|3858.7|3846.7|8
1673935200000|2023-01-17 06:00:00|3869.4|3857.4|3855.8|3843.8|3869.4|3857.4|3846.1|3834.1|42
1673938800000|2023-01-17 07:00:00|3855.9|3843.9|3822.1|3810.1|3863.2|3851.2|3822.1|3810.1|424
1673942400000|2023-01-17 08:00:00|3822.6|3810.6|3812.5|3800.5|3835.6|3823.6|3800.9|3788.9|285
1673946000000|2023-01-17 09:00:00|3812.4|3800.4|3795.5|3783.5|3818.4|3806.4|3785.6|3773.6|219
1673960400000|2023-01-17 13:00:00|3840.5|3824.5|3815.5|3803.5|3842.2|3827.5|3810.2|3798.2|22
1673964000000|2023-01-17 14:00:00|3815.8|3803.8|3811.8|3799.8|3823.6|3811.6|3810.2|3798.2|73
1673967600000|2023-01-17 15:00:00|3812|3800|3811|3795|3814.6|3802.6|3802.6|3789.3|25
1674007200000|2023-01-18 02:00:00|3835.8|3819.8|3847.1|3835.1|3851|3839|3821.5|3809.5|109
1674010800000|2023-01-18 03:00:00|3847.9|3835.9|3856.5|3844.5|3860.8|3848.8|3843.2|3831.2|56
1674014400000|2023-01-18 04:00:00|3856.4|3844.4|3855.8|3843.8|3857.1|3845.1|3844.9|3832.9|73
1674021600000|2023-01-18 06:00:00|3873.1|3861.1|3861.4|3849.4|3873.1|3861.1|3856.1|3844.1|94
1674025200000|2023-01-18 07:00:00|3861.3|3849.3|3845.5|3833.5|3864.4|3852.4|3833.6|3821.6|17
1674028800000|2023-01-18 08:00:00|3845.4|3833.4|3863.9|3851.9|3869.6|3857.6|3844.8|3832.8|33
1674032400000|2023-01-18 09:00:00|3864.8|3852.8|3867.4|3851.4|3890.4|3878.4|3859.3|3847.3|630
1674046800000|2023-01-18 13:00:00|3853|3837|3859.3|3847.3|3870.8|3858.7|3849.2|3835.2|0
1674050400000|2023-01-18 14:00:00|3859.7|3847.7|3876.4|3860.4|3882.8|3869.1|3858.2|3846.2|1
1674054000000|2023-01-18 15:00:00|3874.9|3862.9|3880.3|3868.3|3881.3|3869.3|3866.9|3853.4|1
1674093600000|2023-01-19 02:00:00|3861.3|3849.3|3889.8|3877.8|3899.3|3887.3|3849.5|3837.5|102
1674097200000|2023-01-19 03:00:00|3889.7|3877.7|3909.1|3897.1|3911|3899|3888|3876|100
1674100800000|2023-01-19 04:00:00|3909.5|3897.5|3904.8|3892.8|3913|3901|3898.5|3886.5|91
1674108000000|2023-01-19 06:00:00|3883.9|3871.9|3885.4|3873.4|3895.6|3883.6|3875.3|3863.3|20
1674111600000|2023-01-19 07:00:00|3885.5|3873.5|3875|3863|3890.9|3878.9|3869.4|3857.4|35
1674115200000|2023-01-19 08:00:00|3875.4|3863.4|3878|3866|3881.7|3869.7|3865|3853|31
1674118800000|2023-01-19 09:00:00|3877.9|3865.9|3893|3881|3919.2|3907.2|3874.1|3862.1|342
1674133200000|2023-01-19 13:00:00|3886.8|3874.8|3882.8|3870.8|3901.6|3888.6|3880.8|3868.8|8
1674136800000|2023-01-19 14:00:00|3883|3871|3883.7|3871.7|3889.9|3877.9|3878.3|3866.3|5
1674140400000|2023-01-19 15:00:00|3883.8|3871.8|3893.4|3881.4|3894.8|3882.8|3880.3|3868.3|6
1674180000000|2023-01-20 02:00:00|3900.5|3888.5|3879.3|3867.3|3901.9|3889.9|3868.1|3855|74
1674183600000|2023-01-20 03:00:00|3879.8|3867.8|3894.3|3878.3|3898.6|3886.6|3866.9|3854.9|91
1674187200000|2023-01-20 04:00:00|3894.7|3878.7|3891.8|3879.8|3897.1|3885.1|3883.6|3871.6|21
1674194400000|2023-01-20 06:00:00|3894.8|3882.8|3895.1|3883.1|3905.5|3893.5|3876.7|3864.7|29
1674198000000|2023-01-20 07:00:00|3894.6|3882.6|3911.6|3899.6|3917.2|3905.2|3894.2|3882.2|114
1674201600000|2023-01-20 08:00:00|3912|3900|3935.7|3923.7|3948.1|3936.1|3911.1|3899.1|92
1674205200000|2023-01-20 09:00:00|3936.1|3924.1|3897.7|3881.7|3939.6|3927.6|3888.6|3876.6|153
1674612000000|2023-01-25 02:00:00|3847.5|3835.5|3762|3750|3859|3847|3733.5|3721.5|916
1674615600000|2023-01-25 03:00:00|3761.5|3749.5|3775.5|3763.5|3780.5|3768.5|3750.5|3738.5|1277
1674619200000|2023-01-25 04:00:00|3775|3763|3769|3757|3776.5|3764.5|3764|3752|195
1674626400000|2023-01-25 06:00:00|3762|3750|3748|3736|3772.5|3760.5|3740.5|3728.5|495
1674630000000|2023-01-25 07:00:00|3748.5|3736.5|3762|3750|3772.5|3760.5|3743.5|3731.5|329
1674633600000|2023-01-25 08:00:00|3762.5|3750.5|3730|3718|3768.5|3756.5|3728|3716|1048
1674637200000|2023-01-25 09:00:00|3729.5|3717.5|3762|3750|3806|3794|3729.5|3717.5|1662
1674651600000|2023-01-25 13:00:00|3763|3747|3769.5|3757.5|3775|3763|3753.5|3741.5|68
1674655200000|2023-01-25 14:00:00|3769|3757|3758.5|3746.5|3774|3762|3757|3745|44
1674658800000|2023-01-25 15:00:00|3758|3746|3759|3743|3764|3752|3752.5|3740.5|31
1674698400000|2023-01-26 02:00:00|3759.5|3747|3746.4|3734.4|3767|3755|3736|3724|134
1674702000000|2023-01-26 03:00:00|3746.5|3734.5|3753|3741|3753|3741|3731|3719|171
1674705600000|2023-01-26 04:00:00|3752.5|3740.5|3769.4|3757.4|3773.9|3761.9|3752|3740|186
1674712800000|2023-01-26 06:00:00|3768.4|3756.4|3755.9|3743.9|3773.9|3761.9|3754.9|3742.9|154
1674716400000|2023-01-26 07:00:00|3755.4|3743.4|3758.9|3746.9|3774.9|3762.9|3746.4|3734.4|233
1674720000000|2023-01-26 08:00:00|3757.9|3745.9|3790.8|3778.8|3798.4|3786.4|3749.9|3737.9|717
1674723600000|2023-01-26 09:00:00|3791.3|3779.3|3783.3|3771.3|3825.7|3813.7|3780.4|3768.4|1250
1674738000000|2023-01-26 13:00:00|3790.4|3778.4|3793.8|3781.8|3805.8|3792.8|3782.4|3770.4|48
1674741600000|2023-01-26 14:00:00|3793.9|3781.9|3789.9|3777.9|3804.9|3792.9|3784.3|3772.3|34
1674745200000|2023-01-26 15:00:00|3790.3|3778.3|3797.3|3785.3|3804.8|3792.8|3784.8|3772.8|12
1674784800000|2023-01-27 02:00:00|3795.8|3783.8|3857|3845|3857|3845|3789.8|3777.8|276
1674788400000|2023-01-27 03:00:00|3858.8|3846.8|3859.7|3847.7|3873.5|3861.5|3853.6|3841.6|409
1674792000000|2023-01-27 04:00:00|3860.2|3848.2|3858.8|3846.8|3861.7|3849.7|3854.3|3842.3|595
1674799200000|2023-01-27 06:00:00|3854.7|3842.7|3854.3|3842.3|3861.3|3849.3|3851.7|3839.7|138
1674802800000|2023-01-27 07:00:00|3854.8|3842.8|3867.6|3855.6|3871.9|3859.9|3854.8|3842.8|1036
1674806400000|2023-01-27 08:00:00|3868.1|3856.1|3880.8|3868.8|3886.3|3874.3|3859.1|3847.1|1068
1674810000000|2023-01-27 09:00:00|3881.7|3869.7|3910.3|3898.3|3910.7|3898.7|3878.8|3866.8|1009
1674824400000|2023-01-27 13:00:00|3894.2|3874.2|3894.2|3874.2|3894.2|3874.2|3894.2|3874.2|2
1675044000000|2023-01-30 02:00:00|3947.6|3935.6|3991.1|3979.1|3994.9|3982.9|3930.6|3918.6|833
1675047600000|2023-01-30 03:00:00|3990.6|3978.6|3966.3|3954.3|3993.5|3981.5|3965.8|3953.8|844
1675051200000|2023-01-30 04:00:00|3966.4|3954.4|3970.8|3958.8|3971.7|3959.7|3959.8|3947.8|342
1675058400000|2023-01-30 06:00:00|3963.3|3951.3|3948.4|3936.4|3964.3|3952.3|3944.9|3932.9|869
1675062000000|2023-01-30 07:00:00|3947.9|3935.9|3959.5|3947.5|3970.1|3958.1|3940.4|3928.4|712
1675065600000|2023-01-30 08:00:00|3960|3948|3940.8|3928.8|3961.5|3949.5|3918.5|3906.5|899
1675069200000|2023-01-30 09:00:00|3940.7|3928.7|3935.1|3923.1|3961.7|3949.7|3933.5|3921.5|1312
1675083600000|2023-01-30 13:00:00|3942.1|3930.1|3935.9|3923.9|3976|3960.5|3925.4|3913|141
1675087200000|2023-01-30 14:00:00|3935.5|3923.5|3940|3928|3950.9|3938.9|3926.9|3914.9|90
1675090800000|2023-01-30 15:00:00|3939.6|3927.6|3930.6|3918.6|3945|3933|3928.6|3916.6|335
1675130400000|2023-01-31 02:00:00|3930.3|3918.3|3897.6|3885.6|3937.4|3925.4|3893.3|3881.3|409
1675134000000|2023-01-31 03:00:00|3897.1|3885.1|3884|3872|3900.9|3888.9|3875.6|3863.6|481
1675137600000|2023-01-31 04:00:00|3886.2|3874.2|3888|3876|3896.7|3884.7|3883.4|3871.4|138
1675144800000|2023-01-31 06:00:00|3887.9|3875.9|3858.8|3846.8|3887.9|3875.9|3851.4|3839.4|359
1675148400000|2023-01-31 07:00:00|3859|3847|3842|3830|3861.4|3849.4|3818.5|3806.5|299
1675152000000|2023-01-31 08:00:00|3841.6|3829.6|3841.4|3829.4|3855.3|3843.3|3832.4|3820.4|504
1675155600000|2023-01-31 09:00:00|3841|3829|3814.5|3802.5|3841.2|3829.2|3808.8|3796.8|1012
1675170000000|2023-01-31 13:00:00|3853.3|3833.3|3853.3|3833.3|3853.3|3833.3|3853.3|3833.3|0
1675173600000|2023-01-31 14:00:00|3853.2|3833.2|3853.2|3833.2|3853.2|3833.2|3853.2|3833.2|0
1675303200000|2023-02-02 02:00:00|3749.5|3737.5|3760.3|3748.3|3779.3|3767.3|3725.6|3713.6|431
1675306800000|2023-02-02 03:00:00|3760.6|3748.6|3773.9|3761.9|3774.6|3762.6|3750.9|3738.9|293
1675310400000|2023-02-02 04:00:00|3773.6|3761.6|3781.2|3769.2|3789.3|3777.3|3771.4|3759.4|281
1675317600000|2023-02-02 06:00:00|3760.8|3748.8|3764.3|3752.3|3765.3|3753.3|3748.3|3736.3|448
1675321200000|2023-02-02 07:00:00|3764.8|3752.8|3768.8|3756.8|3790.3|3778.3|3764.3|3752.3|237
1675324800000|2023-02-02 08:00:00|3768.7|3756.7|3767.7|3755.7|3772.8|3760.8|3751.7|3739.7|348
1675328400000|2023-02-02 09:00:00|3767.2|3755.2|3747.9|3735.9|3770.7|3758.7|3745.3|3733.3|736
1675342800000|2023-02-02 13:00:00|3748.6|3736.6|3740.9|3728.9|3766.3|3754.3|3737.6|3725.6|328
1675346400000|2023-02-02 14:00:00|3740.6|3728.6|3731.2|3719.2|3750.4|3738.4|3729.1|3717.1|128
1675350000000|2023-02-02 15:00:00|3731.7|3719.7|3729.8|3717.8|3739.8|3727.8|3727.3|3715.3|21
1675389600000|2023-02-03 02:00:00|3750|3738|3788.7|3776.7|3789.6|3777.6|3742.2|3730.2|399
1675393200000|2023-02-03 03:00:00|3788.2|3776.2|3825.2|3813.2|3829.2|3817.2|3788.2|3776.2|496
1675396800000|2023-02-03 04:00:00|3825.6|3813.6|3819.3|3807.3|3838.6|3826.6|3818.6|3806.6|194
1675404000000|2023-02-03 06:00:00|3816.8|3804.8|3828.6|3816.6|3839.1|3827.1|3815.1|3803.1|386
1675407600000|2023-02-03 07:00:00|3829.1|3817.1|3836.5|3824.5|3836.5|3824.5|3809.5|3797.5|715
1675411200000|2023-02-03 08:00:00|3836.3|3824.3|3831.9|3819.9|3836.5|3824.5|3812.8|3800.8|481
1675414800000|2023-02-03 09:00:00|3831.2|3819.2|3847.9|3831.9|3862.2|3850.2|3823.2|3811.2|804
1675735200000|2023-02-07 02:00:00|3894.9|3882.9|3920.3|3908.3|3928.3|3916.3|3884.5|3872.5|1125
1675738800000|2023-02-07 03:00:00|3920.6|3908.6|3926.6|3914.6|3943.3|3931.3|3918.1|3906.1|1105
1675742400000|2023-02-07 04:00:00|3926.1|3914.1|3934|3922|3934|3922|3914.6|3902.6|283
1675749600000|2023-02-07 06:00:00|3935.4|3923.4|3944.4|3932.4|3951.6|3939.6|3932.7|3920.7|451
1675753200000|2023-02-07 07:00:00|3944.2|3932.2|3945.4|3933.4|3951.4|3939.4|3935.7|3923.7|254
1675756800000|2023-02-07 08:00:00|3945.2|3933.2|3943.2|3931.2|3946.4|3934.4|3917.5|3905.5|409
1675760400000|2023-02-07 09:00:00|3943.5|3931.5|3926.5|3914.5|3970.5|3958.5|3923.7|3911.7|615
1675774800000|2023-02-07 13:00:00|3931.5|3919.5|3942.5|3930.5|3951.3|3939.3|3926.3|3912.8|141
1675778400000|2023-02-07 14:00:00|3943|3931|3953.6|3941.6|3961.6|3949.6|3934.8|3922.8|26
1675782000000|2023-02-07 15:00:00|3954.1|3942.1|3929.6|3917.6|3961.1|3949.1|3926.8|3914.8|302
1675821600000|2023-02-08 02:00:00|3979.6|3967.6|3943.3|3931.3|3998.8|3986.8|3942.3|3930.3|563
1675825200000|2023-02-08 03:00:00|3943.1|3931.1|3940.8|3928.8|3957.1|3945.1|3911.3|3899.3|296
1675828800000|2023-02-08 04:00:00|3940.3|3928.3|3934.4|3922.4|3946.4|3934.4|3929.6|3917.6|111
1675836000000|2023-02-08 06:00:00|3947.7|3935.7|3960.9|3948.9|3969.9|3957.9|3943.2|3931.2|131
1675839600000|2023-02-08 07:00:00|3960.4|3948.4|3973.4|3961.4|3979.4|3967.4|3947.4|3935.4|626
1675843200000|2023-02-08 08:00:00|3973.2|3961.2|4005|3993|4017.3|4005.3|3972.4|3960.4|862
1675846800000|2023-02-08 09:00:00|4005.5|3993.5|3994.1|3982.1|4032.3|4020.3|3989.3|3977.3|964
1675861200000|2023-02-08 13:00:00|3967.7|3955.7|3995.2|3983.2|4000.4|3988.4|3967.7|3955.7|38
1675864800000|2023-02-08 14:00:00|3995.9|3983.9|3980.5|3968.5|4001.2|3988.9|3975.2|3963.2|40
1675868400000|2023-02-08 15:00:00|3980.7|3968.7|3977.2|3965.2|3983.7|3971.7|3971.5|3959.5|68
1675908000000|2023-02-09 02:00:00|3987.4|3975.4|3954.6|3942.6|3992.8|3980.8|3947.3|3935.3|262
1675911600000|2023-02-09 03:00:00|3954.4|3942.4|3948.3|3936.3|3959.2|3947.2|3934.1|3922.1|324
1675915200000|2023-02-09 04:00:00|3948|3936|3954|3942|3975.5|3963.5|3946.5|3934.5|96
1675922400000|2023-02-09 06:00:00|3953.8|3941.8|3976.1|3964.1|3979.6|3967.6|3949.3|3937.3|76
1675926000000|2023-02-09 07:00:00|3975.9|3963.9|3959.3|3947.3|3985.7|3973.7|3954.1|3942.1|216
1675929600000|2023-02-09 08:00:00|3959.6|3947.6|3982.9|3970.9|3995.7|3983.7|3959.3|3947.3|489
1675933200000|2023-02-09 09:00:00|3982.4|3970.4|3966.8|3954.8|3989.3|3977.3|3963.5|3951.5|745
1675947600000|2023-02-09 13:00:00|3972.4|3960.4|3973.7|3961.7|3977.2|3964.2|3960.3|3948.3|63
1675951200000|2023-02-09 14:00:00|3974|3962|3959.2|3947.2|3978.2|3966.2|3957|3945|59
1675954800000|2023-02-09 15:00:00|3958.2|3946.2|3958|3946|3968.2|3955.2|3956.7|3944.7|10
1675994400000|2023-02-10 02:00:00|3890.3|3878.3|3872.1|3860.1|3902.2|3890.2|3872.1|3860.1|582
1675998000000|2023-02-10 03:00:00|3871.8|3859.8|3847.7|3835.7|3880.1|3868.1|3847.7|3835.7|355
1676001600000|2023-02-10 04:00:00|3847.4|3835.4|3858.2|3846.2|3863.8|3851.8|3845.4|3833.4|315
1676008800000|2023-02-10 06:00:00|3872.5|3860.5|3887.6|3875.6|3889.5|3877.5|3867.7|3855.7|92
1676012400000|2023-02-10 07:00:00|3887.9|3875.9|3912.8|3900.8|3916.5|3904.5|3882.2|3870.2|409
1676016000000|2023-02-10 08:00:00|3912.6|3900.6|3915.9|3903.9|3924.9|3912.9|3901.4|3889.4|315
1676019600000|2023-02-10 09:00:00|3915.7|3903.7|3928.6|3912.6|3960.4|3948.4|3912.1|3900.1|367
1676034000000|2023-02-10 13:00:00|3921.4|3901.4|3921.5|3901.5|3921.5|3901.5|3921.4|3901.4|0
1676037600000|2023-02-10 14:00:00|3921.6|3901.6|3921.6|3901.6|3921.6|3901.6|3921.6|3901.6|0
1676041200000|2023-02-10 15:00:00|3921.7|3901.7|3921.7|3901.7|3921.7|3901.7|3921.7|3901.7|0
1676253600000|2023-02-13 02:00:00|3956.7|3944.7|3910.6|3898.6|3961.9|3949.9|3910.6|3898.6|279
1676257200000|2023-02-13 03:00:00|3910.5|3898.5|3899|3887|3915.8|3903.8|3889.1|3877.1|52
1676260800000|2023-02-13 04:00:00|3899.8|3887.8|3894.7|3882.7|3900|3888|3890.3|3878.3|12
1676268000000|2023-02-13 06:00:00|3893.4|3881.4|3881.7|3869.7|3902.3|3890.3|3879|3867|316
1676271600000|2023-02-13 07:00:00|3882|3870|3927.1|3915.1|3932.4|3920.4|3879|3867|187
1676275200000|2023-02-13 08:00:00|3926.8|3914.8|3922.7|3910.7|3942.6|3930.6|3915.2|3903.2|520
1676278800000|2023-02-13 09:00:00|3923.2|3911.2|3910.9|3898.9|3938.9|3926.9|3909.9|3897.9|798
1676293200000|2023-02-13 13:00:00|3921.4|3905.4|3905.4|3893.4|3924.3|3906.8|3902.4|3890.4|116
1676296800000|2023-02-13 14:00:00|3905.9|3893.9|3923|3911|3923.4|3911.4|3905.8|3893.8|34
1676300400000|2023-02-13 15:00:00|3923.4|3911.4|3918.9|3906.9|3932.7|3920.7|3913.7|3901.7|121
1676340000000|2023-02-14 02:00:00|3921.3|3909.3|3943.6|3931.6|3953.8|3941.8|3920.2|3908.2|124
1676343600000|2023-02-14 03:00:00|3943.5|3931.5|3959.9|3947.9|3967.8|3955.8|3941|3929|558
1676347200000|2023-02-14 04:00:00|3959.4|3947.4|3959|3947|3962.9|3950.9|3954.9|3942.9|277
1676354400000|2023-02-14 06:00:00|3969.6|3957.6|3959.2|3947.2|3972.2|3960.2|3950.8|3938.8|526
1676358000000|2023-02-14 07:00:00|3959.4|3947.4|3963.5|3951.5|3966.3|3954.3|3945.9|3933.9|777
1676361600000|2023-02-14 08:00:00|3963.3|3951.3|3956.8|3944.8|3965.2|3953.2|3949.3|3937.3|446
1676365200000|2023-02-14 09:00:00|3956.5|3944.5|3951.8|3939.8|3962.8|3950.8|3949.3|3937.3|153
1676379600000|2023-02-14 13:00:00|3957.5|3941.5|3950.7|3938.7|3962.3|3950.3|3934|3922|71
1676383200000|2023-02-14 14:00:00|3950.9|3938.9|3947.5|3935.5|3954.6|3942.6|3935.8|3923.8|156
1676386800000|2023-02-14 15:00:00|3947.2|3935.2|3950.4|3938.4|3955.4|3943.4|3944.4|3932.4|4
1676426400000|2023-02-15 02:00:00|3970.9|3958.9|3962.1|3950.1|3981.3|3969.3|3960.7|3948.7|532
1676430000000|2023-02-15 03:00:00|3961.8|3949.8|3948.1|3936.1|3974.5|3962.5|3942.9|3930.9|324
1676433600000|2023-02-15 04:00:00|3948|3936|3942.5|3930.5|3952.1|3940.1|3934.1|3922.1|181
1676440800000|2023-02-15 06:00:00|3920.4|3908.4|3932.8|3920.8|3933.9|3921.9|3911.6|3899.6|492
1676444400000|2023-02-15 07:00:00|3932.9|3920.9|3918.2|3906.2|3938.6|3926.6|3905.2|3893.2|246
1676448000000|2023-02-15 08:00:00|3918.8|3906.8|3915.3|3903.3|3921.3|3909.3|3907.4|3895.4|237
1676451600000|2023-02-15 09:00:00|3915.4|3903.4|3935.9|3923.9|3948.1|3936.1|3914.8|3902.8|613
1676466000000|2023-02-15 13:00:00|3949.7|3929.7|3950.7|3938.7|3959.4|3946|3940.1|3923.7|0
1676469600000|2023-02-15 14:00:00|3950.8|3938.8|3930.2|3914.2|3954.2|3940.8|3925.7|3912.7|0
1676473200000|2023-02-15 15:00:00|3930.1|3914.1|3923.9|3911.9|3931.9|3917.6|3923.9|3911.6|125
1676512800000|2023-02-16 02:00:00|3991.7|3979.7|4001.8|3989.8|4004.2|3992.2|3981.8|3969.8|280
1676516400000|2023-02-16 03:00:00|4001.7|3989.7|4003.5|3991.5|4009|3997|3997.1|3985.1|159
1676520000000|2023-02-16 04:00:00|4003.7|3991.7|4007.4|3995.4|4009.8|3997.8|4001.4|3989.4|57
1676527200000|2023-02-16 06:00:00|4000.1|3988.1|4007.4|3995.4|4009.8|3997.8|3992.9|3980.9|74
1676530800000|2023-02-16 07:00:00|4007|3995|4047.9|4035.9|4048.3|4036.3|4007|3995|352
1676534400000|2023-02-16 08:00:00|4048.8|4036.8|4053.6|4041.6|4060.6|4048.6|4041.4|4029.4|130
1676538000000|2023-02-16 09:00:00|4053.4|4041.4|4062.4|4050.4|4086.3|4074.3|4052.9|4040.9|324
1676552400000|2023-02-16 13:00:00|4059.9|4043.9|4077.2|4065.2|4096|4082.1|4058.9|4043.9|0
1676556000000|2023-02-16 14:00:00|4077.3|4065.3|4075|4063|4082.6|4070.1|4070.7|4058.7|3
1676559600000|2023-02-16 15:00:00|4075.5|4063.5|4090.6|4078.6|4091.1|4079.1|4074.5|4062.5|6
1676599200000|2023-02-17 02:00:00|4147|4135|4156.9|4144.9|4162.5|4150.5|4136.1|4124.1|248
1676602800000|2023-02-17 03:00:00|4157|4145|4114.6|4102.6|4160.5|4148.5|4103.6|4091.6|73
1676606400000|2023-02-17 04:00:00|4114.7|4102.7|4125|4113|4127.9|4115.9|4113.2|4101.2|31
1676613600000|2023-02-17 06:00:00|4129.7|4117.7|4126.5|4114.5|4146.2|4134.2|4125.5|4113.5|59
1676617200000|2023-02-17 07:00:00|4125.5|4113.5|4106.1|4094.1|4130.1|4118.1|4103.2|4091.2|96
1676620800000|2023-02-17 08:00:00|4105.6|4093.6|4127.6|4115.6|4130|4118|4096.5|4084.5|78
1676624400000|2023-02-17 09:00:00|4127.7|4115.7|4130.3|4118.3|4142.5|4130.5|4116.2|4104.2|134
1676858400000|2023-02-20 02:00:00|4154|4142|4161.8|4149.8|4165.1|4153.1|4136.4|4123.4|60
1676862000000|2023-02-20 03:00:00|4161.3|4149.3|4182.1|4170.1|4186.1|4174.1|4152.2|4140.2|275
1676865600000|2023-02-20 04:00:00|4182.6|4170.6|4191|4179|4200|4188|4179.1|4167.1|99
1676872800000|2023-02-20 06:00:00|4184.7|4172.7|4172.2|4160.2|4193.7|4180.2|4168.2|4156.2|65
1676876400000|2023-02-20 07:00:00|4172.7|4160.7|4175.3|4163.3|4175.4|4163.4|4152.3|4140.3|41
1676880000000|2023-02-20 08:00:00|4175.4|4163.4|4184|4172|4186.5|4174.5|4163.5|4151.5|199
1676883600000|2023-02-20 09:00:00|4184.5|4172.5|4162.9|4150.9|4193.9|4181.9|4161.9|4149.9|66
1676898000000|2023-02-20 13:00:00|4178.4|4158.4|4184.4|4168.4|4187.9|4172.9|4167.9|4150.4|0
1676901600000|2023-02-20 14:00:00|4181.9|4169.9|4191.4|4179.4|4196.8|4184.8|4181.9|4167.9|7
1676905200000|2023-02-20 15:00:00|4191.3|4179.3|4192.4|4180.4|4194.4|4182.4|4188.5|4176.4|0
1676944800000|2023-02-21 02:00:00|4133|4121|4149.5|4137.5|4153.5|4141.5|4129.5|4117.5|2215
1676948400000|2023-02-21 03:00:00|4149|4137|4172|4160|4180.5|4168.5|4149|4137|144
1676952000000|2023-02-21 04:00:00|4171.5|4159.5|4167.5|4155.5|4174|4162|4167.5|4155.5|251
1676959200000|2023-02-21 06:00:00|4139.6|4127.6|4155.6|4143.6|4164.6|4152.6|4139.6|4127.6|164
1676962800000|2023-02-21 07:00:00|4155.1|4143.1|4164.1|4152.1|4168.6|4156.6|4148.6|4136.6|198
1676966400000|2023-02-21 08:00:00|4163.6|4151.6|4164.6|4152.6|4170.6|4158.6|4154.1|4142.1|327
1676970000000|2023-02-21 09:00:00|4164.1|4152.1|4139.1|4127.1|4166.6|4154.6|4138.1|4126.1|1159
1676984400000|2023-02-21 13:00:00|4145.1|4133.1|4157.6|4145.6|4161.6|4149.6|4145.1|4133.1|65
1676988000000|2023-02-21 14:00:00|4157.1|4145.1|4163.1|4151.1|4180.1|4168.1|4155.6|4143.6|116
1676991600000|2023-02-21 15:00:00|4162.6|4150.6|4163.1|4151.1|4175.1|4163.1|4155.2|4143.2|113
1677031200000|2023-02-22 02:00:00|4185.2|4173.2|4209.2|4197.2|4217.7|4205.7|4179.2|4167.2|1333
1677034800000|2023-02-22 03:00:00|4209.3|4197.3|4211.8|4199.8|4223.7|4211.7|4205.3|4193.3|1475
1677038400000|2023-02-22 04:00:00|4211.3|4199.3|4213.3|4201.3|4217.8|4205.8|4211.3|4199.3|97
1677045600000|2023-02-22 06:00:00|4192.8|4180.8|4209.8|4197.8|4220.3|4208.3|4192.8|4180.8|313
1677049200000|2023-02-22 07:00:00|4210.3|4198.3|4175.9|4163.9|4213.3|4201.3|4171.8|4159.8|789
1677052800000|2023-02-22 08:00:00|4174.9|4162.9|4160.9|4148.9|4190.3|4178.3|4160.9|4148.9|676
1677056400000|2023-02-22 09:00:00|4159.8|4147.8|4146.3|4134.3|4159.9|4147.9|4139.4|4127.4|861
1677070800000|2023-02-22 13:00:00|4171.8|4159.8|4194.9|4182.9|4195.9|4183.9|4171.8|4159.8|162
1677074400000|2023-02-22 14:00:00|4195.4|4183.4|4199.9|4187.9|4203.4|4191.4|4186.4|4174.4|143
1677078000000|2023-02-22 15:00:00|4199.4|4187.4|4207.4|4195.4|4208.9|4196.9|4194.9|4182.9|100
1677117600000|2023-02-23 02:00:00|4185.5|4173.5|4197.5|4185.5|4199.5|4187.5|4177|4165|663
1677121200000|2023-02-23 03:00:00|4198|4186|4200.5|4188.5|4204.5|4192.5|4188.5|4176.5|433
1677124800000|2023-02-23 04:00:00|4200.6|4188.6|4189.6|4177.6|4203.1|4191.1|4189.1|4177.1|54
1677132000000|2023-02-23 06:00:00|4176.6|4164.6|4189.1|4177.1|4189.6|4177.6|4159.6|4147.6|733
1677135600000|2023-02-23 07:00:00|4190.6|4178.6|4197.6|4185.6|4200.6|4188.6|4180.6|4168.6|527
1677139200000|2023-02-23 08:00:00|4198|4186|4215.4|4203.4|4218.5|4206.5|4188.5|4176.5|923
1677142800000|2023-02-23 09:00:00|4214.9|4202.9|4236.4|4224.4|4238|4226|4212|4200|861
1677157200000|2023-02-23 13:00:00|4227|4215|4237.6|4225.6|4256.6|4243.1|4223|4211|237
1677160800000|2023-02-23 14:00:00|4237.1|4225.1|4238.1|4226.1|4244.6|4232.6|4230.7|4218.7|52
1677164400000|2023-02-23 15:00:00|4238.5|4226.5|4252.6|4240.6|4252.6|4240.6|4234.1|4222.1|52
1677204000000|2023-02-24 02:00:00|4225.2|4213.2|4207.2|4195.2|4246.1|4234.1|4194.5|4182.5|1036
1677207600000|2023-02-24 03:00:00|4207.1|4195.1|4233|4221|4250.1|4238.1|4206.6|4194.6|426
1677211200000|2023-02-24 04:00:00|4233.5|4221.5|4242|4230|4247.5|4235.5|4233.5|4221.5|270
1677218400000|2023-02-24 06:00:00|4239.5|4227.5|4261.2|4249.2|4262.7|4250.7|4238.5|4226.5|201
1677222000000|2023-02-24 07:00:00|4260.7|4248.7|4255.4|4243.4|4270.1|4258.1|4246.9|4234.9|1927
1677225600000|2023-02-24 08:00:00|4254.9|4242.9|4235|4223|4262.4|4250.4|4233.5|4221.5|716
1677229200000|2023-02-24 09:00:00|4234.6|4222.6|4205.5|4193.5|4238.5|4226.5|4197.6|4185.6|1810
1677243600000|2023-02-24 13:00:00|4227.9|4207.9|4227.9|4207.9|4227.9|4207.9|4227.9|4207.9|10
1677247200000|2023-02-24 14:00:00|4227.8|4207.8|4227.8|4207.8|4227.8|4207.8|4227.8|4207.8|0
1677463200000|2023-02-27 02:00:00|4175.9|4163.9|4199|4187|4210.6|4198.6|4173.9|4161.9|332
1677466800000|2023-02-27 03:00:00|4199.1|4187.1|4165.5|4153.5|4201.5|4189.5|4149.5|4137.5|996
1677470400000|2023-02-27 04:00:00|4164.5|4152.5|4166.5|4154.5|4170.9|4158.9|4159.5|4147.5|585
1677477600000|2023-02-27 06:00:00|4180.9|4168.9|4184|4172|4196.2|4184.2|4177.3|4165.3|248
1677481200000|2023-02-27 07:00:00|4184.3|4172.3|4170|4158|4189.3|4177.3|4164.6|4152.6|287
1677484800000|2023-02-27 08:00:00|4170.4|4158.4|4208.5|4196.5|4211|4199|4169.4|4157.4|1110
1677488400000|2023-02-27 09:00:00|4208.9|4196.9|4225.4|4213.4|4244|4232|4208.9|4196.9|2126
1677502800000|2023-02-27 13:00:00|4224.4|4212.4|4224.9|4212.9|4227.7|4215.7|4207.4|4195.4|209
1677506400000|2023-02-27 14:00:00|4225|4213|4215.8|4203.8|4233.4|4221.4|4215.8|4203.8|265
1677510000000|2023-02-27 15:00:00|4216.8|4204.8|4219.4|4207.4|4225.4|4213.4|4212.9|4200.9|27
1677549600000|2023-02-28 02:00:00|4189.9|4177.9|4184.3|4172.3|4205.5|4193.5|4165.8|4153.8|1347
1677553200000|2023-02-28 03:00:00|4183.9|4171.9|4187.5|4175.5|4193.8|4181.8|4178.2|4166.2|582
1677556800000|2023-02-28 04:00:00|4187.4|4175.4|4183|4171|4189.5|4177.5|4183|4171|122
1677564000000|2023-02-28 06:00:00|4175.2|4163.2|4187.4|4175.4|4193.8|4181.8|4169.3|4157.3|523
1677567600000|2023-02-28 07:00:00|4188.8|4176.8|4175.3|4163.3|4188.8|4176.8|4172.7|4160.7|138
1677571200000|2023-02-28 08:00:00|4175.2|4163.2|4178.1|4166.1|4186.7|4174.7|4172.7|4160.7|1019
1677574800000|2023-02-28 09:00:00|4177.6|4165.6|4136.6|4124.6|4186.7|4174.7|4133.2|4121.2|1531
1677589200000|2023-02-28 13:00:00|4147.9|4135.9|4156.3|4144.3|4171.9|4159.9|4147.9|4135.9|134
1677592800000|2023-02-28 14:00:00|4156.4|4144.4|4147.1|4135.1|4162.4|4150.4|4145.7|4133.7|10
1677596400000|2023-02-28 15:00:00|4146.6|4134.6|4145.6|4133.6|4154.1|4142.1|4145.1|4132.6|9
1677636000000|2023-03-01 02:00:00|4167.8|4155.8|4186.5|4174.5|4193.3|4181.3|4158.8|4146.8|39
1677639600000|2023-03-01 03:00:00|4186.9|4174.9|4180.1|4168.1|4189.1|4177.1|4171.9|4159.9|324
1677643200000|2023-03-01 04:00:00|4180|4168|4177.6|4165.6|4183.8|4171.8|4175|4163|480
1677650400000|2023-03-01 06:00:00|4188.6|4176.6|4206.5|4194.5|4208.5|4196.5|4184.4|4172.4|523
1677654000000|2023-03-01 07:00:00|4206.8|4194.8|4196.5|4184.5|4216.1|4204.1|4191.3|4179.3|524
1677657600000|2023-03-01 08:00:00|4196.1|4184.1|4200.2|4188.2|4207.9|4195.9|4190.5|4178.5|457
1677661200000|2023-03-01 09:00:00|4200.4|4188.4|4182|4170|4201.9|4189.9|4173.1|4161.1|636
1677675600000|2023-03-01 13:00:00|4196.3|4184.3|4201.8|4189.8|4213.3|4201.3|4195|4183|210
1677679200000|2023-03-01 14:00:00|4201.4|4189.4|4197.5|4185.5|4205.8|4193.8|4190.2|4178.2|49
1677682800000|2023-03-01 15:00:00|4198|4186|4205|4193|4207.7|4195.7|4187.7|4175.7|16
1677722400000|2023-03-02 02:00:00|4230|4218|4260.3|4248.3|4262.3|4250.3|4209.7|4197.7|785
1677726000000|2023-03-02 03:00:00|4260.7|4248.7|4266.7|4254.7|4272|4260|4250.7|4238.7|862
1677729600000|2023-03-02 04:00:00|4264.7|4252.7|4266|4254|4270.7|4258.7|4262.6|4250.6|393
1677736800000|2023-03-02 06:00:00|4271.5|4259.5|4250|4238|4274.7|4262.7|4244.9|4232.9|150
1677740400000|2023-03-02 07:00:00|4249.5|4237.5|4298.5|4286.5|4299|4287|4245.7|4233.7|237
1677744000000|2023-03-02 08:00:00|4298.7|4286.7|4319.6|4307.6|4358.5|4338.5|4275.3|4263.3|974
1677747600000|2023-03-02 09:00:00|4319.2|4307.2|4293.5|4281.5|4326|4314|4278.4|4266.4|698
1677762000000|2023-03-02 13:00:00|4287.6|4275.6|4277.4|4265.4|4291.9|4279.9|4269.6|4257.6|260
1677765600000|2023-03-02 14:00:00|4277.9|4265.9|4279.9|4267.9|4285.9|4273.9|4270.4|4258.4|79
1677769200000|2023-03-02 15:00:00|4280.4|4268.4|4291.4|4279.4|4296.4|4284.4|4278.9|4266.9|134
1677808800000|2023-03-03 02:00:00|4328.5|4316.5|4308.9|4296.9|4342.5|4330.5|4301.4|4289.4|192
1677812400000|2023-03-03 03:00:00|4308.5|4296.5|4336.2|4324.2|4341.5|4329.5|4308.4|4296.4|433
1677816000000|2023-03-03 04:00:00|4336.5|4324.5|4334.1|4322.1|4346.7|4334.7|4330.2|4318.2|65
1677823200000|2023-03-03 06:00:00|4333.6|4321.6|4325.6|4313.6|4336.1|4324.1|4314.6|4302.6|51
1677826800000|2023-03-03 07:00:00|4325.1|4313.1|4330.6|4318.6|4350.3|4338.3|4322.8|4310.8|270
1677830400000|2023-03-03 08:00:00|4331.1|4319.1|4340.9|4328.9|4358.1|4346.1|4329.9|4317.9|321
1677834000000|2023-03-03 09:00:00|4341.4|4329.4|4356|4344|4356|4344|4331.9|4319.9|208
1677848400000|2023-03-03 13:00:00|4324.2|4304.2|4324.3|4304.3|4324.3|4304.3|4324.2|4304.2|0
1677855600000|2023-03-03 15:00:00|4324.4|4304.4|4324.4|4304.4|4324.4|4304.4|4324.4|4304.4|0
1678068000000|2023-03-06 02:00:00|4296.3|4284.3|4299.7|4287.7|4315.7|4303.7|4284.5|4272.5|384
1678071600000|2023-03-06 03:00:00|4299.9|4287.9|4256.6|4244.6|4306.2|4294.2|4256.2|4244.2|500
1678075200000|2023-03-06 04:00:00|4256.9|4244.9|4264.7|4252.7|4266.9|4254.9|4253.4|4241.4|169
1678082400000|2023-03-06 06:00:00|4261.7|4249.7|4265.2|4253.2|4272.7|4260.7|4256.2|4244.2|126
1678086000000|2023-03-06 07:00:00|4265.5|4253.5|4288.2|4276.2|4288.7|4276.7|4258|4246|74
1678089600000|2023-03-06 08:00:00|4288.5|4276.5|4280|4268|4295|4283|4276|4264|46
1678093200000|2023-03-06 09:00:00|4279.5|4267.5|4279|4267|4304.3|4292.3|4276.5|4264.5|251
1678107600000|2023-03-06 13:00:00|4264|4252|4279.3|4267.3|4285.6|4273.6|4263|4251|27
1678111200000|2023-03-06 14:00:00|4279.8|4267.8|4268.6|4256.6|4279.8|4267.8|4266.8|4254.8|45
1678114800000|2023-03-06 15:00:00|4268.8|4256.8|4274.3|4262.3|4277.8|4265.8|4268.8|4256.8|30
1678154400000|2023-03-07 02:00:00|4284.9|4272.9|4250.5|4238.5|4285.2|4273.2|4250|4238|193
1678158000000|2023-03-07 03:00:00|4250.7|4238.7|4222.5|4210.5|4259.5|4247.5|4221.5|4209.5|192
1678161600000|2023-03-07 04:00:00|4222.2|4210.2|4231.8|4219.8|4237.3|4225.3|4221.5|4209.5|269
1678168800000|2023-03-07 06:00:00|4228.1|4216.1|4228.1|4216.1|4239.3|4227.3|4225.3|4213.3|308
1678172400000|2023-03-07 07:00:00|4227.6|4215.6|4231.1|4219.1|4254.7|4242.7|4214.6|4202.6|1286
1678176000000|2023-03-07 08:00:00|4231.4|4219.4|4235.6|4223.6|4251.1|4239.1|4230.1|4218.1|557
1678179600000|2023-03-07 09:00:00|4235.1|4223.1|4207.1|4195.1|4241.6|4229.6|4199.4|4187.4|399
1678194000000|2023-03-07 13:00:00|4204.7|4188.7|4209.7|4197.7|4214.2|4202.2|4194.7|4182.7|50
1678197600000|2023-03-07 14:00:00|4210.4|4198.4|4179.7|4167.7|4212.2|4200.2|4179.7|4167.7|60
1678201200000|2023-03-07 15:00:00|4180.2|4168.2|4164.2|4152.2|4181.4|4169.4|4158.9|4146.9|70
1678240800000|2023-03-08 02:00:00|4119.5|4107.5|4137.5|4125.5|4144.5|4132.5|4119.5|4107.5|544
1678244400000|2023-03-08 03:00:00|4136.8|4124.8|4161.8|4149.8|4162.8|4150.8|4130.3|4118.3|389
1678248000000|2023-03-08 04:00:00|4162.3|4150.3|4201.3|4189.3|4207.3|4195.3|4159|4147|292
1678255200000|2023-03-08 06:00:00|4184|4172|4172.8|4160.8|4196|4184|4171.8|4159.8|148
1678258800000|2023-03-08 07:00:00|4173.3|4161.3|4206.6|4194.6|4220.1|4208.1|4168|4156|223
1678262400000|2023-03-08 08:00:00|4206.3|4194.3|4187.3|4175.3|4217.3|4205.3|4169.8|4157.8|372
1678266000000|2023-03-08 09:00:00|4187.6|4175.6|4182.3|4170.3|4200.6|4188.6|4159.6|4147.6|192
1678280400000|2023-03-08 13:00:00|4168.3|4152.3|4186.3|4174.3|4196.3|4183.8|4165.8|4152.3|4
1678284000000|2023-03-08 14:00:00|4186.1|4174.1|4186.9|4174.9|4191.6|4179.6|4177.8|4165.8|11
1678287600000|2023-03-08 15:00:00|4187.4|4175.4|4190.4|4178.4|4190.6|4178.6|4176.9|4164.9|3
1678327200000|2023-03-09 02:00:00|4182.7|4170.7|4166.4|4154.4|4197.9|4185.9|4152.4|4140.4|201
1678330800000|2023-03-09 03:00:00|4166.2|4154.2|4160.9|4148.9|4174.4|4162.4|4144.9|4132.9|582
1678334400000|2023-03-09 04:00:00|4160.6|4148.6|4168.6|4156.6|4172.9|4160.9|4156.9|4144.9|286
1678341600000|2023-03-09 06:00:00|4161.4|4149.4|4196.6|4184.6|4196.6|4184.6|4157.8|4145.8|1684
1678345200000|2023-03-09 07:00:00|4196.4|4184.4|4237.3|4225.3|4247.7|4235.7|4189.4|4177.4|1043
1678348800000|2023-03-09 08:00:00|4237.1|4225.1|4223.2|4211.2|4237.6|4225.6|4213.5|4201.5|202
1678352400000|2023-03-09 09:00:00|4222.5|4210.5|4214.1|4202.1|4253.5|4241.5|4207.3|4191.3|710
1678366800000|2023-03-09 13:00:00|4210.1|4198.1|4239.7|4227.7|4241.1|4229.1|4206.3|4194.3|35
1678370400000|2023-03-09 14:00:00|4239.4|4227.4|4239|4227|4250.4|4238.4|4235.6|4223.6|75
1678374000000|2023-03-09 15:00:00|4239.5|4227.5|4232.3|4220.3|4241|4229|4229|4217|15
1678413600000|2023-03-10 02:00:00|4129|4117|4144.3|4132.3|4159.4|4147.4|4112.1|4100.1|495
1678417200000|2023-03-10 03:00:00|4144.8|4132.8|4108.1|4096.1|4144.8|4132.8|4098.6|4086.6|516
1678420800000|2023-03-10 04:00:00|4107.8|4095.8|4137|4121|4138.2|4126.2|4104.6|4092.6|279
1678428000000|2023-03-10 06:00:00|4149|4137|4127.3|4115.3|4164.7|4152.7|4127.1|4115.1|413
1678431600000|2023-03-10 07:00:00|4127|4115|4129.8|4117.8|4151.7|4139.7|4122.6|4110.6|278
1678435200000|2023-03-10 08:00:00|4129.5|4117.5|4137|4125|4140.8|4128.8|4119.1|4107.1|464
1678438800000|2023-03-10 09:00:00|4137.3|4125.3|4111.2|4099.2|4137.3|4125.3|4103.9|4091.9|904
1678453200000|2023-03-10 13:00:00|4140.4|4120.4|4140.3|4120.3|4140.4|4120.4|4140.3|4120.3|0
1678456800000|2023-03-10 14:00:00|4140.2|4120.2|4140.2|4120.2|4140.2|4120.2|4140.2|4120.2|0
1678672800000|2023-03-13 02:00:00|4096.6|4084.6|4123.8|4111.8|4147|4135|4096.6|4084.6|896
1678676400000|2023-03-13 03:00:00|4124.3|4112.3|4098.5|4086.5|4124.3|4112.3|4077.9|4065.9|272
1678680000000|2023-03-13 04:00:00|4098.1|4086.1|4099.6|4087.6|4115|4103|4092.3|4080.3|49
1678687200000|2023-03-13 06:00:00|4097|4085|4109.2|4097.2|4124.2|4110.4|4095.2|4083.2|105
1678690800000|2023-03-13 07:00:00|4109.7|4097.7|4132.5|4120.5|4145.5|4133.5|4098.5|4086.5|598
1678694400000|2023-03-13 08:00:00|4132.8|4120.8|4095.8|4083.8|4132.8|4120.8|4093.8|4081.8|352
1678698000000|2023-03-13 09:00:00|4095.3|4083.3|4061.8|4049.8|4095.3|4083.3|4054.2|4042.2|759
1678712400000|2023-03-13 13:00:00|4018.9|4002.9|4046.1|4034.1|4052.2|4040.2|3996.4|3984.4|185
1678716000000|2023-03-13 14:00:00|4046|4034|4067|4055|4082.3|4070.3|4041.1|4029.1|142
1678719600000|2023-03-13 15:00:00|4066.5|4054.5|4059|4047|4068.2|4056.2|4047.4|4035.4|124
1678759200000|2023-03-14 02:00:00|4050.6|4038.6|4032.1|4020.1|4052.1|4040.1|4022|4010|90
1678762800000|2023-03-14 03:00:00|4032.2|4020.2|4029.8|4017.8|4045.6|4033.6|4024.4|4012.4|210
1678766400000|2023-03-14 04:00:00|4029.9|4017.9|4023.4|4011.4|4033.6|4021.6|4018.3|4006.3|244
1678773600000|2023-03-14 06:00:00|4030.7|4018.7|4013.3|4001.3|4031.3|4019.3|4008|3996|402
1678777200000|2023-03-14 07:00:00|4013.5|4001.5|4006.1|3994.1|4023.9|4011.9|3995.9|3983.9|225
1678780800000|2023-03-14 08:00:00|4006.3|3994.3|4016.8|4004.8|4019.5|4007.5|3990.5|3978.5|165
1678784400000|2023-03-14 09:00:00|4017.1|4005.1|4003.9|3991.9|4029.3|4017.3|4001.3|3989.3|207
1678798800000|2023-03-14 13:00:00|4020.5|4008.5|4046.3|4034.3|4053.3|4041.3|4020.5|4008.1|8
1678802400000|2023-03-14 14:00:00|4046.6|4034.6|4040.8|4028.8|4054.4|4042.4|4039.1|4027.1|4
1678806000000|2023-03-14 15:00:00|4041.3|4029.3|4049.3|4037.3|4049.4|4037.4|4038.7|4026.7|39
1678845600000|2023-03-15 02:00:00|4057.4|4045.4|4031.3|4019.3|4064.8|4050.9|4028|4016|148
1678849200000|2023-03-15 03:00:00|4031.7|4019.7|4036.2|4024.2|4047.2|4035.2|4031.2|4019.2|203
1678852800000|2023-03-15 04:00:00|4035.8|4023.8|4040|4028|4042.4|4030.4|4033.3|4021.3|120
1678860000000|2023-03-15 06:00:00|4037.6|4025.6|4043.5|4031.5|4052.2|4040.2|4032.5|4020.5|46
1678863600000|2023-03-15 07:00:00|4043.3|4031.3|4059.5|4047.5|4076.3|4064.3|4042.8|4030.8|88
1678867200000|2023-03-15 08:00:00|4059.9|4047.9|4067.3|4055.3|4069.3|4057.3|4038.7|4026.7|675
1678870800000|2023-03-15 09:00:00|4067.4|4055.4|4030.8|4018.8|4068.4|4056.4|4029.2|4017.2|122
1678885200000|2023-03-15 13:00:00|3992.9|3980.9|3979.2|3967.2|4000.5|3986.3|3969.4|3957.4|22
1678888800000|2023-03-15 14:00:00|3978.8|3966.8|3972.6|3960.6|3987.6|3975.6|3963.7|3951.7|12
1678892400000|2023-03-15 15:00:00|3973|3961|3988.9|3976.9|3999.3|3987.3|3972.6|3960.6|188
1678932000000|2023-03-16 02:00:00|4008.7|3996.7|3980.8|3968.8|4018.9|4006.9|3970.6|3958.6|271
1678935600000|2023-03-16 03:00:00|3982|3970|3999.8|3987.8|4000.5|3988.5|3972.9|3960.9|148
1678939200000|2023-03-16 04:00:00|3999.9|3987.9|4017.5|4005.5|4020.6|4008.6|3998.9|3986.9|145
1678946400000|2023-03-16 06:00:00|4005.7|3993.7|3992|3980|4008.7|3996.7|3986.5|3974.5|104
1678950000000|2023-03-16 07:00:00|3991.5|3979.5|4023.5|4011.5|4025.8|4013.8|3985.5|3973.5|242
1678953600000|2023-03-16 08:00:00|4022.7|4010.7|4036.4|4024.4|4041.9|4029.9|4021.1|4009.1|322
1678957200000|2023-03-16 09:00:00|4035.7|4023.7|4029.4|4017.4|4041.7|4029.7|4026.8|4014.8|230
1678971600000|2023-03-16 13:00:00|4030|4014|4030.3|4018.3|4033.5|4021.5|4006.4|3994.4|65
1678975200000|2023-03-16 14:00:00|4030.2|4018.2|4036.3|4024.3|4039|4027|3990.7|3978.7|150
1678978800000|2023-03-16 15:00:00|4036.4|4024.4|4028.2|4016.2|4037.3|4025.3|4021.8|4009.8|13
1679018400000|2023-03-17 02:00:00|4071.4|4059.4|4072.8|4060.8|4089.3|4077.3|4065.1|4053.1|51
1679022000000|2023-03-17 03:00:00|4072.3|4060.3|4081.2|4069.2|4094.5|4082.5|4069|4057|34
1679025600000|2023-03-17 04:00:00|4081.7|4069.7|4082|4070|4083.5|4071.5|4074.5|4062.5|8
1679032800000|2023-03-17 06:00:00|4059|4047|4060.4|4048.4|4069.5|4057.5|4057.1|4045.1|12
1679036400000|2023-03-17 07:00:00|4060.3|4048.3|4055.5|4043.5|4067|4055|4050.1|4038.1|41
1679040000000|2023-03-17 08:00:00|4055.4|4043.4|3999|3987|4057.7|4045.7|3988.9|3974.8|185
1679043600000|2023-03-17 09:00:00|3999.5|3987.5|4008.8|3996.8|4016.5|4002.5|3985.5|3973.5|164
1679058000000|2023-03-17 13:00:00|4024|4004|4023.8|4003.8|4024|4004|4023.8|4003.8|0
1679061600000|2023-03-17 14:00:00|4023.7|4003.7|4023.7|4003.7|4023.7|4003.7|4023.7|4003.7|0
1679065200000|2023-03-17 15:00:00|4023.6|4003.6|4023.6|4003.6|4023.6|4003.6|4023.6|4003.6|0
1679277600000|2023-03-20 02:00:00|3987.8|3971.8|3955|3943|3991.8|3973.9|3950.6|3938.6|249
1679281200000|2023-03-20 03:00:00|3954.5|3942.5|3942.8|3930.8|3956.5|3944.5|3934.4|3922.4|303
1679284800000|2023-03-20 04:00:00|3944.3|3932.3|3944.3|3932.3|3952.4|3940.4|3941.9|3929.9|133
1679292000000|2023-03-20 06:00:00|3922.6|3910.6|3900|3888|3932.5|3920.5|3899.5|3887.5|288
1679295600000|2023-03-20 07:00:00|3899.9|3887.9|3882.3|3870.3|3905|3893|3875|3863|170
1679299200000|2023-03-20 08:00:00|3881.8|3869.8|3872.1|3860.1|3890.9|3878.9|3848.9|3836.9|197
1679302800000|2023-03-20 09:00:00|3873|3861|3868.9|3856.9|3895.8|3883.8|3854.3|3842.3|359
1679317200000|2023-03-20 13:00:00|3908.5|3892.5|3915.8|3903.8|3927.3|3915.3|3893.4|3881.4|42
1679320800000|2023-03-20 14:00:00|3916.3|3904.3|3930.7|3918.7|3941.2|3929.2|3916.3|3904.3|58
1679324400000|2023-03-20 15:00:00|3929.7|3917.7|3934.2|3922.2|3936|3924|3927.6|3915.6|12
1679364000000|2023-03-21 02:00:00|3921.5|3909.5|3916.9|3904.9|3933|3921|3891.6|3879.6|106
1679367600000|2023-03-21 03:00:00|3917|3905|3900.4|3888.4|3925|3913|3892.5|3880.5|29
1679371200000|2023-03-21 04:00:00|3900.9|3888.9|3906.1|3894.1|3909.8|3897.8|3899.7|3887.7|197
1679378400000|2023-03-21 06:00:00|3894.9|3882.9|3892|3880|3897.3|3885.3|3878.2|3866.2|124
1679382000000|2023-03-21 07:00:00|3891.5|3879.5|3872.3|3860.3|3907|3895|3870.8|3858.8|310
1679385600000|2023-03-21 08:00:00|3872.8|3860.8|3887.6|3875.6|3899.2|3887.2|3868.8|3856.8|107
1679389200000|2023-03-21 09:00:00|3887.1|3875.1|3868.6|3856.6|3891.1|3879.1|3848.1|3836.1|336
1679403600000|2023-03-21 13:00:00|3890.6|3874.6|3886|3874|3898.5|3884.6|3879.2|3862.6|24
1679407200000|2023-03-21 14:00:00|3885.5|3873.5|3859.4|3839.4|3888|3873.5|3851.8|3834.8|2
1679410800000|2023-03-21 15:00:00|3858.9|3838.9|3853|3841|3859.4|3841.9|3850.5|3834.3|24
1679450400000|2023-03-22 02:00:00|3769.7|3749.7|3754.9|3742.9|3773.9|3759.9|3743.9|3731.9|161
1679454000000|2023-03-22 03:00:00|3755.4|3743.4|3729.4|3717.4|3760.4|3748.4|3721.6|3709.6|207
1679457600000|2023-03-22 04:00:00|3729|3717|3734.8|3718.8|3739.3|3727.3|3719.9|3707.9|49
1679464800000|2023-03-22 06:00:00|3740.6|3720.6|3756.1|3744.1|3764.1|3749.2|3735.3|3719.6|63
1679468400000|2023-03-22 07:00:00|3753.6|3741.6|3751.4|3739.4|3760.8|3748.8|3743.6|3731.6|385
1679472000000|2023-03-22 08:00:00|3751.9|3739.9|3769.7|3757.7|3780.8|3768.8|3749.8|3736.8|296
1679475600000|2023-03-22 09:00:00|3770.2|3758.2|3756|3744|3770.2|3758.2|3748.1|3736.1|138
1679490000000|2023-03-22 13:00:00|3762.2|3742.2|3753.1|3741.1|3777.7|3760.2|3752.6|3737.7|11
1679493600000|2023-03-22 14:00:00|3752.6|3740.6|3751.9|3739.9|3756.9|3744.9|3736|3724|36
1679497200000|2023-03-22 15:00:00|3750.9|3738.9|3756.8|3744.8|3759.3|3746.3|3747.9|3734.8|6
1679536800000|2023-03-23 02:00:00|3704.6|3692.6|3706.6|3694.6|3714.6|3702.6|3681.6|3669.6|1646
1679540400000|2023-03-23 03:00:00|3706.1|3694.1|3719.4|3707.4|3722.9|3710.9|3706.1|3694.1|1005
1679544000000|2023-03-23 04:00:00|3720.4|3708.4|3722.4|3710.4|3723.9|3711.9|3709.4|3697.4|569
1679551200000|2023-03-23 06:00:00|3704.7|3692.7|3679.6|3667.6|3705.6|3693.6|3673.6|3661.6|442
1679554800000|2023-03-23 07:00:00|3678.6|3666.6|3690.5|3678.5|3694|3682|3664.1|3652.1|500
1679558400000|2023-03-23 08:00:00|3689.5|3677.5|3698.9|3686.9|3714|3702|3687|3675|642
1679562000000|2023-03-23 09:00:00|3699.4|3687.4|3650.9|3638.9|3699.4|3687.4|3636.5|3624.5|1323
1679576400000|2023-03-23 13:00:00|3649.6|3637.6|3671|3659|3679|3667|3649.6|3634.6|349
1679580000000|2023-03-23 14:00:00|3671.5|3659.5|3630.9|3618.9|3676|3664|3624.5|3612.5|198
1679583600000|2023-03-23 15:00:00|3631.4|3619.4|3614.7|3602.7|3631.4|3619.4|3597.9|3585.9|242
1679623200000|2023-03-24 02:00:00|3621.6|3609.6|3622.6|3610.6|3631.6|3619.6|3585.6|3573.6|373
1679626800000|2023-03-24 03:00:00|3621.6|3609.6|3638.3|3626.3|3651|3639|3614.1|3602.1|624
1679630400000|2023-03-24 04:00:00|3638.8|3626.8|3666.4|3654.4|3669.5|3657.5|3638.2|3626.2|808
1679637600000|2023-03-24 06:00:00|3677.3|3665.3|3713|3701|3715.1|3703.1|3670.4|3658.4|920
1679641200000|2023-03-24 07:00:00|3712.4|3700.4|3714.4|3702.4|3753.1|3741.1|3709|3697|1196
1679644800000|2023-03-24 08:00:00|3714.9|3702.9|3675.2|3663.2|3722.8|3710.8|3653.6|3641.6|798
1679648400000|2023-03-24 09:00:00|3675.7|3663.7|3620.8|3608.8|3680.4|3668.4|3603.8|3591.8|986
1679662800000|2023-03-24 13:00:00|3605.2|3585.2|3605.1|3585.1|3605.2|3585.2|3605.1|3585.1|3
1679666400000|2023-03-24 14:00:00|3605|3585|3605|3585|3605|3585|3605|3585|0
1679670000000|2023-03-24 15:00:00|3604.9|3584.9|3604.9|3584.9|3604.9|3584.9|3604.9|3584.9|0
1679882400000|2023-03-27 02:00:00|3656.7|3644.7|3647.6|3635.6|3677.8|3665.8|3640.7|3628.7|320
1679886000000|2023-03-27 03:00:00|3647.5|3635.5|3640.5|3628.5|3649|3637|3623|3611|963
1679889600000|2023-03-27 04:00:00|3640.9|3628.9|3647.4|3635.4|3648.9|3636.9|3631.8|3619.8|234
1679896800000|2023-03-27 06:00:00|3672.8|3660.8|3675.1|3663.1|3683.2|3671.2|3669|3657|660
1679900400000|2023-03-27 07:00:00|3674.1|3662.1|3678.3|3666.3|3706.5|3694.5|3668.7|3656.7|601
1679904000000|2023-03-27 08:00:00|3678.2|3666.2|3686|3674|3698.6|3686.6|3676.8|3664.8|534
1679907600000|2023-03-27 09:00:00|3686.1|3674.1|3683.4|3671.4|3691.4|3679.4|3664.3|3652.3|613
1679922000000|2023-03-27 13:00:00|3705.4|3693.4|3696.8|3684.8|3711.1|3699.1|3676.5|3664.5|145
1679925600000|2023-03-27 14:00:00|3696.9|3684.9|3708.8|3696.8|3716.8|3704.8|3696.4|3684.4|137
1679929200000|2023-03-27 15:00:00|3708.9|3696.9|3718.8|3706.8|3718.8|3706.8|3698.1|3684.8|81
1679968800000|2023-03-28 02:00:00|3743.2|3731.2|3740.1|3728.1|3752.6|3740.6|3729.5|3717.5|407
1679972400000|2023-03-28 03:00:00|3740.2|3728.2|3782.3|3770.3|3788.2|3776.2|3735.3|3723.3|653
1679976000000|2023-03-28 04:00:00|3782.7|3770.7|3786.4|3774.4|3798.6|3786.6|3780.9|3768.9|337
1679983200000|2023-03-28 06:00:00|3789|3777|3775.5|3763.5|3790.1|3778.1|3771.4|3759.4|362
1679986800000|2023-03-28 07:00:00|3775.6|3763.6|3789.5|3777.5|3792|3780|3774|3762|385
1679990400000|2023-03-28 08:00:00|3789.1|3777.1|3785.6|3773.6|3792.1|3780.1|3773.1|3761.1|266
1679994000000|2023-03-28 09:00:00|3785.7|3773.7|3814.1|3802.1|3820.8|3808.8|3784|3772|652
1680008400000|2023-03-28 13:00:00|3809|3793|3819.6|3807.6|3829.1|3817.1|3797|3785|97
1680012000000|2023-03-28 14:00:00|3820.1|3808.1|3825.5|3813.5|3829|3817|3816.9|3804.9|50
1680015600000|2023-03-28 15:00:00|3826.5|3814.5|3830.6|3818.6|3835.9|3823.9|3825.4|3813.4|32
1680055200000|2023-03-29 02:00:00|3837.3|3821.3|3794|3782|3843.4|3831.4|3781.1|3769.1|469
1680058800000|2023-03-29 03:00:00|3793.9|3781.9|3799.7|3787.7|3807.2|3795.2|3787.4|3775.4|409
1680062400000|2023-03-29 04:00:00|3798.9|3786.9|3788|3776|3798.9|3786.9|3786.5|3774.5|100
1680069600000|2023-03-29 06:00:00|3776.4|3764.4|3796.9|3784.9|3797.3|3785.3|3760.9|3748.9|309
1680073200000|2023-03-29 07:00:00|3797.3|3785.3|3832.6|3820.6|3832.6|3820.6|3794.3|3782.3|339
1680076800000|2023-03-29 08:00:00|3833.1|3821.1|3825.9|3813.9|3838.8|3826.8|3821.2|3809.2|290
1680080400000|2023-03-29 09:00:00|3826.1|3814.1|3828.1|3816.1|3837.9|3825.9|3812|3800|552
1680094800000|2023-03-29 13:00:00|3831.3|3819.3|3817.2|3805.2|3834.9|3822.9|3805.2|3793.2|130
1680098400000|2023-03-29 14:00:00|3816.7|3804.7|3819.1|3807.1|3837.9|3825.9|3816.4|3804.4|106
1680102000000|2023-03-29 15:00:00|3819.2|3807.2|3826|3814|3828.3|3815.8|3815.9|3803.9|65
1680141600000|2023-03-30 02:00:00|3820|3808|3812.1|3800.1|3831.3|3819.3|3796.9|3784.9|216
1680145200000|2023-03-30 03:00:00|3812.8|3800.8|3849.8|3837.8|3854.9|3842.9|3812.8|3800.8|366
1680148800000|2023-03-30 04:00:00|3850.2|3838.2|3846|3834|3854.3|3842.3|3839.3|3827.3|66
1680156000000|2023-03-30 06:00:00|3865.5|3853.5|3890.8|3878.8|3894.7|3882.7|3861.5|3849.5|659
1680159600000|2023-03-30 07:00:00|3890.4|3878.4|3887.1|3875.1|3893.2|3881.2|3862.8|3850.8|367
1680163200000|2023-03-30 08:00:00|3887|3875|3903.2|3891.2|3909.3|3897.3|3878.1|3866.1|207
1680166800000|2023-03-30 09:00:00|3903.7|3891.7|3906.5|3894.5|3918.1|3906.1|3902.3|3890.3|600
1680181200000|2023-03-30 13:00:00|3914|3902|3905.4|3893.4|3924.2|3912.2|3899.6|3887.6|110
1680184800000|2023-03-30 14:00:00|3905.7|3893.7|3896.2|3884.2|3912.8|3900.8|3884.5|3872.5|77
1680188400000|2023-03-30 15:00:00|3896.5|3884.5|3888.2|3876.2|3897.1|3885.1|3887.8|3875.8|39
1680228000000|2023-03-31 02:00:00|3885.7|3873.7|3876.5|3864.5|3886.6|3874.6|3850.4|3838.4|376
1680231600000|2023-03-31 03:00:00|3876.2|3864.2|3833.1|3821.1|3878|3866|3819.4|3807.4|616
1680235200000|2023-03-31 04:00:00|3833.5|3821.5|3831|3819|3834.1|3822.1|3822.3|3810.3|59
1680242400000|2023-03-31 06:00:00|3834.4|3822.4|3849.7|3837.7|3852|3840|3825.3|3813.3|220
1680246000000|2023-03-31 07:00:00|3851.4|3839.4|3853.9|3841.9|3865.4|3853.4|3835.4|3823.4|249
1680249600000|2023-03-31 08:00:00|3854.4|3842.4|3865.4|3853.4|3869.3|3857.3|3853.4|3841.4|211
1680253200000|2023-03-31 09:00:00|3864.9|3852.9|3868.9|3856.9|3883.7|3871.7|3844.8|3832.8|240
1680487200000|2023-04-03 02:00:00|3973.8|3961.8|3956.9|3944.9|3986.5|3974.5|3955.2|3943.2|218
1680490800000|2023-04-03 03:00:00|3956.4|3944.4|3958|3946|3973.4|3961.4|3951.3|3939.3|281
1680494400000|2023-04-03 04:00:00|3958.5|3946.5|3957.3|3945.3|3959.2|3947.2|3950|3938|88
1680501600000|2023-04-03 06:00:00|3949.9|3937.9|3949.9|3937.9|3954.2|3942.2|3933.8|3921.8|131
1680505200000|2023-04-03 07:00:00|3950.2|3938.2|3959|3947|3964.7|3952.7|3940.4|3928.4|354
1680508800000|2023-04-03 08:00:00|3958.8|3946.8|3986.4|3974.4|3993.9|3981.9|3958.8|3946.8|442
1680512400000|2023-04-03 09:00:00|3986.7|3974.7|3978.2|3966.2|4017.4|4005.4|3972.6|3960.6|440
1680526800000|2023-04-03 13:00:00|3981.9|3965.9|3992|3980|3993.3|3981.3|3958|3946|93
1680530400000|2023-04-03 14:00:00|3991.8|3979.8|3984.6|3972.6|4015.2|4003.2|3982.7|3970.7|145
1680534000000|2023-04-03 15:00:00|3985.3|3973.3|3985.9|3973.9|3992.6|3980.6|3983.1|3971.1|78
1680573600000|2023-04-04 02:00:00|3979.7|3967.7|3996.9|3984.9|4005.9|3993.9|3963.7|3951.7|333
1680577200000|2023-04-04 03:00:00|3996.4|3984.4|4019.1|4007.1|4028.7|4016.7|3993.2|3981.2|564
1680580800000|2023-04-04 04:00:00|4018.8|4006.8|4031.3|4019.3|4034.8|4022.8|4018.1|4006.1|361
1680588000000|2023-04-04 06:00:00|4022.4|4010.4|4014.2|4002.2|4022.4|4010.4|4002.4|3990.4|163
1680591600000|2023-04-04 07:00:00|4014.5|4002.5|4034.5|4022.5|4042.2|4030.2|4014.5|4002.5|181
1680595200000|2023-04-04 08:00:00|4035.5|4023.5|4031|4019|4047.5|4035.5|4023.7|4011.7|91
1680598800000|2023-04-04 09:00:00|4032|4020|4055.1|4043.1|4066.4|4054.4|4032|4020|316
1680613200000|2023-04-04 13:00:00|4042.9|4030.9|4028.7|4016.7|4051|4039|4023.8|4011.8|158
1680616800000|2023-04-04 14:00:00|4029.7|4017.7|4006.5|3994.5|4038.7|4026.7|4006.5|3994.5|95
1680620400000|2023-04-04 15:00:00|4006.3|3994.3|4003.3|3991.3|4019.6|4007.6|3995.1|3983.1|126
1680660000000|2023-04-05 02:00:00|3995.7|3983.7|3998.6|3986.6|4002.5|3990.5|3973.5|3961.5|357
1680663600000|2023-04-05 03:00:00|3998|3986|4008.8|3996.8|4012.9|4000.9|3979.5|3967.5|450
1680667200000|2023-04-05 04:00:00|4009.8|3997.8|3991.5|3979.5|4013.2|4001.2|3981.1|3969.1|252
1680674400000|2023-04-05 06:00:00|3994.3|3982.3|4019.5|4007.5|4032.1|4020.1|3994.3|3982.3|278
1680678000000|2023-04-05 07:00:00|4018.8|4006.8|3993.7|3981.7|4019.3|4007.3|3985|3973|372
1680681600000|2023-04-05 08:00:00|3994.4|3982.4|3984.6|3972.6|4002.2|3990.2|3984.4|3972.4|401
1680685200000|2023-04-05 09:00:00|3984.4|3972.4|3955.8|3943.8|3987.1|3975.1|3949.3|3937.3|1035
1680699600000|2023-04-05 13:00:00|3948.5|3928.5|3965.7|3953.7|3970|3958|3940.5|3927.5|422
1680703200000|2023-04-05 14:00:00|3966|3954|3977.4|3965.4|3987.3|3975.3|3955.1|3943.1|357
1680706800000|2023-04-05 15:00:00|3977.6|3965.6|3986.2|3974.2|3991.4|3979.4|3976.9|3964.9|74
1680746400000|2023-04-06 02:00:00|3997.5|3985.5|3965.6|3953.6|4004|3992|3957|3945|249
1680750000000|2023-04-06 03:00:00|3965.9|3953.9|3972.8|3960.8|3983.4|3971.4|3962.6|3950.6|258
1680753600000|2023-04-06 04:00:00|3972.4|3960.4|3980.2|3968.2|3981.2|3969.2|3967.2|3955.2|86
1680760800000|2023-04-06 06:00:00|3975|3963|3931.3|3919.3|3978.2|3966.2|3924.7|3912.7|241
1680764400000|2023-04-06 07:00:00|3930.8|3918.8|3941.7|3929.7|3952.1|3940.1|3928.5|3916.5|249
1680768000000|2023-04-06 08:00:00|3941.9|3929.9|3933.9|3921.9|3942.9|3930.9|3913.6|3901.6|373
1680771600000|2023-04-06 09:00:00|3934.1|3922.1|3907.5|3895.5|3944.5|3932.5|3906.5|3894.5|364
1680786000000|2023-04-06 13:00:00|3904.9|3892.9|3899.3|3887.3|3916.1|3904.1|3892.3|3880.3|124
1680789600000|2023-04-06 14:00:00|3899.8|3887.8|3905.3|3893.3|3910.4|3898.4|3892.4|3880.4|198
1680793200000|2023-04-06 15:00:00|3905.8|3893.8|3887.7|3875.7|3905.8|3893.8|3885|3873|40
1680832800000|2023-04-07 02:00:00|3925|3913|3886.9|3874.9|3938.2|3926.2|3886.9|3874.9|313
1680836400000|2023-04-07 03:00:00|3886.7|3874.7|3856.4|3844.4|3886.7|3874.7|3853.7|3841.7|447
1680840000000|2023-04-07 04:00:00|3857.2|3845.2|3861.8|3849.8|3871.4|3859.4|3853.8|3841.8|60
1680847200000|2023-04-07 06:00:00|3861.2|3849.2|3870.6|3858.6|3874.1|3862.1|3859.1|3847.1|150
1680850800000|2023-04-07 07:00:00|3871.3|3859.3|3866.4|3854.4|3890.5|3878.5|3861.4|3849.4|636
1680854400000|2023-04-07 08:00:00|3866.6|3854.6|3865.4|3853.4|3870.6|3858.6|3855.7|3843.7|167
1680858000000|2023-04-07 09:00:00|3865.7|3853.7|3884|3868|3885.3|3873.3|3862.9|3850.9|217
1680872400000|2023-04-07 13:00:00|3903.7|3883.7|3903.5|3883.5|3903.7|3883.7|3903.5|3883.5|0
1680876000000|2023-04-07 14:00:00|3903.4|3883.4|3903.2|3883.2|3903.4|3883.4|3903.2|3883.2|0
1680879600000|2023-04-07 15:00:00|3903.1|3883.1|3903.1|3883.1|3903.1|3883.1|3903.1|3883.1|0
1681092000000|2023-04-10 02:00:00|3836.6|3824.6|3858.4|3846.4|3872.7|3860.7|3808.8|3796.8|380
1681095600000|2023-04-10 03:00:00|3858.2|3846.2|3875.2|3863.2|3894.4|3882.4|3850.1|3838.1|733
1681099200000|2023-04-10 04:00:00|3875.5|3863.5|3870.2|3858.2|3876.2|3864.2|3860.7|3848.7|129
1681106400000|2023-04-10 06:00:00|3889.1|3877.1|3843|3831|3892.5|3880.5|3826.9|3814.9|274
1681110000000|2023-04-10 07:00:00|3842|3830|3839.1|3827.1|3860|3848|3824.3|3812.3|1005
1681113600000|2023-04-10 08:00:00|3838.9|3826.9|3937.4|3925.4|3942.2|3930.2|3837.6|3825.6|723
1681117200000|2023-04-10 09:00:00|3937.9|3925.9|3934.6|3922.6|3955.6|3943.6|3930.2|3918.2|451
1681131600000|2023-04-10 13:00:00|3910|3898|3927.1|3915.1|3946.5|3934.5|3906.5|3892.6|140
1681135200000|2023-04-10 14:00:00|3926.9|3914.9|3941.6|3929.6|3941.9|3929.9|3920.5|3908.5|72
1681138800000|2023-04-10 15:00:00|3941.8|3929.8|3947.1|3935.1|3948|3936|3939.1|3927.1|38
1681178400000|2023-04-11 02:00:00|3959.6|3947.6|3931.6|3919.6|3968.9|3956.9|3928.6|3916.6|520
1681182000000|2023-04-11 03:00:00|3931.3|3919.3|3971.2|3959.2|3977.8|3965.8|3916.9|3904.9|451
1681185600000|2023-04-11 04:00:00|3972.1|3960.1|3965.4|3953.4|3976.1|3964.1|3957.4|3945.4|416
1681192800000|2023-04-11 06:00:00|3980.1|3968.1|3982.7|3970.7|3988.7|3976.7|3973|3961|309
1681196400000|2023-04-11 07:00:00|3983|3971|3977.9|3965.9|3994.8|3982.8|3971.9|3959.9|575
1681200000000|2023-04-11 08:00:00|3978.9|3966.9|3984.5|3972.5|3997.3|3985.3|3971.7|3959.7|571
1681203600000|2023-04-11 09:00:00|3984.2|3972.2|3973.8|3961.8|3994.8|3982.8|3965.6|3953.6|539
1681218000000|2023-04-11 13:00:00|3980.4|3968.4|3984.9|3972.9|3989.4|3977.4|3961.2|3948.9|114
1681221600000|2023-04-11 14:00:00|3985.4|3973.4|3979|3967|3990.5|3978.5|3976.1|3964.1|18
1681225200000|2023-04-11 15:00:00|3978.5|3966.5|3961.4|3949.4|3981.4|3969.4|3960.7|3948.7|166
1681264800000|2023-04-12 02:00:00|3978|3966|3886.5|3874.5|3979.4|3967.4|3884.5|3872.5|549
1681268400000|2023-04-12 03:00:00|3886.3|3874.3|3905.9|3893.9|3913.7|3901.7|3861.9|3849.9|535
1681272000000|2023-04-12 04:00:00|3905.6|3893.6|3907.2|3895.2|3914|3902|3898.8|3886.8|131
1681279200000|2023-04-12 06:00:00|3901.6|3889.6|3900.4|3888.4|3918|3906|3894.3|3882.3|90
1681282800000|2023-04-12 07:00:00|3900.9|3888.9|3899|3887|3907.9|3895.9|3880.7|3868.7|193
1681286400000|2023-04-12 08:00:00|3899.3|3887.3|3880.6|3868.6|3901.3|3889.3|3877.7|3865.7|204
1681290000000|2023-04-12 09:00:00|3879.9|3867.9|3849.5|3837.5|3882.9|3870.9|3837.5|3825.5|296
1681304400000|2023-04-12 13:00:00|3864.2|3852.2|3840.9|3828.9|3875.2|3863.2|3837.8|3825.8|193
1681308000000|2023-04-12 14:00:00|3840.4|3828.4|3792.7|3780.7|3841.9|3829.9|3792.1|3780.1|55
1681311600000|2023-04-12 15:00:00|3792.8|3780.8|3776.4|3764.4|3797.6|3785.6|3776|3764|93
1681351200000|2023-04-13 02:00:00|3775|3763|3781.3|3769.3|3799.8|3787.8|3761.7|3749.7|196
1681354800000|2023-04-13 03:00:00|3781.6|3769.6|3768.8|3756.8|3789.6|3777.6|3759.9|3747.9|270
1681358400000|2023-04-13 04:00:00|3770.4|3758.4|3779.1|3767.1|3779.1|3767.1|3761|3749|226
1681365600000|2023-04-13 06:00:00|3768.9|3756.9|3755.9|3743.9|3779.4|3767.4|3750.1|3738.1|163
1681369200000|2023-04-13 07:00:00|3756.2|3744.2|3792.6|3780.6|3804.4|3792.4|3746.9|3734.9|276
1681372800000|2023-04-13 08:00:00|3792.9|3780.9|3746.3|3734.3|3803.6|3791.6|3739.2|3727.2|263
1681376400000|2023-04-13 09:00:00|3746.6|3734.6|3776.2|3764.2|3784.5|3772.5|3737.4|3725.4|411
1681390800000|2023-04-13 13:00:00|3769|3753|3787.2|3775.2|3789.6|3775.7|3764|3750.5|1
1681394400000|2023-04-13 14:00:00|3787.9|3775.9|3808.2|3796.2|3811.2|3797.7|3785.7|3771.9|158
1681398000000|2023-04-13 15:00:00|3808.7|3796.7|3810.6|3798.6|3823.4|3811.4|3808|3796|56
1681437600000|2023-04-14 02:00:00|3803.6|3791.6|3775|3763|3804.6|3792.6|3769.9|3757.9|212
1681441200000|2023-04-14 03:00:00|3774.6|3762.6|3776.3|3764.3|3777.3|3765.3|3751.4|3739.4|147
1681444800000|2023-04-14 04:00:00|3776.4|3764.4|3770.7|3758.7|3786.3|3774.3|3758.2|3746.2|204
1681452000000|2023-04-14 06:00:00|3766.4|3754.4|3763|3751|3769.5|3757.5|3739|3727|163
1681455600000|2023-04-14 07:00:00|3762.5|3750.5|3749.4|3737.4|3765.5|3753.5|3717.9|3705.9|244
1681459200000|2023-04-14 08:00:00|3749.3|3737.3|3756|3744|3770.3|3758.3|3745.7|3733.7|130
1681462800000|2023-04-14 09:00:00|3756.2|3744.2|3764.5|3752.5|3773.2|3761.2|3744.8|3732.8|359
1681477200000|2023-04-14 13:00:00|3768.6|3748.6|3768.3|3748.3|3768.6|3748.6|3768.3|3748.3|2
1681480800000|2023-04-14 14:00:00|3768.2|3748.2|3768|3748|3768.2|3748.2|3768|3748|0
1681484400000|2023-04-14 15:00:00|3767.9|3747.9|3767.9|3747.9|3767.9|3747.9|3767.9|3747.9|0
1681696800000|2023-04-17 02:00:00|3773.1|3757.1|3806.5|3794.5|3818.7|3806.7|3759.7|3746.2|223
1681700400000|2023-04-17 03:00:00|3806.9|3794.9|3816.4|3804.4|3826.5|3814.5|3790.1|3778.1|130
1681704000000|2023-04-17 04:00:00|3815.9|3803.9|3808.6|3796.6|3819.9|3807.9|3796.8|3784.8|36
1681711200000|2023-04-17 06:00:00|3811.5|3795.5|3816.6|3804.6|3833.4|3821.4|3809.4|3795.5|59
1681714800000|2023-04-17 07:00:00|3816.7|3804.7|3830.2|3818.2|3839.5|3827.5|3808.7|3796.7|182
1681718400000|2023-04-17 08:00:00|3829.7|3817.7|3829.1|3817.1|3839.5|3827.5|3818.4|3806.4|164
1681722000000|2023-04-17 09:00:00|3829.2|3817.2|3836.9|3824.9|3839.4|3827.4|3814.3|3802.3|186
1681736400000|2023-04-17 13:00:00|3830.3|3818.3|3843.5|3831.5|3847.6|3834.9|3829.8|3816.4|41
1681740000000|2023-04-17 14:00:00|3844|3832|3840.4|3828.4|3848.8|3836.8|3828.5|3816.5|36
1681743600000|2023-04-17 15:00:00|3840.5|3828.5|3839.1|3827.1|3844.8|3832.8|3831.8|3819.8|29
1681783200000|2023-04-18 02:00:00|3886.1|3874.1|3925.7|3913.7|3934.6|3922.6|3885.5|3873.5|311
1681786800000|2023-04-18 03:00:00|3925.6|3913.6|3941.9|3929.9|3943.9|3931.9|3921.8|3909.8|133
1681790400000|2023-04-18 04:00:00|3941.4|3929.4|3952.3|3940.3|3959.2|3947.2|3939.7|3927.7|101
1681797600000|2023-04-18 06:00:00|3957.1|3945.1|3961.9|3949.9|3966.1|3954.1|3939.7|3927.7|105
1681801200000|2023-04-18 07:00:00|3961.4|3949.4|3990|3978|4001.6|3989.6|3958.9|3946.9|117
1681804800000|2023-04-18 08:00:00|3990.3|3978.3|3994.3|3982.3|4000.2|3988.2|3978|3966|98
1681808400000|2023-04-18 09:00:00|3994.2|3982.2|3967.3|3955.3|3997.2|3985.2|3967.1|3955.1|568
1681822800000|2023-04-18 13:00:00|3955.7|3943.7|3969.4|3957.4|3978|3964.5|3951.7|3938.8|39
1681826400000|2023-04-18 14:00:00|3971.9|3955.9|3968.3|3956.3|3977.8|3965.8|3960.6|3947.7|3
1681830000000|2023-04-18 15:00:00|3968.7|3956.7|3989.2|3977.2|3989.2|3977.2|3963|3949|12
1681869600000|2023-04-19 02:00:00|3984.2|3972.2|3958.9|3946.9|3984.7|3972.7|3938.1|3926|6
1681873200000|2023-04-19 03:00:00|3958.5|3946.5|3999.9|3987.9|4004.4|3992.4|3948|3936|227
1681876800000|2023-04-19 04:00:00|4000.4|3988.4|3995.5|3983.5|4004.4|3992.4|3985.9|3971.9|119
1681884000000|2023-04-19 06:00:00|3972.9|3960.9|3979.7|3967.7|3988.6|3976.6|3963.6|3951.6|121
1681887600000|2023-04-19 07:00:00|3980.2|3968.2|3974.1|3962.1|4000.5|3988.5|3970.2|3958.2|247
1681891200000|2023-04-19 08:00:00|3974.2|3962.2|3936.6|3924.6|3975.7|3963.7|3927.8|3915.8|251
1681894800000|2023-04-19 09:00:00|3936.1|3924.1|3917.1|3901.1|3938.2|3926.2|3906.9|3894.9|280
1681909200000|2023-04-19 13:00:00|3928.8|3912.8|3915.5|3903.5|3933.5|3921.5|3912.2|3899|61
1681912800000|2023-04-19 14:00:00|3915.9|3903.9|3943|3931|3946.2|3934.2|3915.9|3903.9|36
1681916400000|2023-04-19 15:00:00|3943.4|3931.4|3948.2|3936.2|3949.8|3937.8|3935|3918.5|52
1681956000000|2023-04-20 02:00:00|3912|3896|3874.4|3862.4|3915.4|3902.1|3861.8|3849.8|258
1681959600000|2023-04-20 03:00:00|3873.9|3861.9|3868.2|3856.2|3874.4|3862.4|3847.9|3835.9|246
1681963200000|2023-04-20 04:00:00|3868.7|3856.7|3882.5|3870.5|3888.1|3874.6|3867.6|3854.6|38
1681970400000|2023-04-20 06:00:00|3872.1|3860.1|3877.3|3865.3|3887.5|3875.5|3862.3|3850.3|123
1681974000000|2023-04-20 07:00:00|3877.4|3865.4|3884.2|3872.2|3885.7|3873.7|3847.7|3835.7|231
1681977600000|2023-04-20 08:00:00|3884.7|3872.7|3895.2|3879.2|3910.2|3898.2|3882.7|3870.7|196
1681981200000|2023-04-20 09:00:00|3894.7|3878.7|3896.2|3884.2|3904.3|3892.3|3877.8|3864.3|175
1681995600000|2023-04-20 13:00:00|3883.6|3863.6|3883.2|3863.2|3883.6|3863.6|3883.2|3863.2|0
1681999200000|2023-04-20 14:00:00|3883.1|3863.1|3882.9|3862.9|3883.1|3863.1|3882.9|3862.9|0
1682002800000|2023-04-20 15:00:00|3882.8|3862.8|3882.7|3862.7|3882.8|3862.8|3882.7|3862.7|0
1682388000000|2023-04-25 02:00:00|3755.5|3739.5|3754.5|3742.5|3766.7|3754.7|3719.9|3707.9|987
1682391600000|2023-04-25 03:00:00|3753.6|3741.6|3767.5|3755.5|3768|3756|3735|3723|466
1682395200000|2023-04-25 04:00:00|3768|3756|3774.7|3762.7|3777|3765|3763.9|3751.9|344
1682402400000|2023-04-25 06:00:00|3771.8|3759.8|3777|3765|3783|3771|3764.7|3752.7|489
1682406000000|2023-04-25 07:00:00|3777.4|3765.4|3786.7|3774.7|3806.3|3794.3|3777.4|3765.4|1280
1682409600000|2023-04-25 08:00:00|3787.1|3775.1|3814.9|3802.9|3820.4|3808.4|3785.7|3773.7|433
1682413200000|2023-04-25 09:00:00|3814.4|3802.4|3803.9|3791.9|3821|3809|3801.4|3789.4|655
1682427600000|2023-04-25 13:00:00|3776.3|3760.3|3773|3761|3797|3785|3764.8|3752.8|123
1682431200000|2023-04-25 14:00:00|3772.5|3760.5|3746.3|3734.3|3786|3774|3745.6|3733.6|212
1682434800000|2023-04-25 15:00:00|3746.4|3734.4|3746.1|3734.1|3753.8|3741.8|3744.6|3732.6|139
1682474400000|2023-04-26 02:00:00|3778.3|3766.3|3778.8|3766.8|3786.8|3774.8|3760.8|3748.8|241
1682478000000|2023-04-26 03:00:00|3777.8|3765.8|3768.6|3756.6|3782.8|3770.8|3764.7|3752.7|146
1682481600000|2023-04-26 04:00:00|3769.6|3757.6|3765.4|3753.4|3772.6|3760.6|3763|3751|80
1682488800000|2023-04-26 06:00:00|3767.4|3755.4|3776.7|3764.7|3783.4|3771.4|3764.4|3752.4|84
1682492400000|2023-04-26 07:00:00|3776.2|3764.2|3751.7|3739.7|3777.1|3765.1|3738.8|3726.8|946
1682496000000|2023-04-26 08:00:00|3752.3|3740.3|3760.3|3748.3|3768.8|3756.8|3749.3|3737.3|284
1682499600000|2023-04-26 09:00:00|3759.8|3747.8|3749|3737|3768|3756|3742|3730|507
1682514000000|2023-04-26 13:00:00|3745.3|3733.3|3760.9|3748.9|3768.8|3756.8|3744.2|3732.2|102
1682517600000|2023-04-26 14:00:00|3761.4|3749.4|3761.5|3749.5|3767.9|3755.9|3746.6|3734.6|67
1682521200000|2023-04-26 15:00:00|3761.9|3749.9|3764.1|3752.1|3764.6|3752.6|3745.4|3733.4|383
1682560800000|2023-04-27 02:00:00|3721.4|3709.4|3708.1|3696.1|3729.3|3717.3|3701.6|3689.6|600
1682564400000|2023-04-27 03:00:00|3707.1|3695.1|3720.7|3708.7|3757.2|3745.2|3696.3|3684.3|650
1682568000000|2023-04-27 04:00:00|3720.3|3708.3|3695|3683|3721.8|3709.8|3690.2|3678.2|554
1682575200000|2023-04-27 06:00:00|3687.9|3675.9|3678.4|3666.4|3691.2|3679.2|3670.8|3658.8|684
1682578800000|2023-04-27 07:00:00|3677.4|3665.4|3647.7|3635.7|3677.4|3665.4|3645.6|3633.6|810
1682582400000|2023-04-27 08:00:00|3648.2|3636.2|3645.4|3633.4|3669.6|3657.6|3637|3625|394
1682586000000|2023-04-27 09:00:00|3645.9|3633.9|3639.9|3627.9|3651.3|3639.3|3624.8|3612.8|876
1682600400000|2023-04-27 13:00:00|3654.1|3642.1|3650.7|3638.7|3659.1|3646.1|3631.4|3619.4|116
1682604000000|2023-04-27 14:00:00|3650.3|3638.3|3650.7|3638.7|3656.5|3644.5|3646.4|3634.4|100
1682607600000|2023-04-27 15:00:00|3650.2|3638.2|3641.8|3629.8|3652.2|3640.2|3638.1|3626.1|29
1682647200000|2023-04-28 02:00:00|3646.8|3634.8|3651.6|3639.6|3656.1|3644.1|3616|3604|555
1682650800000|2023-04-28 03:00:00|3652.1|3640.1|3617|3605|3652.5|3640.5|3600.4|3588.4|553
1682654400000|2023-04-28 04:00:00|3617.6|3605.6|3631.1|3619.1|3640.6|3628.6|3616.6|3604.6|336
1682661600000|2023-04-28 06:00:00|3620.2|3608.2|3648|3636|3651.5|3639.5|3614.6|3601.5|147
1682665200000|2023-04-28 07:00:00|3647.9|3635.9|3626.2|3614.2|3647.9|3635.9|3614.6|3602.6|1014
1682668800000|2023-04-28 08:00:00|3627.4|3615.4|3524.9|3512.9|3627.6|3615.6|3512.3|3500.3|1407
1682672400000|2023-04-28 09:00:00|3524.3|3512.3|3522.1|3506.1|3524.3|3512.3|3451.2|3439.2|1013
1682992800000|2023-05-02 02:00:00|3552.3|3536.3|3523.3|3511.3|3552.3|3539.4|3522.1|3509.9|149
1682996400000|2023-05-02 03:00:00|3522.8|3510.8|3530.2|3518.2|3533.5|3520.8|3504.7|3492.7|52
1683000000000|2023-05-02 04:00:00|3529.4|3517.4|3533.2|3521.2|3535|3523|3503.8|3491.8|65
1683007200000|2023-05-02 06:00:00|3521.2|3509.2|3538|3526|3539.4|3527.4|3511.7|3499.7|161
1683010800000|2023-05-02 07:00:00|3538.5|3526.5|3528.3|3516.3|3559.2|3547.2|3519.8|3507.8|419
1683014400000|2023-05-02 08:00:00|3528.1|3516.1|3530.2|3518.2|3537.9|3525.9|3512.7|3500.7|287
1683018000000|2023-05-02 09:00:00|3529.6|3517.6|3562.5|3542.5|3587.5|3575.5|3527.1|3515.1|452
1683032400000|2023-05-02 13:00:00|3567.3|3547.3|3567.9|3551.9|3575.6|3563.6|3549.6|3537.6|43
1683036000000|2023-05-02 14:00:00|3566.3|3554.3|3544.8|3532.8|3567.9|3554.8|3540.9|3528.9|53
1683039600000|2023-05-02 15:00:00|3544.1|3532.1|3546.2|3530.2|3551.9|3539.9|3540.7|3528.7|32
1683079200000|2023-05-03 02:00:00|3509.2|3497.2|3541.6|3529.6|3542.2|3530.2|3484.4|3472.4|207
1683082800000|2023-05-03 03:00:00|3540.6|3528.6|3547.3|3535.3|3556.5|3544.5|3528.9|3516.9|371
1683086400000|2023-05-03 04:00:00|3547.7|3535.7|3541.5|3529.5|3550.6|3538.6|3538.6|3526.6|27
1683093600000|2023-05-03 06:00:00|3542.6|3530.6|3560.8|3548.8|3562|3550|3539.3|3527.3|164
1683097200000|2023-05-03 07:00:00|3561.2|3549.2|3542.7|3530.7|3598.2|3586.2|3541.6|3529.6|394
1683100800000|2023-05-03 08:00:00|3543.1|3531.1|3564.5|3552.5|3567.8|3555.8|3540.6|3528.6|286
1683104400000|2023-05-03 09:00:00|3564|3552|3563.2|3551.2|3581.4|3569.4|3543.9|3531.9|382
1683118800000|2023-05-03 13:00:00|3531.5|3511.5|3531.3|3511.3|3531.5|3511.5|3531.3|3511.3|0
1683122400000|2023-05-03 14:00:00|3531.2|3511.2|3531.1|3511.1|3531.2|3511.2|3531.1|3511.1|0
1683126000000|2023-05-03 15:00:00|3531|3511|3531|3511|3531|3511|3531|3511|0
1683252000000|2023-05-05 02:00:00|3635.5|3623.5|3659.3|3647.3|3661.1|3649.1|3617|3605|626
1683255600000|2023-05-05 03:00:00|3659.8|3647.8|3689.7|3677.7|3709.9|3697.9|3657|3645|789
1683259200000|2023-05-05 04:00:00|3688.7|3676.7|3688.5|3676.5|3699.2|3687.2|3684.3|3672.3|175
1683266400000|2023-05-05 06:00:00|3696.4|3684.4|3707.4|3695.4|3710|3698|3688.6|3676.6|209
1683270000000|2023-05-05 07:00:00|3708|3696|3730.2|3718.2|3733.9|3721.9|3698.7|3686.7|470
1683273600000|2023-05-05 08:00:00|3730.5|3718.5|3720.1|3708.1|3731.6|3719.6|3703.9|3691.9|342
1683277200000|2023-05-05 09:00:00|3719.8|3707.8|3709.2|3697.2|3720.6|3708.6|3693.9|3681.9|318
1683291600000|2023-05-05 13:00:00|3655.8|3635.8|3655.7|3635.7|3655.8|3635.8|3655.7|3635.7|0
1683295200000|2023-05-05 14:00:00|3655.6|3635.6|3655.6|3635.6|3655.6|3635.6|3655.6|3635.6|0
1683298800000|2023-05-05 15:00:00|3655.5|3635.5|3655.5|3635.5|3655.5|3635.5|3655.5|3635.5|0
1683511200000|2023-05-08 02:00:00|3742.4|3730.4|3743.5|3731.5|3761.1|3749.1|3716.6|3704.6|401
1683514800000|2023-05-08 03:00:00|3743.3|3731.3|3755|3743|3756|3744|3741|3729|700
1683518400000|2023-05-08 04:00:00|3757.8|3745.8|3758.2|3746.2|3775|3763|3753.7|3741.7|273
1683525600000|2023-05-08 06:00:00|3768|3756|3778.1|3766.1|3778.1|3766.1|3757.7|3745.7|623
1683529200000|2023-05-08 07:00:00|3778.6|3766.6|3838.2|3826.2|3838.7|3826.7|3768.3|3756.3|1367
1683532800000|2023-05-08 08:00:00|3838.7|3826.7|3866.2|3854.2|3871.5|3859.5|3834.6|3822.6|966
1683536400000|2023-05-08 09:00:00|3866.7|3854.7|3844|3832|3874.2|3862.2|3842.3|3830.3|830
1683550800000|2023-05-08 13:00:00|3835.3|3823.3|3791.4|3779.4|3835.8|3823.8|3786.9|3774.9|340
1683554400000|2023-05-08 14:00:00|3791.9|3779.9|3804.4|3792.4|3815|3803|3788.4|3776.4|195
1683558000000|2023-05-08 15:00:00|3804.2|3792.2|3798.1|3786.1|3807.1|3795.1|3794.6|3782.6|238
1683597600000|2023-05-09 02:00:00|3787.8|3775.8|3777.7|3765.7|3790.8|3778.8|3750.6|3738.6|850
1683601200000|2023-05-09 03:00:00|3778.7|3766.7|3812.7|3800.7|3812.9|3800.9|3769.4|3757.4|763
1683604800000|2023-05-09 04:00:00|3813.2|3801.2|3797.8|3785.8|3814.7|3802.7|3795.3|3783.3|482
1683612000000|2023-05-09 06:00:00|3776.9|3764.9|3804.8|3792.8|3806.5|3794.5|3775.9|3763.9|540
1683615600000|2023-05-09 07:00:00|3805.3|3793.3|3838.7|3826.7|3840.8|3828.8|3803|3791|785
1683619200000|2023-05-09 08:00:00|3841.2|3829.2|3879.4|3867.4|3882.9|3870.9|3836.6|3824.6|891
1683622800000|2023-05-09 09:00:00|3879.1|3867.1|3903.5|3891.5|3932.8|3920.8|3879.1|3867.1|1137
1683637200000|2023-05-09 13:00:00|3881.7|3869.7|3880.7|3868.7|3898.9|3886.9|3863.8|3851.8|272
1683640800000|2023-05-09 14:00:00|3880.9|3868.9|3875.9|3863.9|3895.5|3883.5|3864.4|3852.4|30
1683644400000|2023-05-09 15:00:00|3876.4|3864.4|3858.3|3846.3|3877.9|3865.9|3851.8|3839.8|59
1683684000000|2023-05-10 02:00:00|3878.8|3866.8|3858.5|3846.5|3894.8|3882.8|3848.2|3836.2|216
1683687600000|2023-05-10 03:00:00|3858.7|3846.7|3885.3|3873.3|3897.8|3885.8|3858.5|3846.5|338
1683691200000|2023-05-10 04:00:00|3885|3873|3882.5|3870.5|3893.8|3881.8|3881.1|3869.1|81
1683698400000|2023-05-10 06:00:00|3875.9|3863.9|3804.6|3792.6|3881.7|3869.7|3802.9|3790.9|336
1683702000000|2023-05-10 07:00:00|3804.9|3792.9|3819.6|3807.6|3836.3|3824.3|3804|3792|327
1683705600000|2023-05-10 08:00:00|3818.8|3806.8|3844|3832|3848.5|3836.5|3806.6|3794.6|403
1683709200000|2023-05-10 09:00:00|3843.8|3831.8|3787.8|3775.8|3844.7|3832.7|3784|3772|441
1683723600000|2023-05-10 13:00:00|3804.5|3784.5|3794.2|3782.2|3813.3|3797.6|3785.9|3771.7|185
1683727200000|2023-05-10 14:00:00|3794|3782|3798.3|3786.3|3802.6|3790.6|3788.9|3776.9|25
1683730800000|2023-05-10 15:00:00|3798.5|3786.5|3810.8|3798.8|3813.3|3799.6|3797.8|3784.3|18
1683770400000|2023-05-11 02:00:00|3739.2|3727.2|3718.8|3706.8|3739.7|3727.7|3708.7|3696.7|615
1683774000000|2023-05-11 03:00:00|3718.6|3706.6|3735.1|3723.1|3743.2|3731.2|3716.3|3704.3|135
1683777600000|2023-05-11 04:00:00|3734.3|3722.3|3733.2|3721.2|3735.4|3723.4|3725.1|3713.1|111
1683784800000|2023-05-11 06:00:00|3727.3|3715.3|3679.7|3667.7|3727.3|3715.3|3670.7|3658.7|294
1683788400000|2023-05-11 07:00:00|3680.2|3668.2|3700.7|3688.7|3704|3692|3678.5|3666.5|258
1683792000000|2023-05-11 08:00:00|3700.2|3688.2|3703.2|3691.2|3715.5|3703.5|3689.5|3677.5|148
1683795600000|2023-05-11 09:00:00|3703.7|3691.7|3681.6|3669.6|3722.1|3710.1|3678.1|3665.9|277
1683810000000|2023-05-11 13:00:00|3645.5|3629.5|3652.4|3640.4|3663|3651|3631.6|3619.6|76
1683813600000|2023-05-11 14:00:00|3652.7|3640.7|3685.2|3673.2|3692|3680|3649.9|3637.9|64
1683817200000|2023-05-11 15:00:00|3685.7|3673.7|3704.8|3692.8|3704.9|3692.9|3671.8|3659.8|57
1683856800000|2023-05-12 02:00:00|3653|3641|3653.1|3641.1|3665.8|3653.8|3624.8|3612.8|233
1683860400000|2023-05-12 03:00:00|3652.6|3640.6|3648.8|3636.8|3656.6|3644.6|3635.6|3623.6|341
1683864000000|2023-05-12 04:00:00|3649.1|3637.1|3644.7|3632.7|3650.1|3638.1|3639|3627|340
1683871200000|2023-05-12 06:00:00|3635.2|3623.2|3640.6|3628.6|3648.3|3636.3|3627.9|3615.9|524
1683874800000|2023-05-12 07:00:00|3641.1|3629.1|3678.3|3666.3|3704.9|3692.9|3636.3|3624.3|643
1683878400000|2023-05-12 08:00:00|3678.6|3666.6|3662.7|3650.7|3695.3|3683.3|3655.8|3643.8|383
1683882000000|2023-05-12 09:00:00|3663.2|3651.2|3717.7|3701.7|3738.7|3726.7|3661.2|3649.2|385
1684116000000|2023-05-15 02:00:00|3613|3601|3633.6|3621.6|3655.7|3643.7|3611.6|3599.6|274
1684119600000|2023-05-15 03:00:00|3633.1|3621.1|3681.8|3669.8|3691.2|3679.2|3625.1|3613.1|134
1684123200000|2023-05-15 04:00:00|3681.9|3669.9|3687.5|3675.5|3691.8|3679.8|3673.5|3661.5|79
1684130400000|2023-05-15 06:00:00|3686.1|3674.1|3714.8|3702.8|3714.9|3702.9|3685.1|3673.1|95
1684134000000|2023-05-15 07:00:00|3715.2|3703.2|3736.1|3724.1|3743.5|3731.5|3714.3|3702.3|322
1684137600000|2023-05-15 08:00:00|3735.6|3723.6|3708.6|3696.6|3753.3|3741.3|3707|3695|322
1684141200000|2023-05-15 09:00:00|3708.7|3696.7|3670.7|3658.7|3709.8|3697.8|3667.1|3655.1|465
1684155600000|2023-05-15 13:00:00|3702.6|3690.6|3684.7|3672.7|3711.3|3699.2|3680.5|3668.5|34
1684159200000|2023-05-15 14:00:00|3684.6|3672.6|3692|3680|3703|3691|3673.1|3661.1|35
1684162800000|2023-05-15 15:00:00|3691.9|3679.9|3681.1|3661.1|3699.2|3687.2|3675.6|3659.9|131
1684202400000|2023-05-16 02:00:00|3650.7|3638.7|3631.1|3619.1|3664.1|3650.2|3612.8|3600.8|83
1684206000000|2023-05-16 03:00:00|3630.7|3618.7|3630.6|3618.6|3653.7|3639.9|3625|3612.9|212
1684209600000|2023-05-16 04:00:00|3630.5|3618.5|3629.9|3613.9|3643.2|3629.3|3619.2|3606.7|22
1684216800000|2023-05-16 06:00:00|3608.1|3596.1|3612.2|3600.2|3622.1|3610.1|3603|3591|99
1684220400000|2023-05-16 07:00:00|3612|3600|3631.3|3619.3|3642.8|3630.8|3594|3582|142
1684224000000|2023-05-16 08:00:00|3631.7|3619.7|3608.4|3596.4|3641.5|3629.5|3606.3|3594.3|62
1684227600000|2023-05-16 09:00:00|3608.9|3596.9|3616.8|3600.8|3620.4|3608.4|3586.2|3574.2|172
1684242000000|2023-05-16 13:00:00|3600.8|3584.8|3591.9|3579.9|3614.4|3599.7|3590.5|3578.5|65
1684245600000|2023-05-16 14:00:00|3591.8|3579.8|3554.5|3542.5|3592.3|3580.3|3549.9|3537.9|318
1684249200000|2023-05-16 15:00:00|3554|3542|3567.4|3555.4|3570.6|3558.6|3552.8|3540.8|74
1684288800000|2023-05-17 02:00:00|3561.3|3549.3|3565.8|3553.8|3571.4|3559.4|3530.5|3518.5|99
1684292400000|2023-05-17 03:00:00|3565.3|3553.3|3554.9|3542.9|3567.1|3555.1|3547.3|3535.3|50
1684296000000|2023-05-17 04:00:00|3555.8|3543.8|3553.9|3541.9|3565.6|3553.6|3548.8|3536.5|4
1684303200000|2023-05-17 06:00:00|3541.4|3529.4|3538.3|3526.3|3551.7|3539.7|3531.5|3519.5|137
1684306800000|2023-05-17 07:00:00|3538.7|3526.7|3582.5|3570.5|3596.1|3584.1|3529.8|3517.8|319
1684310400000|2023-05-17 08:00:00|3582.6|3570.6|3589.6|3577.6|3592.6|3580.6|3570.1|3558.1|237
1684314000000|2023-05-17 09:00:00|3589.1|3577.1|3589.1|3573.1|3602|3590|3583.1|3571.1|198
1684328400000|2023-05-17 13:00:00|3563.4|3543.4|3592.4|3580.4|3600.4|3588.4|3559.4|3541.9|8
1684332000000|2023-05-17 14:00:00|3592.3|3580.3|3561.1|3549.1|3593.3|3581.3|3559.2|3547.2|43
1684335600000|2023-05-17 15:00:00|3560.7|3548.7|3569.3|3553.3|3574.1|3562.1|3555|3543|10
1684375200000|2023-05-18 02:00:00|3563.1|3551.1|3586.3|3570.3|3593.3|3581.3|3551.5|3539.5|127
1684378800000|2023-05-18 03:00:00|3586.7|3570.7|3579.4|3567.4|3591.2|3579.2|3574|3562|118
1684382400000|2023-05-18 04:00:00|3578.9|3566.9|3574|3562|3579.8|3567.8|3572|3560|20
1684389600000|2023-05-18 06:00:00|3569.2|3553.2|3535.3|3523.3|3574.8|3561.6|3531.8|3518.4|387
1684393200000|2023-05-18 07:00:00|3534.9|3522.9|3552.8|3540.8|3554.8|3540.9|3532.6|3520.6|293
1684396800000|2023-05-18 08:00:00|3551.8|3539.8|3549.4|3537.4|3565.8|3553.8|3544|3532|125
1684400400000|2023-05-18 09:00:00|3548.9|3536.9|3541.6|3529.6|3557.3|3545.3|3538.4|3526.4|152
1684414800000|2023-05-18 13:00:00|3530.8|3514.8|3553.4|3541.4|3557.2|3544.9|3522.7|3508.7|65
1684418400000|2023-05-18 14:00:00|3552|3540|3539.6|3523.6|3556.4|3544.4|3534.5|3522.5|68
1684422000000|2023-05-18 15:00:00|3539.5|3523.5|3536.3|3524.3|3542.5|3529|3532.9|3520.5|10
1684461600000|2023-05-19 02:00:00|3551.1|3539.1|3594.9|3582.9|3604.7|3592.7|3551.1|3537.6|223
1684465200000|2023-05-19 03:00:00|3593.6|3581.6|3590.8|3578.8|3605.4|3591.9|3584.7|3572.7|179
1684468800000|2023-05-19 04:00:00|3590.4|3578.4|3595.6|3583.6|3596.3|3584.3|3587.4|3575.4|33
1684476000000|2023-05-19 06:00:00|3588.4|3576.4|3581.5|3569.5|3594|3582|3576.1|3564.1|51
1684479600000|2023-05-19 07:00:00|3581.4|3569.4|3608.5|3596.5|3612.1|3600.1|3579.4|3567.4|172
1684483200000|2023-05-19 08:00:00|3608.1|3596.1|3587.8|3575.8|3608.2|3596.2|3583.4|3571.4|138
1684486800000|2023-05-19 09:00:00|3587.4|3575.4|3616.3|3600.3|3623.9|3611.9|3581.1|3569.1|345
1684501200000|2023-05-19 13:00:00|3575.9|3555.9|3575.6|3555.6|3575.9|3555.9|3575.6|3555.6|0
1684504800000|2023-05-19 14:00:00|3575.5|3555.5|3575.3|3555.3|3575.5|3555.5|3575.3|3555.3|0
1684508400000|2023-05-19 15:00:00|3575.2|3555.2|3575.2|3555.2|3575.2|3555.2|3575.2|3555.2|0
1684720800000|2023-05-22 02:00:00|3512.7|3496.7|3518.6|3506.6|3538.1|3524.6|3504.9|3492.8|161
1684724400000|2023-05-22 03:00:00|3518.1|3506.1|3525.6|3513.6|3533.4|3521.4|3515.5|3503.5|194
1684728000000|2023-05-22 04:00:00|3524.6|3512.6|3529.3|3517.3|3542|3530|3524.1|3512.1|40
1684735200000|2023-05-22 06:00:00|3529|3517|3528.4|3516.4|3533|3521|3519.9|3507.9|75
1684738800000|2023-05-22 07:00:00|3527.4|3515.4|3524.5|3512.5|3550.8|3538.8|3524.5|3512.5|77
1684742400000|2023-05-22 08:00:00|3524|3512|3529.7|3517.7|3550.8|3537.2|3522|3510|41
1684746000000|2023-05-22 09:00:00|3530.2|3518.2|3550.7|3538.7|3576.8|3564.8|3526.2|3513.2|138
1684760400000|2023-05-22 13:00:00|3553.4|3533.4|3556|3544|3563.9|3549.4|3531.6|3517.6|10
1684764000000|2023-05-22 14:00:00|3555.5|3543.5|3541.7|3529.7|3558.4|3546.4|3536.3|3524.3|16
1684767600000|2023-05-22 15:00:00|3542.2|3530.2|3543.4|3531.4|3548.2|3536.2|3538.8|3526.8|12
1684807200000|2023-05-23 02:00:00|3562.4|3550.4|3569.1|3553.1|3578.6|3566.6|3546.9|3528.9|151
1684810800000|2023-05-23 03:00:00|3569|3553|3483|3471|3569|3553.6|3479.9|3467.9|432
1684814400000|2023-05-23 04:00:00|3482.5|3470.5|3488.6|3476.6|3496.4|3483.3|3479.5|3467.5|249
1684821600000|2023-05-23 06:00:00|3502.6|3482.6|3502.8|3490.8|3512.9|3500.9|3497.5|3478.6|67
1684825200000|2023-05-23 07:00:00|3503.3|3491.3|3468.5|3456.5|3503.3|3491.3|3463.7|3451.7|312
1684828800000|2023-05-23 08:00:00|3467.5|3455.5|3458.3|3446.3|3473.8|3460.4|3451|3437.5|125
1684832400000|2023-05-23 09:00:00|3457.8|3445.8|3468.6|3456.6|3489.1|3477.1|3453.3|3440.8|273
1684846800000|2023-05-23 13:00:00|3501.4|3481.4|3492.1|3472.1|3505.1|3485.1|3484.7|3464.7|0
1684850400000|2023-05-23 14:00:00|3492.6|3472.6|3489.5|3469.5|3496.1|3476.1|3477.5|3457.5|2
1684854000000|2023-05-23 15:00:00|3489|3469|3497.9|3477.9|3501.9|3481.9|3481.5|3461.5|0
1684893600000|2023-05-24 02:00:00|3504.6|3492.6|3484.1|3472.1|3506.6|3494.6|3471.6|3459.6|1916
1684897200000|2023-05-24 03:00:00|3483.1|3471.1|3485.6|3473.6|3498.1|3486.1|3477.6|3465.6|1032
1684900800000|2023-05-24 04:00:00|3484.6|3472.6|3478.6|3466.6|3488.1|3476.1|3477.1|3465.1|287
1684908000000|2023-05-24 06:00:00|3441.4|3429.4|3433.9|3421.9|3449.4|3437.4|3428.9|3416.9|942
1684911600000|2023-05-24 07:00:00|3433.4|3421.4|3445.3|3433.3|3451.3|3439.3|3427.4|3415.4|289
1684915200000|2023-05-24 08:00:00|3445.8|3433.8|3464.1|3452.1|3478.6|3466.6|3430.8|3418.8|520
1684918800000|2023-05-24 09:00:00|3464.6|3452.6|3480.5|3468.5|3498.5|3486.5|3453.6|3441.6|988
1684933200000|2023-05-24 13:00:00|3473.2|3461.2|3471|3459|3482.1|3470.1|3460.7|3448.7|224
1684936800000|2023-05-24 14:00:00|3471.5|3459.5|3468.5|3456.5|3477|3465|3460.5|3448.5|137
1684940400000|2023-05-24 15:00:00|3470|3458|3479.9|3467.9|3480.4|3468.4|3461.4|3449.4|78
1684980000000|2023-05-25 02:00:00|3481.4|3469.4|3492.7|3480.7|3507.2|3495.2|3478.8|3466.8|475
1684983600000|2023-05-25 03:00:00|3493.2|3481.2|3519.7|3507.7|3526.2|3514.2|3487.2|3475.2|980
1684987200000|2023-05-25 04:00:00|3520.2|3508.2|3519.8|3507.8|3520.7|3508.7|3510.2|3498.2|259
1684994400000|2023-05-25 06:00:00|3528.1|3516.1|3533.1|3521.1|3540.1|3528.1|3519.1|3507.1|605
1684998000000|2023-05-25 07:00:00|3532.6|3520.6|3571.6|3559.6|3572.5|3560.5|3526.6|3514.6|805
1685001600000|2023-05-25 08:00:00|3572.5|3560.5|3527.4|3515.4|3574.6|3562.6|3527.4|3515.4|618
1685005200000|2023-05-25 09:00:00|3526.9|3514.9|3553.7|3541.7|3566.1|3554.1|3526.9|3514.9|1321
1685019600000|2023-05-25 13:00:00|3558.4|3546.4|3541.3|3529.3|3562.9|3550.9|3539.3|3527.3|102
1685023200000|2023-05-25 14:00:00|3540.8|3528.8|3577.1|3565.1|3587.8|3575.8|3537.8|3525.8|341
1685026800000|2023-05-25 15:00:00|3578.1|3566.1|3574.2|3558.2|3586.6|3574.6|3560.9|3548.9|161
1685066400000|2023-05-26 02:00:00|3569.7|3557.7|3550|3538|3577.4|3565.4|3546.1|3534.1|992
1685070000000|2023-05-26 03:00:00|3550.5|3538.5|3568|3556|3570|3558|3545.5|3533.5|411
1685073600000|2023-05-26 04:00:00|3568.5|3556.5|3554|3542|3579|3567|3552.5|3540.5|483
1685080800000|2023-05-26 06:00:00|3561.3|3549.3|3568.4|3556.4|3578.9|3566.9|3555.3|3543.3|521
1685084400000|2023-05-26 07:00:00|3567.9|3555.9|3582.5|3570.5|3589|3577|3565.4|3553.4|555
1685088000000|2023-05-26 08:00:00|3582|3570|3620.8|3608.8|3621.2|3609.2|3579.3|3567.3|669
1685091600000|2023-05-26 09:00:00|3620.3|3608.3|3599.2|3587.2|3627.7|3615.7|3598.2|3586.2|741
1685106000000|2023-05-26 13:00:00|3621.5|3601.5|3621.4|3601.4|3621.5|3601.5|3621.4|3601.4|11
1685109600000|2023-05-26 14:00:00|3621.3|3601.3|3621.3|3601.3|3621.3|3601.3|3621.3|3601.3|0
1685325600000|2023-05-29 02:00:00|3555.4|3543.4|3546.5|3534.5|3561.1|3549.1|3539|3527|410
1685329200000|2023-05-29 03:00:00|3546|3534|3565.6|3553.6|3566.1|3554.1|3542.8|3530.8|230
1685332800000|2023-05-29 04:00:00|3565.7|3553.7|3559.5|3547.5|3566.1|3554.1|3557.7|3545.7|40
1685340000000|2023-05-29 06:00:00|3553.5|3541.5|3536.1|3524.1|3565|3553|3531.3|3519.3|370
1685343600000|2023-05-29 07:00:00|3535.7|3523.7|3578.6|3566.6|3578.7|3566.7|3533.5|3521.5|134
1685347200000|2023-05-29 08:00:00|3578.1|3566.1|3581.4|3569.4|3589.7|3577.7|3566.7|3554.7|336
1685350800000|2023-05-29 09:00:00|3581.5|3569.5|3584.4|3572.4|3603.1|3591.1|3575.5|3563.5|1466
1685365200000|2023-05-29 13:00:00|3569.6|3557.6|3586.1|3574.1|3593.2|3581.2|3566.8|3554.8|147
1685368800000|2023-05-29 14:00:00|3586.6|3574.6|3559.5|3547.5|3587.1|3575.1|3554.6|3542.6|348
1685372400000|2023-05-29 15:00:00|3559.3|3547.3|3554.6|3542.6|3561.7|3549.7|3553.1|3541.1|144
1685412000000|2023-05-30 02:00:00|3549.7|3537.7|3504.8|3492.8|3554.7|3542.7|3501.6|3489.6|812
1685415600000|2023-05-30 03:00:00|3504.7|3492.7|3496.4|3484.4|3510.7|3498.7|3493.8|3481.8|581
1685419200000|2023-05-30 04:00:00|3496.1|3484.1|3494.5|3482.5|3496.9|3484.9|3482.4|3470.4|331
1685426400000|2023-05-30 06:00:00|3495.1|3483.1|3477.2|3465.2|3507.7|3495.7|3470.9|3458.9|175
1685430000000|2023-05-30 07:00:00|3477.3|3465.3|3452|3440|3482.8|3470.8|3445.4|3433.4|636
1685433600000|2023-05-30 08:00:00|3450.5|3438.5|3443.7|3431.7|3455.8|3443.8|3426.6|3414.6|257
1685437200000|2023-05-30 09:00:00|3443.5|3431.5|3430.8|3418.8|3483|3471|3430.8|3418.8|640
1685451600000|2023-05-30 13:00:00|3424.7|3412.7|3398.5|3386.5|3427.9|3415.9|3390.8|3378.8|36
1685455200000|2023-05-30 14:00:00|3398.7|3386.7|3380.5|3368.5|3406.4|3394.4|3379.6|3367.6|54
1685458800000|2023-05-30 15:00:00|3381.4|3369.4|3392.1|3380.1|3394.1|3382.1|3379.6|3367.6|10
1685498400000|2023-05-31 02:00:00|3335.9|3323.9|3328.1|3316.1|3346|3334|3315|3303|412
1685502000000|2023-05-31 03:00:00|3328.6|3316.6|3321|3309|3335.1|3323.1|3313.1|3301.1|457
1685505600000|2023-05-31 04:00:00|3320|3308|3308|3296|3322|3310|3299|3287|173
1685512800000|2023-05-31 06:00:00|3300.9|3288.9|3301.3|3289.3|3315.4|3303.4|3287.6|3275.6|385
1685516400000|2023-05-31 07:00:00|3299.8|3287.8|3265.5|3253.5|3310.4|3298.4|3259.3|3247.3|876
1685520000000|2023-05-31 08:00:00|3265.4|3253.4|3259.1|3247.1|3271.1|3259.1|3245.4|3233.4|333
1685523600000|2023-05-31 09:00:00|3259.6|3247.6|3229.9|3217.9|3270|3258|3222.9|3210.9|434
1685538000000|2023-05-31 13:00:00|3227.3|3215.3|3268.3|3256.3|3273.8|3261.8|3220.4|3208.4|348
1685541600000|2023-05-31 14:00:00|3267.8|3255.8|3283.3|3271.3|3289.7|3277.7|3260.1|3248.1|199
1685545200000|2023-05-31 15:00:00|3282.9|3270.9|3278.5|3266.5|3287.4|3275.4|3276.4|3264.4|72
1685584800000|2023-06-01 02:00:00|3295.9|3283.9|3294.8|3282.8|3311|3299|3279.3|3267.3|229
1685588400000|2023-06-01 03:00:00|3295.4|3283.4|3295.5|3283.5|3306|3294|3292.6|3280.6|689
1685592000000|2023-06-01 04:00:00|3295.4|3283.4|3295.7|3283.7|3297.7|3285.7|3293|3281|75
1685599200000|2023-06-01 06:00:00|3290.5|3278.5|3296.6|3284.6|3296.6|3284.6|3286.2|3274.2|276
1685602800000|2023-06-01 07:00:00|3296.2|3284.2|3277.5|3265.5|3302.2|3290.2|3277.4|3265.4|289
1685606400000|2023-06-01 08:00:00|3277.4|3265.4|3283.9|3271.9|3288.5|3276.5|3275.8|3263.8|151
1685610000000|2023-06-01 09:00:00|3283.8|3271.8|3308.8|3296.8|3311.4|3299.4|3283.8|3271.8|378
1685624400000|2023-06-01 13:00:00|3323.3|3307.3|3325.3|3313.3|3333.3|3321.3|3314.1|3302.1|570
1685628000000|2023-06-01 14:00:00|3325.6|3313.6|3335.6|3323.6|3341|3329|3321|3309|98
1685631600000|2023-06-01 15:00:00|3335.1|3323.1|3327.8|3315.8|3340.3|3328.3|3327.3|3315.3|5
1685671200000|2023-06-02 02:00:00|3329.1|3317.1|3387.9|3375.9|3388.6|3376.6|3325.6|3313.6|371
1685674800000|2023-06-02 03:00:00|3388.3|3376.3|3383.9|3371.9|3394.4|3382.4|3367.1|3355.1|99
1685678400000|2023-06-02 04:00:00|3384.4|3372.4|3384.8|3372.8|3392.7|3380.7|3379.5|3367.5|24
1685685600000|2023-06-02 06:00:00|3392.4|3380.4|3379.6|3367.6|3393.6|3381.6|3374.7|3362.7|128
1685689200000|2023-06-02 07:00:00|3379.1|3367.1|3396.5|3384.5|3401.5|3389.5|3373.1|3361.1|141
1685692800000|2023-06-02 08:00:00|3397|3385|3374.5|3362.5|3400.6|3388.6|3364.8|3352.8|196
1685696400000|2023-06-02 09:00:00|3374.8|3362.8|3407.9|3387.9|3432.2|3420.2|3368.1|3356.1|663
1685710800000|2023-06-02 13:00:00|3361.4|3341.4|3361.4|3341.4|3361.4|3341.4|3361.4|3341.4|0
1685714400000|2023-06-02 14:00:00|3361.5|3341.5|3361.5|3341.5|3361.5|3341.5|3361.5|3341.5|0
1686016800000|2023-06-06 02:00:00|3430|3418|3382.3|3370.3|3441|3429|3344.3|3332.3|341
1686020400000|2023-06-06 03:00:00|3382.1|3370.1|3404.7|3392.7|3409.5|3397.5|3371.7|3359.7|155
1686024000000|2023-06-06 04:00:00|3404.2|3392.2|3393.8|3381.8|3404.2|3392.2|3388.8|3376.8|32
1686031200000|2023-06-06 06:00:00|3386|3374|3358.9|3346.9|3393.5|3381.5|3354.9|3342.9|32
1686034800000|2023-06-06 07:00:00|3358.2|3346.2|3346.2|3334.2|3374.1|3362.1|3341.3|3329.3|282
1686038400000|2023-06-06 08:00:00|3345.4|3333.4|3326.1|3314.1|3347.7|3335.7|3325.1|3313.1|73
1686042000000|2023-06-06 09:00:00|3325.9|3313.9|3341|3329|3347.7|3335.7|3319.4|3307.4|461
1686056400000|2023-06-06 13:00:00|3331.7|3319.7|3338.8|3326.8|3344.9|3332.9|3307.4|3295.4|128
1686060000000|2023-06-06 14:00:00|3339.3|3327.3|3371.5|3359.5|3385.6|3373.6|3337.8|3325.8|375
1686063600000|2023-06-06 15:00:00|3372.4|3360.4|3379.6|3367.6|3382.1|3370.1|3368.9|3356.9|43
1686103200000|2023-06-07 02:00:00|3391.9|3379.9|3371.2|3359.2|3395.6|3383.6|3368.9|3356.9|377
1686106800000|2023-06-07 03:00:00|3370.9|3358.9|3365.6|3353.6|3371.7|3359.7|3346.4|3334.4|186
1686110400000|2023-06-07 04:00:00|3364.8|3352.8|3376.5|3364.5|3377|3365|3364.5|3352.5|60
1686117600000|2023-06-07 06:00:00|3358.7|3346.7|3359.2|3347.2|3360.7|3348.7|3336|3324|307
1686121200000|2023-06-07 07:00:00|3359.7|3347.7|3365.9|3353.9|3385.2|3373.2|3353.7|3341.7|199
1686124800000|2023-06-07 08:00:00|3365.4|3353.4|3377.4|3365.4|3388.1|3376.1|3365.4|3353.4|92
1686128400000|2023-06-07 09:00:00|3377.6|3365.6|3343.8|3331.8|3379.6|3367.6|3341.3|3329.3|266
1686142800000|2023-06-07 13:00:00|3352.2|3340.2|3363.4|3351.4|3365.1|3353.1|3329.1|3317.1|48
1686146400000|2023-06-07 14:00:00|3363.6|3351.6|3345.3|3333.3|3372.3|3360.3|3340.6|3328.6|36
1686150000000|2023-06-07 15:00:00|3345.6|3333.6|3369|3357|3370|3358|3345.1|3333.1|119
1686189600000|2023-06-08 02:00:00|3338.5|3326.5|3331.9|3319.9|3341.7|3329.7|3321.1|3309.1|386
1686193200000|2023-06-08 03:00:00|3332.1|3320.1|3334.3|3322.3|3344.8|3332.8|3327.8|3315.8|356
1686196800000|2023-06-08 04:00:00|3334|3322|3324.7|3312.7|3334.8|3322.8|3321.7|3309.7|33
1686204000000|2023-06-08 06:00:00|3328.6|3316.6|3329.2|3317.2|3334.7|3322.7|3313.9|3301.9|298
1686207600000|2023-06-08 07:00:00|3329.4|3317.4|3286.6|3274.6|3330.2|3318.2|3283.9|3271.9|492
1686211200000|2023-06-08 08:00:00|3287.1|3275.1|3289.5|3277.5|3295.1|3283.1|3280.2|3268.2|1002
1686214800000|2023-06-08 09:00:00|3289.7|3277.7|3289.2|3277.2|3299.7|3287.7|3281.2|3269.2|444
1686229200000|2023-06-08 13:00:00|3303|3291|3311.2|3299.2|3313.2|3301.2|3295.3|3283.3|211
1686232800000|2023-06-08 14:00:00|3311.5|3299.5|3325|3313|3326.2|3314.2|3309.2|3297.2|170
1686236400000|2023-06-08 15:00:00|3324.5|3312.5|3335.9|3323.9|3340.9|3328.9|3322.5|3310.5|129
1686276000000|2023-06-09 02:00:00|3359.1|3347.1|3400.6|3388.6|3402.1|3390.1|3358.3|3346.3|255
1686279600000|2023-06-09 03:00:00|3400.4|3388.4|3419|3407|3420|3408|3394.6|3382.6|353
1686283200000|2023-06-09 04:00:00|3419.3|3407.3|3405.6|3393.6|3424|3412|3404.9|3392.9|184
1686290400000|2023-06-09 06:00:00|3414|3402|3409.6|3397.6|3426.6|3414.6|3404.5|3392.5|200
1686294000000|2023-06-09 07:00:00|3409.3|3397.3|3416.7|3404.7|3423.8|3411.8|3404.8|3392.8|186
1686297600000|2023-06-09 08:00:00|3416.5|3404.5|3413.2|3401.2|3421.3|3409.3|3406.2|3394.2|605
1686301200000|2023-06-09 09:00:00|3413.4|3401.4|3390.6|3378.6|3416.2|3404.2|3385.8|3373.8|684
1686315600000|2023-06-09 13:00:00|3387.4|3367.4|3387.3|3367.3|3387.4|3367.4|3387.3|3367.3|2
1686535200000|2023-06-12 02:00:00|3408.8|3396.8|3352.7|3340.7|3412.3|3400.3|3352.7|3340.7|82
1686538800000|2023-06-12 03:00:00|3353.1|3341.1|3361.7|3349.7|3377.1|3365.1|3352.2|3340.2|350
1686542400000|2023-06-12 04:00:00|3361.5|3349.5|3356.3|3344.3|3369|3357|3353|3341|130
1686549600000|2023-06-12 06:00:00|3351.7|3339.7|3336.7|3324.7|3359.2|3347.2|3329|3317|318
1686553200000|2023-06-12 07:00:00|3336.2|3324.2|3334.4|3322.4|3340.8|3328.8|3323.5|3311.5|162
1686556800000|2023-06-12 08:00:00|3333.9|3321.9|3340.1|3328.1|3352.4|3340.4|3330.9|3318.9|87
1686560400000|2023-06-12 09:00:00|3339.6|3327.6|3368.5|3356.5|3377.8|3365.8|3326.7|3314.7|536
1686574800000|2023-06-12 13:00:00|3361.3|3349.3|3344.8|3332.8|3365|3351.5|3332.1|3320.1|211
1686578400000|2023-06-12 14:00:00|3345.1|3333.1|3355.6|3343.6|3357.1|3345.1|3335.7|3323.7|49
1686582000000|2023-06-12 15:00:00|3356.1|3344.1|3364|3352|3365.5|3353.5|3355|3343|17
1686621600000|2023-06-13 02:00:00|3362.8|3350.8|3386.6|3374.6|3387.6|3375.6|3350.1|3338.1|443
1686625200000|2023-06-13 03:00:00|3386.4|3374.4|3379|3367|3388.3|3376.3|3374.1|3362.1|386
1686628800000|2023-06-13 04:00:00|3379.5|3367.5|3376.8|3364.8|3384.3|3372.3|3376.8|3364.8|65
1686636000000|2023-06-13 06:00:00|3383.7|3371.7|3395|3383|3405.7|3393.7|3383.2|3371.2|239
1686639600000|2023-06-13 07:00:00|3395.5|3383.5|3420.7|3408.7|3426.7|3414.7|3395|3383|597
1686643200000|2023-06-13 08:00:00|3421.2|3409.2|3443|3431|3444.9|3432.9|3414.1|3402.1|806
1686646800000|2023-06-13 09:00:00|3442.6|3430.6|3434.1|3422.1|3452.6|3440.6|3429.3|3417.3|1005
1686661200000|2023-06-13 13:00:00|3442.5|3430.5|3462.4|3450.4|3463.9|3451.9|3442|3430|185
1686664800000|2023-06-13 14:00:00|3461.5|3449.5|3428.8|3416.8|3462|3450|3419.3|3407.3|101
1686668400000|2023-06-13 15:00:00|3429.2|3417.2|3429.3|3417.3|3430.7|3418.7|3423.7|3411.7|5
1686708000000|2023-06-14 02:00:00|3462|3450|3489.7|3477.7|3491.8|3479.8|3462|3450|651
1686711600000|2023-06-14 03:00:00|3489.3|3477.3|3527.3|3515.3|3532.4|3520.4|3482.7|3470.7|826
1686715200000|2023-06-14 04:00:00|3528.4|3516.4|3534.9|3522.9|3537.6|3525.6|3518.4|3506.4|163
1686722400000|2023-06-14 06:00:00|3522.6|3510.6|3503.7|3491.7|3527|3515|3498.4|3486.4|134
1686726000000|2023-06-14 07:00:00|3504.1|3492.1|3529.2|3517.2|3535.3|3523.3|3500.7|3488.7|203
1686729600000|2023-06-14 08:00:00|3529|3517|3457.9|3445.9|3529.2|3517.2|3455|3443|468
1686733200000|2023-06-14 09:00:00|3457.8|3445.8|3465.7|3453.7|3482|3470|3453.3|3441.3|168
1686747600000|2023-06-14 13:00:00|3479.2|3467.2|3456|3444|3498|3486|3447.4|3435.4|65
1686751200000|2023-06-14 14:00:00|3455.7|3443.7|3483.3|3471.3|3498.6|3485.6|3452.5|3440.5|19
1686754800000|2023-06-14 15:00:00|3483.5|3471.5|3474.3|3462.3|3486.7|3474.7|3474.2|3461.4|38
1686794400000|2023-06-15 02:00:00|3492|3480|3471.8|3459.8|3492.9|3480.9|3462.8|3450.8|33
1686798000000|2023-06-15 03:00:00|3472.3|3460.3|3499.3|3487.3|3505.9|3493.9|3459.8|3447.8|172
1686801600000|2023-06-15 04:00:00|3498.8|3486.8|3492.6|3480.6|3499.9|3487.9|3485.5|3473.5|33
1686808800000|2023-06-15 06:00:00|3527.9|3515.9|3505.9|3493.9|3534.3|3522.3|3505.3|3493.3|330
1686812400000|2023-06-15 07:00:00|3506.3|3494.3|3512|3500|3526.9|3514.9|3492.8|3480.8|137
1686816000000|2023-06-15 08:00:00|3512.2|3500.2|3528.4|3516.4|3546.9|3534.9|3511.9|3499.9|188
1686819600000|2023-06-15 09:00:00|3528|3516|3532.6|3520.6|3542.3|3530.3|3512.3|3500.3|317
1686834000000|2023-06-15 13:00:00|3538.3|3526.3|3558.3|3546.3|3568.4|3556.4|3537.5|3525.5|447
1686837600000|2023-06-15 14:00:00|3559.1|3547.1|3569.1|3557.1|3574.5|3562.5|3553.2|3541.2|107
1686841200000|2023-06-15 15:00:00|3571.1|3559.1|3575.5|3563.5|3577.4|3565.4|3569|3557|61
1686880800000|2023-06-16 02:00:00|3661.9|3649.9|3748.5|3736.5|3751|3739|3661.9|3649.9|248
1686884400000|2023-06-16 03:00:00|3749.5|3737.5|3762|3750|3796.8|3784.8|3745|3733|395
1686888000000|2023-06-16 04:00:00|3761.9|3749.9|3766.7|3754.7|3770.9|3758.9|3761.9|3749.9|100
1686895200000|2023-06-16 06:00:00|3783.7|3771.7|3768.9|3756.9|3784.8|3772.8|3751.2|3739.2|161
1686898800000|2023-06-16 07:00:00|3768.8|3756.8|3806.4|3794.4|3815.5|3803.5|3764.8|3752.8|312
1686902400000|2023-06-16 08:00:00|3807.1|3795.1|3797.2|3785.2|3807.6|3795.6|3779.5|3767.5|159
1686906000000|2023-06-16 09:00:00|3797.7|3785.7|3771.3|3755.3|3818.3|3806.3|3759.8|3747.8|228
1687140000000|2023-06-19 02:00:00|3778.7|3762.7|3747.6|3735.6|3779.5|3764.7|3739.6|3727.6|311
1687143600000|2023-06-19 03:00:00|3748.1|3736.1|3782.3|3770.3|3803.6|3791.6|3748.1|3736.1|273
1687147200000|2023-06-19 04:00:00|3783.3|3771.3|3784.5|3772.5|3794|3782|3781.1|3769.1|54
1687154400000|2023-06-19 06:00:00|3783|3771|3764.9|3752.9|3785.9|3773.9|3763.1|3751.1|80
1687158000000|2023-06-19 07:00:00|3765|3753|3792|3780|3796.4|3784.4|3758.1|3746.1|164
1687161600000|2023-06-19 08:00:00|3792.4|3780.4|3795.9|3783.9|3815.4|3803.4|3792|3780|338
1687165200000|2023-06-19 09:00:00|3795.8|3783.8|3771.9|3759.9|3795.8|3783.8|3760|3748|314
1687179600000|2023-06-19 13:00:00|3769|3753|3774.6|3758.6|3785.5|3771.5|3763.5|3749.5|1
1687183200000|2023-06-19 14:00:00|3772.5|3760.5|3779.6|3767.6|3788.6|3776.6|3771.5|3759.5|3
1687186800000|2023-06-19 15:00:00|3780.1|3768.1|3766.1|3746.1|3780.6|3768.6|3755.7|3743.7|4
1687226400000|2023-06-20 02:00:00|3773.2|3761.2|3783.4|3771.4|3795.9|3783.9|3760.5|3748.5|108
1687230000000|2023-06-20 03:00:00|3782.4|3770.4|3783.4|3771.4|3786|3774|3768.5|3756.5|174
1687233600000|2023-06-20 04:00:00|3783.9|3771.9|3785.9|3773.9|3799.9|3787.9|3780.3|3768.3|192
1687240800000|2023-06-20 06:00:00|3773.3|3761.3|3785.8|3773.8|3795.3|3783.3|3762.3|3750.3|2
1687244400000|2023-06-20 07:00:00|3786.3|3774.3|3768.8|3756.8|3800.8|3788.8|3766.8|3754.8|98
1687248000000|2023-06-20 08:00:00|3769.8|3757.8|3745.2|3733.2|3776.7|3764.7|3733.8|3721.8|394
1687251600000|2023-06-20 09:00:00|3742.8|3730.8|3737.2|3725.2|3762.1|3750.1|3731.6|3719.6|190
1687266000000|2023-06-20 13:00:00|3732.7|3716.7|3736|3720|3746.9|3734.7|3718.1|3706.1|29
1687269600000|2023-06-20 14:00:00|3735.5|3719.5|3761|3749|3767.9|3755.9|3727.4|3715|10
1687273200000|2023-06-20 15:00:00|3761.5|3749.5|3746.9|3734.9|3766.4|3754.4|3739.4|3727.4|3
1687312800000|2023-06-21 02:00:00|3622.6|3606.6|3614.3|3602.3|3623.1|3608.6|3587.5|3575.5|125
1687316400000|2023-06-21 03:00:00|3613.8|3601.8|3602.6|3590.6|3613.8|3601.8|3597|3585|287
1687320000000|2023-06-21 04:00:00|3603.1|3591.1|3604.1|3592.1|3606.1|3594.1|3600.6|3588.6|2
1687327200000|2023-06-21 06:00:00|3618.6|3606.6|3632.4|3620.4|3636|3624|3618.6|3606.6|81
1687330800000|2023-06-21 07:00:00|3632.9|3620.9|3636.9|3624.9|3654.3|3642.3|3613|3601|122
1687334400000|2023-06-21 08:00:00|3637.4|3625.4|3638.3|3626.3|3648.8|3636.8|3627.3|3615.3|29
1687338000000|2023-06-21 09:00:00|3637.8|3625.8|3627.8|3615.8|3642.3|3630.3|3621.8|3609.8|85
1687352400000|2023-06-21 13:00:00|3611.2|3595.2|3563.2|3551.2|3611.2|3595.2|3562.2|3550.2|1
1687356000000|2023-06-21 14:00:00|3562.7|3550.7|3562.2|3550.2|3570.7|3557.2|3549.7|3537.7|13
1687359600000|2023-06-21 15:00:00|3563.7|3551.7|3563.7|3551.7|3571.2|3556.2|3561.7|3548.2|2
1687399200000|2023-06-22 02:00:00|3562.5|3550.5|3609.5|3597.5|3621.5|3609.5|3562.5|3550.5|1815
1687402800000|2023-06-22 03:00:00|3609|3597|3624|3612|3633|3621|3597|3585|645
1687406400000|2023-06-22 04:00:00|3624.5|3612.5|3619.5|3607.5|3625|3613|3609|3597|488
1687413600000|2023-06-22 06:00:00|3615.5|3603.5|3634|3622|3644|3632|3611.9|3599.9|175
1687417200000|2023-06-22 07:00:00|3633|3621|3604.9|3592.9|3634|3622|3597.9|3585.9|234
1687420800000|2023-06-22 08:00:00|3605.4|3593.4|3593.4|3581.4|3612.4|3600.4|3585.4|3573.4|105
1687424400000|2023-06-22 09:00:00|3593.9|3581.9|3578.4|3566.4|3600.4|3588.4|3567.4|3555.4|747
1687438800000|2023-06-22 13:00:00|3546.4|3534.4|3583.9|3571.9|3592.4|3580.4|3521.9|3509.9|260
1687442400000|2023-06-22 14:00:00|3583.4|3571.4|3574.9|3562.9|3597.4|3585.4|3570.9|3558.9|107
1687446000000|2023-06-22 15:00:00|3575.4|3563.4|3585.4|3573.4|3585.4|3573.4|3559.9|3547.9|33
1687485600000|2023-06-23 02:00:00|3643.3|3631.3|3679.3|3667.3|3686.7|3674.7|3642.3|3630.3|576
1687489200000|2023-06-23 03:00:00|3679.7|3667.7|3626.8|3614.8|3680.3|3668.3|3626.3|3614.3|352
1687492800000|2023-06-23 04:00:00|3627.3|3615.3|3637.8|3625.8|3637.8|3625.8|3622.3|3610.3|13
1687500000000|2023-06-23 06:00:00|3636.8|3624.8|3638.7|3626.7|3646.7|3634.7|3633.7|3621.7|269
1687503600000|2023-06-23 07:00:00|3639.2|3627.2|3619.1|3607.1|3663.7|3651.7|3611.1|3599.1|305
1687507200000|2023-06-23 08:00:00|3619.6|3607.6|3609.2|3597.2|3630.2|3618.2|3606.1|3594.1|85
1687510800000|2023-06-23 09:00:00|3608.7|3596.7|3636.1|3624.1|3644.1|3632.1|3607.7|3595.7|450
1687525200000|2023-06-23 13:00:00|3615.5|3595.5|3615.5|3595.5|3615.5|3595.5|3615.5|3595.5|0
1687744800000|2023-06-26 02:00:00|3696.7|3684.7|3678.9|3666.9|3698.8|3686.8|3644.9|3632.9|397
1687748400000|2023-06-26 03:00:00|3679.4|3667.4|3680.6|3668.6|3688.4|3676.4|3665.3|3653.3|261
1687752000000|2023-06-26 04:00:00|3679.9|3667.9|3667.3|3655.3|3683.5|3671.5|3665.7|3653.7|168
1687759200000|2023-06-26 06:00:00|3682.5|3670.5|3699.8|3687.8|3704.5|3692.5|3677.9|3665.9|396
1687762800000|2023-06-26 07:00:00|3699.3|3687.3|3695.1|3683.1|3699.4|3687.4|3670|3658|172
1687766400000|2023-06-26 08:00:00|3695|3683|3697.8|3685.8|3699.4|3687.4|3677.4|3665.4|516
1687770000000|2023-06-26 09:00:00|3697.3|3685.3|3733.1|3721.1|3735.7|3723.7|3696.8|3684.8|671
1687784400000|2023-06-26 13:00:00|3732.3|3720.3|3751|3739|3758.5|3746.5|3726.1|3714.1|514
1687788000000|2023-06-26 14:00:00|3750.5|3738.5|3734.5|3722.5|3750.8|3738.8|3731|3719|154
1687791600000|2023-06-26 15:00:00|3733.5|3721.5|3735.5|3723.5|3740.5|3728.5|3730|3718|38
1687831200000|2023-06-27 02:00:00|3762.8|3750.8|3757.6|3745.6|3769.5|3757.5|3743.5|3731.5|407
1687834800000|2023-06-27 03:00:00|3758.6|3746.6|3762.1|3750.1|3767.6|3755.6|3750.5|3738.5|331
1687838400000|2023-06-27 04:00:00|3762.6|3750.6|3751.1|3739.1|3762.6|3750.6|3750.6|3738.6|19
1687845600000|2023-06-27 06:00:00|3761.1|3749.1|3735.6|3723.6|3766|3754|3735.6|3723.6|188
1687849200000|2023-06-27 07:00:00|3736.6|3724.6|3707.1|3695.1|3737.1|3725.1|3695.4|3683.4|310
1687852800000|2023-06-27 08:00:00|3706.6|3694.6|3710.5|3698.5|3733.1|3721.1|3705|3693|71
1687856400000|2023-06-27 09:00:00|3710.4|3698.4|3687.5|3675.5|3717|3705|3686.6|3674.6|790
1687870800000|2023-06-27 13:00:00|3690|3678|3672|3660|3705.5|3693.5|3670.9|3658.9|559
1687874400000|2023-06-27 14:00:00|3671.5|3659.5|3686.2|3674.2|3699.7|3687.7|3667|3655|171
1687878000000|2023-06-27 15:00:00|3686.6|3674.6|3692.5|3680.5|3698.1|3686.1|3686|3674|43
1687917600000|2023-06-28 02:00:00|3736.4|3724.4|3792|3780|3796.4|3784.4|3736|3724|852
1687921200000|2023-06-28 03:00:00|3791.6|3779.6|3793.7|3781.7|3808.7|3796.7|3789.6|3777.6|327
1687924800000|2023-06-28 04:00:00|3793.8|3781.8|3793.7|3781.7|3800.3|3788.3|3784.1|3772.1|105
1687932000000|2023-06-28 06:00:00|3803.7|3791.7|3796.5|3784.5|3812.7|3800.7|3785.5|3773.5|249
1687935600000|2023-06-28 07:00:00|3796|3784|3758.5|3746.5|3798.5|3786.5|3756|3744|181
1687939200000|2023-06-28 08:00:00|3758.6|3746.6|3731.9|3719.9|3761|3749|3729.5|3717.5|1420
1687942800000|2023-06-28 09:00:00|3731.5|3719.5|3764.6|3752.6|3772.9|3760.9|3728.3|3716.3|637
1687957200000|2023-06-28 13:00:00|3694.4|3674.4|3694.5|3674.5|3694.5|3674.5|3694.4|3674.4|5
1687960800000|2023-06-28 14:00:00|3694.6|3674.6|3694.6|3674.6|3694.6|3674.6|3694.6|3674.6|0
1687964400000|2023-06-28 15:00:00|3694.7|3674.7|3694.7|3674.7|3694.7|3674.7|3694.7|3674.7|0
1688090400000|2023-06-30 02:00:00|3828.9|3816.9|3820.6|3808.6|3837.9|3825.9|3806|3794|928
1688094000000|2023-06-30 03:00:00|3821.6|3809.6|3814.5|3802.5|3828.6|3816.6|3806.2|3794.2|249
1688097600000|2023-06-30 04:00:00|3814.4|3802.4|3819.3|3807.3|3824.6|3812.6|3802.1|3790.1|512
1688104800000|2023-06-30 06:00:00|3805.6|3793.6|3810.6|3798.6|3812.8|3800.8|3792.1|3780.1|281
1688108400000|2023-06-30 07:00:00|3809.6|3797.6|3796.1|3784.1|3818.6|3806.6|3788.6|3776.6|327
1688112000000|2023-06-30 08:00:00|3795.7|3783.7|3817.1|3805.1|3823.5|3811.5|3785.7|3773.7|824
1688115600000|2023-06-30 09:00:00|3816.5|3804.5|3793.3|3781.3|3821.1|3809.1|3791.3|3779.3|1054
1688130000000|2023-06-30 13:00:00|3710.9|3690.9|3711.1|3691.1|3711.1|3691.1|3710.9|3690.9|6
1688133600000|2023-06-30 14:00:00|3711.2|3691.2|3711.2|3691.2|3711.2|3691.2|3711.2|3691.2|0
1688137200000|2023-06-30 15:00:00|3711.3|3691.3|3711.3|3691.3|3711.3|3691.3|3711.3|3691.3|0
1685325600000|2023-05-29 02:00:00|3555.4|3543.4|3546.5|3534.5|3561.1|3549.1|3539|3527|410
1685329200000|2023-05-29 03:00:00|3546|3534|3565.6|3553.6|3566.1|3554.1|3542.8|3530.8|230
1685332800000|2023-05-29 04:00:00|3565.7|3553.7|3559.5|3547.5|3566.1|3554.1|3557.7|3545.7|40
1685340000000|2023-05-29 06:00:00|3553.5|3541.5|3536.1|3524.1|3565|3553|3531.3|3519.3|370
1685343600000|2023-05-29 07:00:00|3535.7|3523.7|3578.6|3566.6|3578.7|3566.7|3533.5|3521.5|134
1685347200000|2023-05-29 08:00:00|3578.1|3566.1|3581.4|3569.4|3589.7|3577.7|3566.7|3554.7|336
1685350800000|2023-05-29 09:00:00|3581.5|3569.5|3584.4|3572.4|3603.1|3591.1|3575.5|3563.5|1466
1685365200000|2023-05-29 13:00:00|3569.6|3557.6|3586.1|3574.1|3593.2|3581.2|3566.8|3554.8|147
1685368800000|2023-05-29 14:00:00|3586.6|3574.6|3559.5|3547.5|3587.1|3575.1|3554.6|3542.6|348
1685372400000|2023-05-29 15:00:00|3559.3|3547.3|3554.6|3542.6|3561.7|3549.7|3553.1|3541.1|144
1685412000000|2023-05-30 02:00:00|3549.7|3537.7|3504.8|3492.8|3554.7|3542.7|3501.6|3489.6|812
1685415600000|2023-05-30 03:00:00|3504.7|3492.7|3496.4|3484.4|3510.7|3498.7|3493.8|3481.8|581
1685419200000|2023-05-30 04:00:00|3496.1|3484.1|3494.5|3482.5|3496.9|3484.9|3482.4|3470.4|331
1685426400000|2023-05-30 06:00:00|3495.1|3483.1|3477.2|3465.2|3507.7|3495.7|3470.9|3458.9|175
1685430000000|2023-05-30 07:00:00|3477.3|3465.3|3452|3440|3482.8|3470.8|3445.4|3433.4|636
1685433600000|2023-05-30 08:00:00|3450.5|3438.5|3443.7|3431.7|3455.8|3443.8|3426.6|3414.6|257
1685437200000|2023-05-30 09:00:00|3443.5|3431.5|3430.8|3418.8|3483|3471|3430.8|3418.8|640
1685451600000|2023-05-30 13:00:00|3424.7|3412.7|3398.5|3386.5|3427.9|3415.9|3390.8|3378.8|36
1685455200000|2023-05-30 14:00:00|3398.7|3386.7|3380.5|3368.5|3406.4|3394.4|3379.6|3367.6|54
1685458800000|2023-05-30 15:00:00|3381.4|3369.4|3392.1|3380.1|3394.1|3382.1|3379.6|3367.6|10
1685498400000|2023-05-31 02:00:00|3335.9|3323.9|3328.1|3316.1|3346|3334|3315|3303|412
1685502000000|2023-05-31 03:00:00|3328.6|3316.6|3321|3309|3335.1|3323.1|3313.1|3301.1|457
1685505600000|2023-05-31 04:00:00|3320|3308|3308|3296|3322|3310|3299|3287|173
1685512800000|2023-05-31 06:00:00|3300.9|3288.9|3301.3|3289.3|3315.4|3303.4|3287.6|3275.6|385
1685516400000|2023-05-31 07:00:00|3299.8|3287.8|3265.5|3253.5|3310.4|3298.4|3259.3|3247.3|876
1685520000000|2023-05-31 08:00:00|3265.4|3253.4|3259.1|3247.1|3271.1|3259.1|3245.4|3233.4|333
1685523600000|2023-05-31 09:00:00|3259.6|3247.6|3229.9|3217.9|3270|3258|3222.9|3210.9|434
1685538000000|2023-05-31 13:00:00|3227.3|3215.3|3268.3|3256.3|3273.8|3261.8|3220.4|3208.4|348
1685541600000|2023-05-31 14:00:00|3267.8|3255.8|3283.3|3271.3|3289.7|3277.7|3260.1|3248.1|199
1685545200000|2023-05-31 15:00:00|3282.9|3270.9|3278.5|3266.5|3287.4|3275.4|3276.4|3264.4|72
1685584800000|2023-06-01 02:00:00|3295.9|3283.9|3294.8|3282.8|3311|3299|3279.3|3267.3|229
1685588400000|2023-06-01 03:00:00|3295.4|3283.4|3295.5|3283.5|3306|3294|3292.6|3280.6|689
1685592000000|2023-06-01 04:00:00|3295.4|3283.4|3295.7|3283.7|3297.7|3285.7|3293|3281|75
1685599200000|2023-06-01 06:00:00|3290.5|3278.5|3296.6|3284.6|3296.6|3284.6|3286.2|3274.2|276
1685602800000|2023-06-01 07:00:00|3296.2|3284.2|3277.5|3265.5|3302.2|3290.2|3277.4|3265.4|289
1685606400000|2023-06-01 08:00:00|3277.4|3265.4|3283.9|3271.9|3288.5|3276.5|3275.8|3263.8|151
1685610000000|2023-06-01 09:00:00|3283.8|3271.8|3308.8|3296.8|3311.4|3299.4|3283.8|3271.8|378
1685624400000|2023-06-01 13:00:00|3323.3|3307.3|3325.3|3313.3|3333.3|3321.3|3314.1|3302.1|570
1685628000000|2023-06-01 14:00:00|3325.6|3313.6|3335.6|3323.6|3341|3329|3321|3309|98
1685631600000|2023-06-01 15:00:00|3335.1|3323.1|3327.8|3315.8|3340.3|3328.3|3327.3|3315.3|5
1685671200000|2023-06-02 02:00:00|3329.1|3317.1|3387.9|3375.9|3388.6|3376.6|3325.6|3313.6|371
1685674800000|2023-06-02 03:00:00|3388.3|3376.3|3383.9|3371.9|3394.4|3382.4|3367.1|3355.1|99
1685678400000|2023-06-02 04:00:00|3384.4|3372.4|3384.8|3372.8|3392.7|3380.7|3379.5|3367.5|24
1685685600000|2023-06-02 06:00:00|3392.4|3380.4|3379.6|3367.6|3393.6|3381.6|3374.7|3362.7|128
1685689200000|2023-06-02 07:00:00|3379.1|3367.1|3396.5|3384.5|3401.5|3389.5|3373.1|3361.1|141
1685692800000|2023-06-02 08:00:00|3397|3385|3374.5|3362.5|3400.6|3388.6|3364.8|3352.8|196
1685696400000|2023-06-02 09:00:00|3374.8|3362.8|3407.9|3387.9|3432.2|3420.2|3368.1|3356.1|663
1685710800000|2023-06-02 13:00:00|3361.4|3341.4|3361.4|3341.4|3361.4|3341.4|3361.4|3341.4|0
1685714400000|2023-06-02 14:00:00|3361.5|3341.5|3361.5|3341.5|3361.5|3341.5|3361.5|3341.5|0
1686016800000|2023-06-06 02:00:00|3430|3418|3382.3|3370.3|3441|3429|3344.3|3332.3|341
1686020400000|2023-06-06 03:00:00|3382.1|3370.1|3404.7|3392.7|3409.5|3397.5|3371.7|3359.7|155
1686024000000|2023-06-06 04:00:00|3404.2|3392.2|3393.8|3381.8|3404.2|3392.2|3388.8|3376.8|32
1686031200000|2023-06-06 06:00:00|3386|3374|3358.9|3346.9|3393.5|3381.5|3354.9|3342.9|32
1686034800000|2023-06-06 07:00:00|3358.2|3346.2|3346.2|3334.2|3374.1|3362.1|3341.3|3329.3|282
1686038400000|2023-06-06 08:00:00|3345.4|3333.4|3326.1|3314.1|3347.7|3335.7|3325.1|3313.1|73
1686042000000|2023-06-06 09:00:00|3325.9|3313.9|3341|3329|3347.7|3335.7|3319.4|3307.4|461
1686056400000|2023-06-06 13:00:00|3331.7|3319.7|3338.8|3326.8|3344.9|3332.9|3307.4|3295.4|128
1686060000000|2023-06-06 14:00:00|3339.3|3327.3|3371.5|3359.5|3385.6|3373.6|3337.8|3325.8|375
1686063600000|2023-06-06 15:00:00|3372.4|3360.4|3379.6|3367.6|3382.1|3370.1|3368.9|3356.9|43
1686103200000|2023-06-07 02:00:00|3391.9|3379.9|3371.2|3359.2|3395.6|3383.6|3368.9|3356.9|377
1686106800000|2023-06-07 03:00:00|3370.9|3358.9|3365.6|3353.6|3371.7|3359.7|3346.4|3334.4|186
1686110400000|2023-06-07 04:00:00|3364.8|3352.8|3376.5|3364.5|3377|3365|3364.5|3352.5|60
1686117600000|2023-06-07 06:00:00|3358.7|3346.7|3359.2|3347.2|3360.7|3348.7|3336|3324|307
1686121200000|2023-06-07 07:00:00|3359.7|3347.7|3365.9|3353.9|3385.2|3373.2|3353.7|3341.7|199
1686124800000|2023-06-07 08:00:00|3365.4|3353.4|3377.4|3365.4|3388.1|3376.1|3365.4|3353.4|92
1686128400000|2023-06-07 09:00:00|3377.6|3365.6|3343.8|3331.8|3379.6|3367.6|3341.3|3329.3|266
1686142800000|2023-06-07 13:00:00|3352.2|3340.2|3363.4|3351.4|3365.1|3353.1|3329.1|3317.1|48
1686146400000|2023-06-07 14:00:00|3363.6|3351.6|3345.3|3333.3|3372.3|3360.3|3340.6|3328.6|36
1686150000000|2023-06-07 15:00:00|3345.6|3333.6|3369|3357|3370|3358|3345.1|3333.1|119
1686189600000|2023-06-08 02:00:00|3338.5|3326.5|3331.9|3319.9|3341.7|3329.7|3321.1|3309.1|386
1686193200000|2023-06-08 03:00:00|3332.1|3320.1|3334.3|3322.3|3344.8|3332.8|3327.8|3315.8|356
1686196800000|2023-06-08 04:00:00|3334|3322|3324.7|3312.7|3334.8|3322.8|3321.7|3309.7|33
1686204000000|2023-06-08 06:00:00|3328.6|3316.6|3329.2|3317.2|3334.7|3322.7|3313.9|3301.9|298
1686207600000|2023-06-08 07:00:00|3329.4|3317.4|3286.6|3274.6|3330.2|3318.2|3283.9|3271.9|492
1686211200000|2023-06-08 08:00:00|3287.1|3275.1|3289.5|3277.5|3295.1|3283.1|3280.2|3268.2|1002
1686214800000|2023-06-08 09:00:00|3289.7|3277.7|3289.2|3277.2|3299.7|3287.7|3281.2|3269.2|444
1686229200000|2023-06-08 13:00:00|3303|3291|3311.2|3299.2|3313.2|3301.2|3295.3|3283.3|211
1686232800000|2023-06-08 14:00:00|3311.5|3299.5|3325|3313|3326.2|3314.2|3309.2|3297.2|170
1686236400000|2023-06-08 15:00:00|3324.5|3312.5|3335.9|3323.9|3340.9|3328.9|3322.5|3310.5|129
1686276000000|2023-06-09 02:00:00|3359.1|3347.1|3400.6|3388.6|3402.1|3390.1|3358.3|3346.3|255
1686279600000|2023-06-09 03:00:00|3400.4|3388.4|3419|3407|3420|3408|3394.6|3382.6|353
1686283200000|2023-06-09 04:00:00|3419.3|3407.3|3405.6|3393.6|3424|3412|3404.9|3392.9|184
1686290400000|2023-06-09 06:00:00|3414|3402|3409.6|3397.6|3426.6|3414.6|3404.5|3392.5|200
1686294000000|2023-06-09 07:00:00|3409.3|3397.3|3416.7|3404.7|3423.8|3411.8|3404.8|3392.8|186
1686297600000|2023-06-09 08:00:00|3416.5|3404.5|3413.2|3401.2|3421.3|3409.3|3406.2|3394.2|605
1686301200000|2023-06-09 09:00:00|3413.4|3401.4|3390.6|3378.6|3416.2|3404.2|3385.8|3373.8|684
1686315600000|2023-06-09 13:00:00|3387.4|3367.4|3387.3|3367.3|3387.4|3367.4|3387.3|3367.3|2
1686535200000|2023-06-12 02:00:00|3408.8|3396.8|3352.7|3340.7|3412.3|3400.3|3352.7|3340.7|82
1686538800000|2023-06-12 03:00:00|3353.1|3341.1|3361.7|3349.7|3377.1|3365.1|3352.2|3340.2|350
1686542400000|2023-06-12 04:00:00|3361.5|3349.5|3356.3|3344.3|3369|3357|3353|3341|130
1686549600000|2023-06-12 06:00:00|3351.7|3339.7|3336.7|3324.7|3359.2|3347.2|3329|3317|318
1686553200000|2023-06-12 07:00:00|3336.2|3324.2|3334.4|3322.4|3340.8|3328.8|3323.5|3311.5|162
1686556800000|2023-06-12 08:00:00|3333.9|3321.9|3340.1|3328.1|3352.4|3340.4|3330.9|3318.9|87
1686560400000|2023-06-12 09:00:00|3339.6|3327.6|3368.5|3356.5|3377.8|3365.8|3326.7|3314.7|536
1686574800000|2023-06-12 13:00:00|3361.3|3349.3|3344.8|3332.8|3365|3351.5|3332.1|3320.1|211
1686578400000|2023-06-12 14:00:00|3345.1|3333.1|3355.6|3343.6|3357.1|3345.1|3335.7|3323.7|49
1686582000000|2023-06-12 15:00:00|3356.1|3344.1|3364|3352|3365.5|3353.5|3355|3343|17
1686621600000|2023-06-13 02:00:00|3362.8|3350.8|3386.6|3374.6|3387.6|3375.6|3350.1|3338.1|443
1686625200000|2023-06-13 03:00:00|3386.4|3374.4|3379|3367|3388.3|3376.3|3374.1|3362.1|386
1686628800000|2023-06-13 04:00:00|3379.5|3367.5|3376.8|3364.8|3384.3|3372.3|3376.8|3364.8|65
1686636000000|2023-06-13 06:00:00|3383.7|3371.7|3395|3383|3405.7|3393.7|3383.2|3371.2|239
1686639600000|2023-06-13 07:00:00|3395.5|3383.5|3420.7|3408.7|3426.7|3414.7|3395|3383|597
1686643200000|2023-06-13 08:00:00|3421.2|3409.2|3443|3431|3444.9|3432.9|3414.1|3402.1|806
1686646800000|2023-06-13 09:00:00|3442.6|3430.6|3434.1|3422.1|3452.6|3440.6|3429.3|3417.3|1005
1686661200000|2023-06-13 13:00:00|3442.5|3430.5|3462.4|3450.4|3463.9|3451.9|3442|3430|185
1686664800000|2023-06-13 14:00:00|3461.5|3449.5|3428.8|3416.8|3462|3450|3419.3|3407.3|101
1686668400000|2023-06-13 15:00:00|3429.2|3417.2|3429.3|3417.3|3430.7|3418.7|3423.7|3411.7|5
1686708000000|2023-06-14 02:00:00|3462|3450|3489.7|3477.7|3491.8|3479.8|3462|3450|651
1686711600000|2023-06-14 03:00:00|3489.3|3477.3|3527.3|3515.3|3532.4|3520.4|3482.7|3470.7|826
1686715200000|2023-06-14 04:00:00|3528.4|3516.4|3534.9|3522.9|3537.6|3525.6|3518.4|3506.4|163
1686722400000|2023-06-14 06:00:00|3522.6|3510.6|3503.7|3491.7|3527|3515|3498.4|3486.4|134
1686726000000|2023-06-14 07:00:00|3504.1|3492.1|3529.2|3517.2|3535.3|3523.3|3500.7|3488.7|203
1686729600000|2023-06-14 08:00:00|3529|3517|3457.9|3445.9|3529.2|3517.2|3455|3443|468
1686733200000|2023-06-14 09:00:00|3457.8|3445.8|3465.7|3453.7|3482|3470|3453.3|3441.3|168
1686747600000|2023-06-14 13:00:00|3479.2|3467.2|3456|3444|3498|3486|3447.4|3435.4|65
1686751200000|2023-06-14 14:00:00|3455.7|3443.7|3483.3|3471.3|3498.6|3485.6|3452.5|3440.5|19
1686754800000|2023-06-14 15:00:00|3483.5|3471.5|3474.3|3462.3|3486.7|3474.7|3474.2|3461.4|38
1686794400000|2023-06-15 02:00:00|3492|3480|3471.8|3459.8|3492.9|3480.9|3462.8|3450.8|33
1686798000000|2023-06-15 03:00:00|3472.3|3460.3|3499.3|3487.3|3505.9|3493.9|3459.8|3447.8|172
1686801600000|2023-06-15 04:00:00|3498.8|3486.8|3492.6|3480.6|3499.9|3487.9|3485.5|3473.5|33
1686808800000|2023-06-15 06:00:00|3527.9|3515.9|3505.9|3493.9|3534.3|3522.3|3505.3|3493.3|330
1686812400000|2023-06-15 07:00:00|3506.3|3494.3|3512|3500|3526.9|3514.9|3492.8|3480.8|137
1686816000000|2023-06-15 08:00:00|3512.2|3500.2|3528.4|3516.4|3546.9|3534.9|3511.9|3499.9|188
1686819600000|2023-06-15 09:00:00|3528|3516|3532.6|3520.6|3542.3|3530.3|3512.3|3500.3|317
1686834000000|2023-06-15 13:00:00|3538.3|3526.3|3558.3|3546.3|3568.4|3556.4|3537.5|3525.5|447
1686837600000|2023-06-15 14:00:00|3559.1|3547.1|3569.1|3557.1|3574.5|3562.5|3553.2|3541.2|107
1686841200000|2023-06-15 15:00:00|3571.1|3559.1|3575.5|3563.5|3577.4|3565.4|3569|3557|61
1686880800000|2023-06-16 02:00:00|3661.9|3649.9|3748.5|3736.5|3751|3739|3661.9|3649.9|248
1686884400000|2023-06-16 03:00:00|3749.5|3737.5|3762|3750|3796.8|3784.8|3745|3733|395
1686888000000|2023-06-16 04:00:00|3761.9|3749.9|3766.7|3754.7|3770.9|3758.9|3761.9|3749.9|100
1686895200000|2023-06-16 06:00:00|3783.7|3771.7|3768.9|3756.9|3784.8|3772.8|3751.2|3739.2|161
1686898800000|2023-06-16 07:00:00|3768.8|3756.8|3806.4|3794.4|3815.5|3803.5|3764.8|3752.8|312
1686902400000|2023-06-16 08:00:00|3807.1|3795.1|3797.2|3785.2|3807.6|3795.6|3779.5|3767.5|159
1686906000000|2023-06-16 09:00:00|3797.7|3785.7|3771.3|3755.3|3818.3|3806.3|3759.8|3747.8|228
1687140000000|2023-06-19 02:00:00|3778.7|3762.7|3747.6|3735.6|3779.5|3764.7|3739.6|3727.6|311
1687143600000|2023-06-19 03:00:00|3748.1|3736.1|3782.3|3770.3|3803.6|3791.6|3748.1|3736.1|273
1687147200000|2023-06-19 04:00:00|3783.3|3771.3|3784.5|3772.5|3794|3782|3781.1|3769.1|54
1687154400000|2023-06-19 06:00:00|3783|3771|3764.9|3752.9|3785.9|3773.9|3763.1|3751.1|80
1687158000000|2023-06-19 07:00:00|3765|3753|3792|3780|3796.4|3784.4|3758.1|3746.1|164
1687161600000|2023-06-19 08:00:00|3792.4|3780.4|3795.9|3783.9|3815.4|3803.4|3792|3780|338
1687165200000|2023-06-19 09:00:00|3795.8|3783.8|3771.9|3759.9|3795.8|3783.8|3760|3748|314
1687179600000|2023-06-19 13:00:00|3769|3753|3774.6|3758.6|3785.5|3771.5|3763.5|3749.5|1
1687183200000|2023-06-19 14:00:00|3772.5|3760.5|3779.6|3767.6|3788.6|3776.6|3771.5|3759.5|3
1687186800000|2023-06-19 15:00:00|3780.1|3768.1|3766.1|3746.1|3780.6|3768.6|3755.7|3743.7|4
1687226400000|2023-06-20 02:00:00|3773.2|3761.2|3783.4|3771.4|3795.9|3783.9|3760.5|3748.5|108
1687230000000|2023-06-20 03:00:00|3782.4|3770.4|3783.4|3771.4|3786|3774|3768.5|3756.5|174
1687233600000|2023-06-20 04:00:00|3783.9|3771.9|3785.9|3773.9|3799.9|3787.9|3780.3|3768.3|192
1687240800000|2023-06-20 06:00:00|3773.3|3761.3|3785.8|3773.8|3795.3|3783.3|3762.3|3750.3|2
1687244400000|2023-06-20 07:00:00|3786.3|3774.3|3768.8|3756.8|3800.8|3788.8|3766.8|3754.8|98
1687248000000|2023-06-20 08:00:00|3769.8|3757.8|3745.2|3733.2|3776.7|3764.7|3733.8|3721.8|394
1687251600000|2023-06-20 09:00:00|3742.8|3730.8|3737.2|3725.2|3762.1|3750.1|3731.6|3719.6|190
1687266000000|2023-06-20 13:00:00|3732.7|3716.7|3736|3720|3746.9|3734.7|3718.1|3706.1|29
1687269600000|2023-06-20 14:00:00|3735.5|3719.5|3761|3749|3767.9|3755.9|3727.4|3715|10
1687273200000|2023-06-20 15:00:00|3761.5|3749.5|3746.9|3734.9|3766.4|3754.4|3739.4|3727.4|3
1687312800000|2023-06-21 02:00:00|3622.6|3606.6|3614.3|3602.3|3623.1|3608.6|3587.5|3575.5|125
1687316400000|2023-06-21 03:00:00|3613.8|3601.8|3602.6|3590.6|3613.8|3601.8|3597|3585|287
1687320000000|2023-06-21 04:00:00|3603.1|3591.1|3604.1|3592.1|3606.1|3594.1|3600.6|3588.6|2
1687327200000|2023-06-21 06:00:00|3618.6|3606.6|3632.4|3620.4|3636|3624|3618.6|3606.6|81
1687330800000|2023-06-21 07:00:00|3632.9|3620.9|3636.9|3624.9|3654.3|3642.3|3613|3601|122
1687334400000|2023-06-21 08:00:00|3637.4|3625.4|3638.3|3626.3|3648.8|3636.8|3627.3|3615.3|29
1687338000000|2023-06-21 09:00:00|3637.8|3625.8|3627.8|3615.8|3642.3|3630.3|3621.8|3609.8|85
1687352400000|2023-06-21 13:00:00|3611.2|3595.2|3563.2|3551.2|3611.2|3595.2|3562.2|3550.2|1
1687356000000|2023-06-21 14:00:00|3562.7|3550.7|3562.2|3550.2|3570.7|3557.2|3549.7|3537.7|13
1687359600000|2023-06-21 15:00:00|3563.7|3551.7|3563.7|3551.7|3571.2|3556.2|3561.7|3548.2|2
1687399200000|2023-06-22 02:00:00|3562.5|3550.5|3609.5|3597.5|3621.5|3609.5|3562.5|3550.5|1815
1687402800000|2023-06-22 03:00:00|3609|3597|3624|3612|3633|3621|3597|3585|645
1687406400000|2023-06-22 04:00:00|3624.5|3612.5|3619.5|3607.5|3625|3613|3609|3597|488
1687413600000|2023-06-22 06:00:00|3615.5|3603.5|3634|3622|3644|3632|3611.9|3599.9|175
1687417200000|2023-06-22 07:00:00|3633|3621|3604.9|3592.9|3634|3622|3597.9|3585.9|234
1687420800000|2023-06-22 08:00:00|3605.4|3593.4|3593.4|3581.4|3612.4|3600.4|3585.4|3573.4|105
1687424400000|2023-06-22 09:00:00|3593.9|3581.9|3578.4|3566.4|3600.4|3588.4|3567.4|3555.4|747
1687438800000|2023-06-22 13:00:00|3546.4|3534.4|3583.9|3571.9|3592.4|3580.4|3521.9|3509.9|260
1687442400000|2023-06-22 14:00:00|3583.4|3571.4|3574.9|3562.9|3597.4|3585.4|3570.9|3558.9|107
1687446000000|2023-06-22 15:00:00|3575.4|3563.4|3585.4|3573.4|3585.4|3573.4|3559.9|3547.9|33
1687485600000|2023-06-23 02:00:00|3643.3|3631.3|3679.3|3667.3|3686.7|3674.7|3642.3|3630.3|576
1687489200000|2023-06-23 03:00:00|3679.7|3667.7|3626.8|3614.8|3680.3|3668.3|3626.3|3614.3|352
1687492800000|2023-06-23 04:00:00|3627.3|3615.3|3637.8|3625.8|3637.8|3625.8|3622.3|3610.3|13
1687500000000|2023-06-23 06:00:00|3636.8|3624.8|3638.7|3626.7|3646.7|3634.7|3633.7|3621.7|269
1687503600000|2023-06-23 07:00:00|3639.2|3627.2|3619.1|3607.1|3663.7|3651.7|3611.1|3599.1|305
1687507200000|2023-06-23 08:00:00|3619.6|3607.6|3609.2|3597.2|3630.2|3618.2|3606.1|3594.1|85
1687510800000|2023-06-23 09:00:00|3608.7|3596.7|3636.1|3624.1|3644.1|3632.1|3607.7|3595.7|450
1687525200000|2023-06-23 13:00:00|3615.5|3595.5|3615.5|3595.5|3615.5|3595.5|3615.5|3595.5|0
1687744800000|2023-06-26 02:00:00|3696.7|3684.7|3678.9|3666.9|3698.8|3686.8|3644.9|3632.9|397
1687748400000|2023-06-26 03:00:00|3679.4|3667.4|3680.6|3668.6|3688.4|3676.4|3665.3|3653.3|261
1687752000000|2023-06-26 04:00:00|3679.9|3667.9|3667.3|3655.3|3683.5|3671.5|3665.7|3653.7|168
1687759200000|2023-06-26 06:00:00|3682.5|3670.5|3699.8|3687.8|3704.5|3692.5|3677.9|3665.9|396
1687762800000|2023-06-26 07:00:00|3699.3|3687.3|3695.1|3683.1|3699.4|3687.4|3670|3658|172
1687766400000|2023-06-26 08:00:00|3695|3683|3697.8|3685.8|3699.4|3687.4|3677.4|3665.4|516
1687770000000|2023-06-26 09:00:00|3697.3|3685.3|3733.1|3721.1|3735.7|3723.7|3696.8|3684.8|671
1687784400000|2023-06-26 13:00:00|3732.3|3720.3|3751|3739|3758.5|3746.5|3726.1|3714.1|514
1687788000000|2023-06-26 14:00:00|3750.5|3738.5|3734.5|3722.5|3750.8|3738.8|3731|3719|154
1687791600000|2023-06-26 15:00:00|3733.5|3721.5|3735.5|3723.5|3740.5|3728.5|3730|3718|38
1687831200000|2023-06-27 02:00:00|3762.8|3750.8|3757.6|3745.6|3769.5|3757.5|3743.5|3731.5|407
1687834800000|2023-06-27 03:00:00|3758.6|3746.6|3762.1|3750.1|3767.6|3755.6|3750.5|3738.5|331
1687838400000|2023-06-27 04:00:00|3762.6|3750.6|3751.1|3739.1|3762.6|3750.6|3750.6|3738.6|19
1687845600000|2023-06-27 06:00:00|3761.1|3749.1|3735.6|3723.6|3766|3754|3735.6|3723.6|188
1687849200000|2023-06-27 07:00:00|3736.6|3724.6|3707.1|3695.1|3737.1|3725.1|3695.4|3683.4|310
1687852800000|2023-06-27 08:00:00|3706.6|3694.6|3710.5|3698.5|3733.1|3721.1|3705|3693|71
1687856400000|2023-06-27 09:00:00|3710.4|3698.4|3687.5|3675.5|3717|3705|3686.6|3674.6|790
1687870800000|2023-06-27 13:00:00|3690|3678|3672|3660|3705.5|3693.5|3670.9|3658.9|559
1687874400000|2023-06-27 14:00:00|3671.5|3659.5|3686.2|3674.2|3699.7|3687.7|3667|3655|171
1687878000000|2023-06-27 15:00:00|3686.6|3674.6|3692.5|3680.5|3698.1|3686.1|3686|3674|43
1687917600000|2023-06-28 02:00:00|3736.4|3724.4|3792|3780|3796.4|3784.4|3736|3724|852
1687921200000|2023-06-28 03:00:00|3791.6|3779.6|3793.7|3781.7|3808.7|3796.7|3789.6|3777.6|327
1687924800000|2023-06-28 04:00:00|3793.8|3781.8|3793.7|3781.7|3800.3|3788.3|3784.1|3772.1|105
1687932000000|2023-06-28 06:00:00|3803.7|3791.7|3796.5|3784.5|3812.7|3800.7|3785.5|3773.5|249
1687935600000|2023-06-28 07:00:00|3796|3784|3758.5|3746.5|3798.5|3786.5|3756|3744|181
1687939200000|2023-06-28 08:00:00|3758.6|3746.6|3731.9|3719.9|3761|3749|3729.5|3717.5|1420
1687942800000|2023-06-28 09:00:00|3731.5|3719.5|3764.6|3752.6|3772.9|3760.9|3728.3|3716.3|637
1687957200000|2023-06-28 13:00:00|3694.4|3674.4|3694.5|3674.5|3694.5|3674.5|3694.4|3674.4|5
1687960800000|2023-06-28 14:00:00|3694.6|3674.6|3694.6|3674.6|3694.6|3674.6|3694.6|3674.6|0
1687964400000|2023-06-28 15:00:00|3694.7|3674.7|3694.7|3674.7|3694.7|3674.7|3694.7|3674.7|0
1688090400000|2023-06-30 02:00:00|3828.9|3816.9|3820.6|3808.6|3837.9|3825.9|3806|3794|928
1688094000000|2023-06-30 03:00:00|3821.6|3809.6|3814.5|3802.5|3828.6|3816.6|3806.2|3794.2|249
1688097600000|2023-06-30 04:00:00|3814.4|3802.4|3819.3|3807.3|3824.6|3812.6|3802.1|3790.1|512
1688104800000|2023-06-30 06:00:00|3805.6|3793.6|3810.6|3798.6|3812.8|3800.8|3792.1|3780.1|281
1688108400000|2023-06-30 07:00:00|3809.6|3797.6|3796.1|3784.1|3818.6|3806.6|3788.6|3776.6|327
1688112000000|2023-06-30 08:00:00|3795.7|3783.7|3817.1|3805.1|3823.5|3811.5|3785.7|3773.7|824
1688115600000|2023-06-30 09:00:00|3816.5|3804.5|3793.3|3781.3|3821.1|3809.1|3791.3|3779.3|1054
1688130000000|2023-06-30 13:00:00|3710.9|3690.9|3711.1|3691.1|3711.1|3691.1|3710.9|3690.9|6
1688133600000|2023-06-30 14:00:00|3711.2|3691.2|3711.2|3691.2|3711.2|3691.2|3711.2|3691.2|0
1688137200000|2023-06-30 15:00:00|3711.3|3691.3|3711.3|3691.3|3711.3|3691.3|3711.3|3691.3|0
1688349600000|2023-07-03 02:00:00|3988.6|3976.6|3964.8|3952.8|4000.1|3988.1|3943.8|3931.8|721
1688353200000|2023-07-03 03:00:00|3964.4|3952.4|3966.1|3954.1|3970.9|3958.9|3951.3|3939.3|844
1688356800000|2023-07-03 04:00:00|3966.5|3954.5|3956.3|3944.3|3969.2|3957.2|3956.1|3944.1|83
1688364000000|2023-07-03 06:00:00|3972.8|3960.8|3974.4|3962.4|3984.8|3972.8|3967.4|3955.4|995
1688367600000|2023-07-03 07:00:00|3974.9|3962.9|3976.9|3964.9|3985.1|3973.1|3933.2|3921.2|1042
1688371200000|2023-07-03 08:00:00|3977|3965|3967.5|3955.5|3994.4|3982.4|3957|3945|349
1688374800000|2023-07-03 09:00:00|3966.5|3954.5|3993.7|3981.7|4002.4|3990.4|3958.4|3946.4|548
1688389200000|2023-07-03 13:00:00|3988.5|3976.5|3955.6|3943.6|3990.2|3977.5|3950.6|3938.6|252
1688392800000|2023-07-03 14:00:00|3956|3944|3947.6|3935.6|3960.1|3948.1|3936.8|3924.8|226
1688396400000|2023-07-03 15:00:00|3948.1|3936.1|3959.1|3947.1|3966|3954|3946.1|3934.1|89
1688436000000|2023-07-04 02:00:00|3978.2|3966.2|3957.5|3945.5|3978.7|3966.7|3944.9|3932.9|299
1688439600000|2023-07-04 03:00:00|3957.8|3945.8|3958.6|3946.6|3965.7|3953.7|3948.7|3936.7|555
1688443200000|2023-07-04 04:00:00|3956.9|3944.9|3953.8|3941.8|3959.6|3947.6|3952.1|3940.1|170
1688450400000|2023-07-04 06:00:00|3955.1|3943.1|3937.5|3925.5|3959.2|3947.2|3935|3923|379
1688454000000|2023-07-04 07:00:00|3938|3926|3925|3913|3938.8|3926.8|3920.5|3908.5|505
1688457600000|2023-07-04 08:00:00|3925.2|3913.2|3906.8|3894.8|3937.2|3925.2|3892.5|3880.5|425
1688461200000|2023-07-04 09:00:00|3907|3895|3894.5|3882.5|3911.2|3899.2|3887.5|3875.5|706
1688475600000|2023-07-04 13:00:00|3903.3|3891.3|3927.6|3915.6|3932.6|3920.6|3903.3|3891.3|271
1688479200000|2023-07-04 14:00:00|3927.2|3915.2|3940.8|3928.8|3944|3932|3925.3|3913.3|191
1688482800000|2023-07-04 15:00:00|3940.3|3928.3|3943.7|3931.7|3943.9|3931.9|3929.3|3917.3|84
1688522400000|2023-07-05 02:00:00|3927.7|3915.7|3890.9|3878.9|3929.3|3917.3|3890.9|3878.9|581
1688526000000|2023-07-05 03:00:00|3891.3|3879.3|3884.4|3872.4|3896.4|3884.4|3864.9|3852.9|784
1688529600000|2023-07-05 04:00:00|3884.7|3872.7|3890.1|3878.1|3894.9|3882.9|3882.1|3870.1|143
1688536800000|2023-07-05 06:00:00|3900.9|3888.9|3909.1|3897.1|3912.4|3900.4|3891.1|3879.1|319
1688540400000|2023-07-05 07:00:00|3908.8|3896.8|3896.2|3884.2|3915.8|3903.8|3890.4|3878.4|982
1688544000000|2023-07-05 08:00:00|3895.5|3883.5|3866.2|3854.2|3898.9|3886.9|3860.7|3848.7|1010
1688547600000|2023-07-05 09:00:00|3865.9|3853.9|3864.8|3852.8|3872|3860|3858.3|3846.3|657
1688562000000|2023-07-05 13:00:00|3878.6|3866.6|3904.3|3892.3|3918.1|3906.1|3868.8|3856.8|177
1688565600000|2023-07-05 14:00:00|3904|3892|3897.5|3885.5|3913.6|3901.6|3894.6|3882.6|299
1688569200000|2023-07-05 15:00:00|3896.9|3884.9|3889.1|3877.1|3897.4|3885.4|3887.6|3875.6|125
1688608800000|2023-07-06 02:00:00|3903.5|3891.5|3906.4|3894.4|3913.6|3901.6|3878.6|3866.6|502
1688612400000|2023-07-06 03:00:00|3906.1|3894.1|3880.4|3868.4|3908.1|3896.1|3873.7|3861.7|410
1688616000000|2023-07-06 04:00:00|3880.7|3868.7|3881.7|3869.7|3887.7|3875.7|3878.4|3866.4|341
1688623200000|2023-07-06 06:00:00|3902.7|3890.7|3907.7|3895.7|3916.9|3904.9|3895.5|3883.5|555
1688626800000|2023-07-06 07:00:00|3908.2|3896.2|3912.5|3900.5|3927.2|3915.2|3898.5|3886.5|358
1688630400000|2023-07-06 08:00:00|3912.3|3900.3|3883.3|3871.3|3918.4|3906.4|3878.3|3866.3|1253
1688634000000|2023-07-06 09:00:00|3882.7|3870.7|3911.5|3899.5|3912.7|3900.7|3880.6|3868.6|1301
1688648400000|2023-07-06 13:00:00|3906.3|3890.3|3875.5|3863.5|3912.8|3900.8|3868.5|3856.5|179
1688652000000|2023-07-06 14:00:00|3875.3|3863.3|3880.7|3868.7|3890.1|3878.1|3867.8|3855.8|99
1688655600000|2023-07-06 15:00:00|3881.2|3869.2|3880.8|3868.8|3885.1|3873.1|3868.1|3856.1|380
1688695200000|2023-07-07 02:00:00|3881.1|3869.1|3861.2|3849.2|3882.3|3870.3|3848.2|3836.2|1403
1688698800000|2023-07-07 03:00:00|3860.7|3848.7|3859.5|3847.5|3864.8|3852.8|3853.7|3841.7|751
1688702400000|2023-07-07 04:00:00|3858.3|3846.3|3854.7|3842.7|3861.3|3849.3|3849.7|3837.7|376
1688709600000|2023-07-07 06:00:00|3849.5|3837.5|3851.8|3839.8|3860.1|3848.1|3848.8|3836.8|208
1688713200000|2023-07-07 07:00:00|3852.1|3840.1|3823.4|3811.4|3876.6|3864.6|3816.5|3804.5|1377
1688716800000|2023-07-07 08:00:00|3822.9|3810.9|3830|3818|3834.2|3822.2|3812.4|3800.4|341
1688720400000|2023-07-07 09:00:00|3829|3817|3828.9|3816.9|3842.5|3830.5|3823.5|3811.5|514
1688734800000|2023-07-07 13:00:00|3796.9|3776.9|3797|3777|3797|3777|3796.9|3776.9|0
1688738400000|2023-07-07 14:00:00|3797.1|3777.1|3797.1|3777.1|3797.1|3777.1|3797.1|3777.1|0
1688742000000|2023-07-07 15:00:00|3797.2|3777.2|3797.2|3777.2|3797.2|3777.2|3797.2|3777.2|0
1688954400000|2023-07-10 02:00:00|3802.2|3790.2|3839.8|3827.8|3850.9|3838.9|3798.9|3786.9|289
1688958000000|2023-07-10 03:00:00|3839.5|3827.5|3833.7|3821.7|3855|3843|3826.2|3814.2|130
1688961600000|2023-07-10 04:00:00|3833.5|3821.5|3842.9|3830.9|3847.3|3835.3|3833.2|3821.2|114
1688968800000|2023-07-10 06:00:00|3881.9|3869.9|3885.7|3873.7|3898|3886|3869.8|3857.8|355
1688972400000|2023-07-10 07:00:00|3885.2|3873.2|3916.8|3904.8|3924.1|3912.1|3878.3|3866.3|487
1688976000000|2023-07-10 08:00:00|3917|3905|3928.5|3916.5|3934.5|3922.5|3909.1|3897.1|374
1688979600000|2023-07-10 09:00:00|3929|3917|3922.8|3910.8|3938.3|3926.3|3911.1|3899.1|170
1688994000000|2023-07-10 13:00:00|3909.2|3893.2|3928.7|3916.7|3934.5|3922.5|3903.1|3890.5|131
1688997600000|2023-07-10 14:00:00|3928.9|3916.9|3964.7|3952.7|3968.2|3956.2|3928.2|3916.2|102
1689001200000|2023-07-10 15:00:00|3964.2|3952.2|3974.8|3962.8|3976.3|3964.3|3961.7|3949.7|107
1689040800000|2023-07-11 02:00:00|3931.5|3919.5|3943.8|3931.8|3955.2|3943.2|3925.6|3913.6|153
1689044400000|2023-07-11 03:00:00|3943.6|3931.6|3926.6|3914.6|3944.6|3932.6|3918.1|3906.1|176
1689048000000|2023-07-11 04:00:00|3926.8|3914.8|3924.3|3912.3|3927.1|3915.1|3917.7|3905.7|17
1689055200000|2023-07-11 06:00:00|3915.1|3903.1|3911.6|3899.6|3924.4|3912.4|3906.1|3894.1|72
1689058800000|2023-07-11 07:00:00|3911.1|3899.1|3868.9|3856.9|3919.5|3907.5|3860.6|3848.6|597
1689062400000|2023-07-11 08:00:00|3868.4|3856.4|3892.8|3880.8|3905.6|3893.6|3859.6|3847.6|280
1689066000000|2023-07-11 09:00:00|3893|3881|3888.7|3876.7|3906.5|3894.5|3883.1|3871.1|201
1689080400000|2023-07-11 13:00:00|3905.2|3889.2|3906.5|3894.5|3914.9|3901.1|3889.8|3877.8|35
1689084000000|2023-07-11 14:00:00|3907|3895|3911.4|3899.4|3920.5|3908.5|3898.5|3886.5|26
1689087600000|2023-07-11 15:00:00|3912.2|3900.2|3911.8|3899.8|3923.4|3911.4|3906.8|3894.8|6
1689127200000|2023-07-12 02:00:00|3942.8|3930.8|3924|3912|3943.1|3931.1|3921.4|3909.4|199
1689130800000|2023-07-12 03:00:00|3924.3|3912.3|3926.1|3914.1|3935.3|3923.3|3916.6|3904.6|150
1689134400000|2023-07-12 04:00:00|3925.8|3913.8|3926.5|3914.5|3933.1|3921.1|3918.6|3906.6|221
1689141600000|2023-07-12 06:00:00|3913.2|3901.2|3907.4|3895.4|3924.9|3912.9|3904.3|3892.3|77
1689145200000|2023-07-12 07:00:00|3907.6|3895.6|3916.1|3904.1|3927.2|3915.2|3898.1|3886.1|91
1689148800000|2023-07-12 08:00:00|3916.2|3904.2|3912.4|3900.4|3917.1|3905.1|3900.4|3888.4|103
1689152400000|2023-07-12 09:00:00|3912.6|3900.6|3925.2|3913.2|3926.9|3914.9|3901.6|3889.6|221
1689166800000|2023-07-12 13:00:00|3934|3922|3938.8|3926.8|3958.7|3946.7|3928.5|3915.2|86
1689170400000|2023-07-12 14:00:00|3939|3927|3923.7|3911.7|3945|3933|3913.2|3901.2|29
1689174000000|2023-07-12 15:00:00|3924|3912|3917.4|3905.4|3934.2|3922.2|3916.7|3904.7|9
1689213600000|2023-07-13 02:00:00|3864.9|3852.9|3853.6|3841.6|3871.2|3859.2|3840.7|3828.7|227
1689217200000|2023-07-13 03:00:00|3853.4|3841.4|3846.1|3834.1|3854.9|3842.9|3841.9|3829.9|84
1689220800000|2023-07-13 04:00:00|3845.6|3833.6|3835.1|3823.1|3847.6|3835.6|3834.3|3822.3|64
1689228000000|2023-07-13 06:00:00|3842|3830|3849.8|3837.8|3851.5|3839.5|3826.5|3814.5|153
1689231600000|2023-07-13 07:00:00|3849.5|3837.5|3839.4|3827.4|3852.5|3840.5|3832.9|3820.9|513
1689235200000|2023-07-13 08:00:00|3839.7|3827.7|3846.7|3834.7|3849.2|3837.2|3832.5|3820.5|249
1689238800000|2023-07-13 09:00:00|3847.1|3835.1|3864.6|3852.6|3886.4|3874.4|3835.4|3823.4|266
1689253200000|2023-07-13 13:00:00|3877.4|3865.4|3865.9|3853.9|3881.6|3869.6|3854.8|3842.8|56
1689256800000|2023-07-13 14:00:00|3866.4|3854.4|3875|3863|3879.5|3867.5|3857.9|3845.9|55
1689260400000|2023-07-13 15:00:00|3876|3864|3873|3861|3876.1|3864.1|3867.3|3855.3|57
1689300000000|2023-07-14 02:00:00|3919.2|3907.2|3923.6|3911.6|3929.7|3917.7|3903.1|3891.1|309
1689303600000|2023-07-14 03:00:00|3923.8|3911.8|3892.4|3880.4|3928.8|3916.8|3888|3876|191
1689307200000|2023-07-14 04:00:00|3892.3|3880.3|3889|3877|3893.1|3881.1|3883.2|3871.2|47
1689314400000|2023-07-14 06:00:00|3866.2|3854.2|3825.1|3813.1|3869.2|3857.2|3822.7|3810.7|44
1689318000000|2023-07-14 07:00:00|3825.3|3813.3|3825.6|3813.6|3835.8|3823.8|3808.5|3796.5|50
1689321600000|2023-07-14 08:00:00|3825.1|3813.1|3835.6|3823.6|3846.5|3834.5|3816.8|3804.8|81
1689325200000|2023-07-14 09:00:00|3835.8|3823.8|3873.4|3861.4|3879.3|3867.3|3835.8|3823.8|170
1689339600000|2023-07-14 13:00:00|3834.8|3814.8|3834.9|3814.9|3834.9|3814.9|3834.8|3814.8|0
1689598800000|2023-07-17 13:00:00|3909.8|3893.8|3886.5|3874.5|3920.6|3906.6|3881.7|3869.2|6
1689602400000|2023-07-17 14:00:00|3886.4|3874.4|3902.6|3890.6|3903.1|3891.1|3884.6|3872.6|38
1689606000000|2023-07-17 15:00:00|3902.2|3890.2|3904.8|3892.8|3909.7|3897.2|3900.3|3888.3|8
1689649200000|2023-07-18 03:00:00|3918.5|3906.5|3909.3|3897.3|3927.7|3915.7|3904.2|3892.2|303
1689652800000|2023-07-18 04:00:00|3908.8|3896.8|3904|3884|3911|3899|3898.9|3878.9|21
1689660000000|2023-07-18 06:00:00|3875.4|3863.4|3879.9|3867.9|3887.4|3875.4|3868.9|3856.9|64
1689663600000|2023-07-18 07:00:00|3880.3|3868.3|3878.8|3866.8|3891.8|3879.8|3854.6|3842.6|57
1689667200000|2023-07-18 08:00:00|3877.9|3865.9|3881.9|3869.9|3882.9|3870.9|3861.7|3849.7|145
1689670800000|2023-07-18 09:00:00|3882|3870|3878.2|3866.2|3898.1|3886.1|3867.6|3855.6|197
1689685200000|2023-07-18 13:00:00|3879.3|3859.3|3879.2|3859.2|3879.3|3859.3|3879.2|3859.2|0
1689818400000|2023-07-20 02:00:00|3949.8|3937.8|3987.9|3975.9|3987.9|3975.9|3940.9|3928.9|380
1689822000000|2023-07-20 03:00:00|3986.9|3974.9|3981.4|3969.4|3989|3977|3970.1|3958.1|285
1689825600000|2023-07-20 04:00:00|3979|3967|3978.7|3966.7|3982.4|3970.4|3975|3963|67
1689832800000|2023-07-20 06:00:00|3971.8|3959.8|3983.4|3971.4|3987.9|3975.9|3971.8|3959.8|172
1689836400000|2023-07-20 07:00:00|3983.5|3971.5|3979.4|3967.4|3984.7|3972.7|3974.8|3962.8|62
1689840000000|2023-07-20 08:00:00|3980.4|3968.4|4026.4|4014.4|4029.7|4017.7|3979|3967|386
1689843600000|2023-07-20 09:00:00|4026.8|4014.8|4033|4021|4036.4|4024.4|4017.9|4005.9|507
1689858000000|2023-07-20 13:00:00|4024.1|4008.1|4045.4|4029.4|4052.6|4040.6|4006.6|3992.6|51
1689861600000|2023-07-20 14:00:00|4045.9|4029.9|4022.1|4010.1|4057.3|4043.9|4020.2|4008.2|32
1689865200000|2023-07-20 15:00:00|4021.6|4009.6|4029.5|4017.5|4036.3|4022.3|4016.5|4004.5|38
1689904800000|2023-07-21 02:00:00|4048.2|4036.2|4046.9|4034.9|4061.1|4049.1|4037.6|4025.6|94
1689908400000|2023-07-21 03:00:00|4046.8|4034.8|4031.4|4019.4|4047.8|4035.8|4014.1|4002.1|121
1689912000000|2023-07-21 04:00:00|4031.5|4019.5|4022.6|4010.6|4032.4|4020.4|4021.6|4009.6|11
1689919200000|2023-07-21 06:00:00|4017.7|4005.7|3996.5|3984.5|4019.6|4007.6|3986.6|3974.6|96
1689922800000|2023-07-21 07:00:00|3996|3984|4006.9|3994.9|4009.8|3997.8|3988.6|3976.6|48
1689926400000|2023-07-21 08:00:00|4006.5|3994.5|3999.5|3987.5|4024.5|4012.5|3994.1|3982.1|50
1689930000000|2023-07-21 09:00:00|3999.6|3987.6|4026|4010|4030|4016.3|3996.6|3984.6|119
1690164000000|2023-07-24 02:00:00|3973.6|3961.6|3993.1|3981.1|3993.6|3981.6|3965.1|3953.1|610
1690167600000|2023-07-24 03:00:00|3993.6|3981.6|3977.1|3965.1|4002.6|3990.6|3972.6|3960.6|1195
1690171200000|2023-07-24 04:00:00|3976.6|3964.6|3974.2|3962.2|3979.1|3967.1|3970.6|3958.6|54
1690178400000|2023-07-24 06:00:00|3968.7|3956.7|3957.7|3945.7|3974.2|3962.2|3949.2|3937.2|267
1690182000000|2023-07-24 07:00:00|3958.2|3946.2|3994.2|3982.2|3998.2|3986.2|3954.7|3942.7|372
1690185600000|2023-07-24 08:00:00|3994.7|3982.7|4101.7|4089.7|4104.2|4092.2|3986.2|3974.2|1587
1690189200000|2023-07-24 09:00:00|4100.2|4088.2|4155.8|4143.8|4194.8|4182.8|4100.2|4088.2|1516
1690203600000|2023-07-24 13:00:00|4122.9|4110.9|4101.5|4089.5|4127.9|4115.9|4088.9|4076.9|494
1690207200000|2023-07-24 14:00:00|4102|4090|4106|4094|4115.4|4103.4|4094.9|4082.9|527
1690210800000|2023-07-24 15:00:00|4108|4096|4125.4|4113.4|4126.9|4114.9|4107.4|4095.4|247
1690250400000|2023-07-25 02:00:00|4131.3|4119.3|4139.8|4127.8|4140.8|4128.8|4107.2|4095.2|335
1690254000000|2023-07-25 03:00:00|4140.8|4128.8|4125.8|4113.8|4146.3|4134.3|4115.4|4103.4|395
1690257600000|2023-07-25 04:00:00|4126.3|4114.3|4129.3|4117.3|4134.8|4122.8|4125.3|4113.3|217
1690264800000|2023-07-25 06:00:00|4105.8|4093.8|4079.8|4067.8|4113.8|4101.8|4073.2|4061.2|530
1690268400000|2023-07-25 07:00:00|4079.7|4067.7|4056.3|4044.3|4085.2|4073.2|4048.8|4036.8|310
1690272000000|2023-07-25 08:00:00|4055.3|4043.3|4060.8|4048.8|4066.8|4054.8|4039.3|4027.3|216
1690275600000|2023-07-25 09:00:00|4060.3|4048.3|4056.9|4044.9|4069.3|4057.3|4031.4|4019.4|489
1690290000000|2023-07-25 13:00:00|4063|4047|4076.5|4064.5|4092.5|4080.5|4057.4|4043.9|123
1690293600000|2023-07-25 14:00:00|4076|4064|4080.4|4068.4|4090|4078|4073.5|4061.5|295
1690297200000|2023-07-25 15:00:00|4079.9|4067.9|4076.9|4064.9|4087.9|4075.9|4067.4|4055.4|37
1690336800000|2023-07-26 02:00:00|4083.1|4071.1|4124.6|4112.6|4125.6|4113.6|4064.6|4052.6|886
1690340400000|2023-07-26 03:00:00|4122.6|4110.6|4100.2|4088.2|4138.8|4126.8|4100.1|4088.1|798
1690344000000|2023-07-26 04:00:00|4100.1|4088.1|4101.2|4089.2|4109.1|4097.1|4099.6|4087.6|94
1690351200000|2023-07-26 06:00:00|4134.7|4122.7|4113.3|4101.3|4135.2|4123.2|4101.3|4089.3|502
1690354800000|2023-07-26 07:00:00|4112.8|4100.8|4108.5|4096.5|4122|4110|4101.4|4089.4|390
1690358400000|2023-07-26 08:00:00|4109|4097|4059.1|4047.1|4109|4097|4056.1|4044.1|1212
1690362000000|2023-07-26 09:00:00|4058.1|4046.1|4045.4|4033.4|4059.1|4047.1|4024.9|4012.9|484
1690376400000|2023-07-26 13:00:00|4056|4044|4059.7|4047.7|4069.7|4057.7|4035.6|4023.6|273
1690380000000|2023-07-26 14:00:00|4059.2|4047.2|4060|4048|4067.6|4055.6|4049.1|4037.1|358
1690383600000|2023-07-26 15:00:00|4060.1|4048.1|4031.8|4019.8|4060.6|4048.6|4030.8|4018.8|235
1690423200000|2023-07-27 02:00:00|4027.8|4015.8|4012.6|4000.6|4027.8|4015.8|4003.1|3991.1|447
1690426800000|2023-07-27 03:00:00|4012.1|4000.1|4043.5|4031.5|4059|4047|4008.1|3996.1|420
1690430400000|2023-07-27 04:00:00|4044|4032|4041.9|4029.9|4055.1|4043.1|4040|4028|59
1690437600000|2023-07-27 06:00:00|4034.1|4022.1|4028.6|4016.6|4046.9|4034.9|4020.5|4008.5|486
1690441200000|2023-07-27 07:00:00|4029.6|4017.6|4030.5|4018.5|4067.6|4055.6|4028.6|4016.6|941
1690444800000|2023-07-27 08:00:00|4030.6|4018.6|4018.6|4006.6|4031.5|4019.5|4010.6|3998.6|277
1690448400000|2023-07-27 09:00:00|4019|4007|4009.6|3997.6|4039.3|4027.3|4006.6|3994.6|529
1690462800000|2023-07-27 13:00:00|4017.2|4005.2|3975|3963|4017.2|4005.2|3963.4|3951.4|528
1690466400000|2023-07-27 14:00:00|3974.5|3962.5|3981.9|3969.9|3988.9|3976.9|3961|3949|353
1690470000000|2023-07-27 15:00:00|3980.9|3968.9|3974.4|3962.4|3984|3972|3968.6|3956.6|149
1690509600000|2023-07-28 02:00:00|3957.5|3945.5|3945.5|3933.5|3963.6|3951.6|3925|3913|1094
1690513200000|2023-07-28 03:00:00|3944.2|3932.2|3952.6|3940.6|3958.6|3946.6|3943.9|3931.9|510
1690516800000|2023-07-28 04:00:00|3953.1|3941.1|3955.6|3943.6|3961.7|3949.7|3951.1|3939.1|157
1690524000000|2023-07-28 06:00:00|3963.4|3951.4|3975.8|3963.8|3983.4|3971.4|3957.5|3945.5|549
1690527600000|2023-07-28 07:00:00|3976.3|3964.3|3957.7|3945.7|3976.8|3964.8|3954.7|3942.7|276
1690531200000|2023-07-28 08:00:00|3957.2|3945.2|3962.6|3950.6|3964.6|3952.6|3950.2|3938.2|431
1690534800000|2023-07-28 09:00:00|3962.7|3950.7|3978.5|3966.5|3985.7|3973.7|3957.7|3945.7|1266
1690768800000|2023-07-31 02:00:00|3895.7|3883.7|3920|3908|3931.4|3919.4|3894.1|3882.1|295
1690772400000|2023-07-31 03:00:00|3919.4|3907.4|3892.2|3880.2|3920.5|3908.5|3888.2|3876.2|666
1690776000000|2023-07-31 04:00:00|3891.8|3879.8|3908.1|3896.1|3908.6|3896.6|3887.8|3875.8|69
1690783200000|2023-07-31 06:00:00|3903.3|3891.3|3895.5|3883.5|3903.3|3891.3|3888.4|3876.4|143
1690786800000|2023-07-31 07:00:00|3895.9|3883.9|3876.7|3864.7|3903.3|3891.3|3869.3|3857.3|149
1690790400000|2023-07-31 08:00:00|3874.7|3862.7|3875.1|3863.1|3892.3|3880.3|3869.8|3857.8|57
1690794000000|2023-07-31 09:00:00|3874.5|3862.5|3867.5|3855.5|3882.6|3870.6|3855.6|3843.6|271
1690808400000|2023-07-31 13:00:00|3868.4|3856.4|3868.5|3856.5|3876.9|3864.9|3859|3847|10
1690812000000|2023-07-31 14:00:00|3868.9|3856.9|3866|3854|3881|3869|3860|3848|55
1690815600000|2023-07-31 15:00:00|3865.5|3853.5|3841.2|3829.2|3867.1|3855.1|3834.2|3822.2|48
1690855200000|2023-08-01 02:00:00|3843.2|3831.2|3852.3|3840.3|3857|3845|3819.2|3807.2|352
1690858800000|2023-08-01 03:00:00|3851.8|3839.8|3858.2|3846.2|3877.5|3865.5|3843.6|3831.6|1074
1690862400000|2023-08-01 04:00:00|3857.7|3845.7|3863.8|3851.8|3865.7|3853.7|3855.8|3843.8|325
1690869600000|2023-08-01 06:00:00|3864.3|3852.3|3882.6|3870.6|3895.4|3883.4|3863.8|3851.8|256
1690873200000|2023-08-01 07:00:00|3882.5|3870.5|3854.2|3842.2|3882.5|3870.5|3849.9|3837.9|311
1690876800000|2023-08-01 08:00:00|3853.8|3841.8|3848.4|3836.4|3861.5|3849.5|3846|3834|93
1690880400000|2023-08-01 09:00:00|3847.4|3835.4|3848.5|3836.5|3855.5|3843.5|3825|3813|365
1690894800000|2023-08-01 13:00:00|3851.9|3839.9|3851.2|3839.2|3862|3850|3837.1|3825.1|51
1690898400000|2023-08-01 14:00:00|3851.7|3839.7|3844.8|3832.8|3860.2|3848.2|3833.8|3821.8|9
1690902000000|2023-08-01 15:00:00|3845.3|3833.3|3863.1|3851.1|3864.4|3852.4|3841.9|3829.9|43
1690941600000|2023-08-02 02:00:00|3901.4|3889.4|3919.9|3907.9|3922.9|3910.9|3899.1|3887.1|343
1690945200000|2023-08-02 03:00:00|3918.9|3906.9|3905.9|3893.9|3920.1|3908.1|3903.1|3891.1|219
1690948800000|2023-08-02 04:00:00|3905.6|3893.6|3908.1|3896.1|3911.5|3899.5|3905.2|3893.2|60
1690956000000|2023-08-02 06:00:00|3915.4|3903.4|3916.7|3904.7|3922.8|3910.8|3907.2|3895.2|390
1690959600000|2023-08-02 07:00:00|3917|3905|3880.8|3868.8|3920|3908|3872.9|3860.9|223
1690963200000|2023-08-02 08:00:00|3880.9|3868.9|3905.5|3893.5|3906.2|3894.2|3879.4|3867.4|476
1690966800000|2023-08-02 09:00:00|3906|3894|3894.1|3882.1|3907.7|3895.7|3892.1|3880.1|474
1690981200000|2023-08-02 13:00:00|3898.1|3886.1|3891.2|3879.2|3908.6|3896.6|3885.7|3873.7|148
1690984800000|2023-08-02 14:00:00|3891.6|3879.6|3876|3864|3907.4|3895.4|3866.6|3854.6|143
1690988400000|2023-08-02 15:00:00|3876.1|3864.1|3879.8|3867.8|3887.3|3875.3|3875.5|3863.5|78
1691028000000|2023-08-03 02:00:00|3890.6|3878.6|3868|3856|3897.3|3885.3|3863.3|3851.3|220
1691031600000|2023-08-03 03:00:00|3867.5|3855.5|3861.2|3849.2|3872|3860|3856|3844|258
1691035200000|2023-08-03 04:00:00|3860.8|3848.8|3855.9|3843.9|3861.2|3849.2|3849.7|3837.7|55
1691042400000|2023-08-03 06:00:00|3839.6|3827.6|3821.8|3809.8|3842.5|3830.5|3802|3790|317
1691046000000|2023-08-03 07:00:00|3822.3|3810.3|3810.6|3798.6|3832.8|3820.8|3808.7|3796.7|353
1691049600000|2023-08-03 08:00:00|3810.1|3798.1|3816.4|3804.4|3823.9|3811.9|3809.4|3797.4|429
1691053200000|2023-08-03 09:00:00|3816.3|3804.3|3810.6|3798.6|3820.3|3808.3|3802.6|3790.6|680
1691067600000|2023-08-03 13:00:00|3817.8|3805.8|3799.5|3787.5|3831.6|3819.6|3798|3786|176
1691071200000|2023-08-03 14:00:00|3800|3788|3815.3|3803.3|3816.8|3804.8|3792.5|3780.5|108
1691074800000|2023-08-03 15:00:00|3815.5|3803.5|3843.6|3827.6|3844.2|3832.2|3815.5|3803.5|227
1691114400000|2023-08-04 02:00:00|3860.4|3848.4|3846.5|3834.5|3864.2|3852.2|3838.8|3826.8|656
1691118000000|2023-08-04 03:00:00|3846.2|3834.2|3850.8|3838.8|3861.6|3849.6|3843.2|3831.2|111
1691121600000|2023-08-04 04:00:00|3851.3|3839.3|3845.2|3833.2|3853.8|3841.8|3845.2|3833.2|31
1691128800000|2023-08-04 06:00:00|3830.3|3818.3|3838.8|3826.8|3843.9|3831.9|3824|3812|314
1691132400000|2023-08-04 07:00:00|3838.4|3826.4|3863.6|3851.6|3866.9|3854.9|3833.6|3821.6|389
1691136000000|2023-08-04 08:00:00|3863.2|3851.2|3861.9|3849.9|3872.9|3860.9|3857.1|3845.1|139
1691139600000|2023-08-04 09:00:00|3862.4|3850.4|3845.2|3829.2|3868.7|3856.7|3838.1|3826.1|610
1691373600000|2023-08-07 02:00:00|3839.1|3827.1|3842.9|3830.9|3873.1|3861.1|3809.6|3797.6|378
1691377200000|2023-08-07 03:00:00|3842.4|3830.4|3829.8|3817.8|3850.8|3838.8|3822.8|3810.8|128
1691380800000|2023-08-07 04:00:00|3828.8|3816.8|3827.8|3815.8|3829.8|3817.8|3824.1|3812.1|58
1691388000000|2023-08-07 06:00:00|3819|3807|3813.7|3801.7|3822|3810|3806|3794|433
1691391600000|2023-08-07 07:00:00|3813|3801|3804.6|3792.6|3814.9|3802.9|3801.2|3789.2|269
1691395200000|2023-08-07 08:00:00|3802.3|3790.3|3753.2|3741.2|3802.3|3790.3|3743.6|3731.6|821
1691398800000|2023-08-07 09:00:00|3753|3741|3761|3749|3771.3|3759.3|3751.2|3739.2|532
1691413200000|2023-08-07 13:00:00|3755.6|3743.6|3762.1|3750.1|3771.1|3759.1|3751.6|3739.6|65
1691416800000|2023-08-07 14:00:00|3761.6|3749.6|3758.1|3746.1|3768.1|3756.1|3748.5|3736.5|37
1691420400000|2023-08-07 15:00:00|3757.6|3745.6|3772.9|3760.9|3775.7|3763.7|3751.7|3739.7|48
1691460000000|2023-08-08 02:00:00|3702.6|3690.6|3728.2|3716.2|3735.2|3723.2|3702.1|3690.1|131
1691463600000|2023-08-08 03:00:00|3727.7|3715.7|3726.3|3714.3|3737.5|3725.5|3712|3700|737
1691467200000|2023-08-08 04:00:00|3726|3714|3730.6|3718.6|3734.1|3722.1|3720.5|3708.5|458
1691474400000|2023-08-08 06:00:00|3723.6|3711.6|3723.7|3711.7|3732.7|3720.7|3717.4|3705.4|290
1691478000000|2023-08-08 07:00:00|3724.2|3712.2|3709.9|3697.9|3734.4|3722.4|3703.4|3691.4|436
1691481600000|2023-08-08 08:00:00|3708.9|3696.9|3690.2|3678.2|3714.5|3702.5|3684|3672|645
1691485200000|2023-08-08 09:00:00|3690.5|3678.5|3696.5|3684.5|3697.2|3685.2|3685.5|3673.5|398
1691499600000|2023-08-08 13:00:00|3687.5|3675.5|3670.3|3658.3|3706.3|3694.3|3663.8|3651.8|80
1691503200000|2023-08-08 14:00:00|3670.8|3658.8|3704.6|3692.6|3704.6|3692.6|3667.8|3655.8|139
1691506800000|2023-08-08 15:00:00|3705.1|3693.1|3708.3|3696.3|3714.6|3702.6|3700.8|3688.8|28
1691546400000|2023-08-09 02:00:00|3735|3723|3685.3|3673.3|3736|3724|3682.6|3670.6|485
1691550000000|2023-08-09 03:00:00|3685|3673|3699.6|3687.6|3707.6|3695.6|3680.2|3668.2|418
1691553600000|2023-08-09 04:00:00|3700.3|3688.3|3705.3|3693.3|3706.3|3694.3|3698.3|3686.3|243
1691560800000|2023-08-09 06:00:00|3722.3|3710.3|3759.5|3747.5|3767.7|3755.7|3722.3|3710.3|248
1691564400000|2023-08-09 07:00:00|3759|3747|3764|3752|3771|3759|3750.5|3738.5|133
1691568000000|2023-08-09 08:00:00|3764.5|3752.5|3763.5|3751.5|3776.8|3764.8|3759|3747|90
1691571600000|2023-08-09 09:00:00|3763|3751|3768.2|3756.2|3775.9|3763.9|3742.4|3730.4|519
1691586000000|2023-08-09 13:00:00|3766.7|3754.7|3765.7|3753.7|3775.2|3763.2|3757.4|3745.4|62
1691589600000|2023-08-09 14:00:00|3766.2|3754.2|3767.7|3755.7|3791.9|3779.9|3749.4|3737.4|73
1691593200000|2023-08-09 15:00:00|3767.5|3755.5|3759.6|3747.6|3771.7|3759.7|3755.1|3743.1|98
1691632800000|2023-08-10 02:00:00|3746.7|3734.7|3729.1|3717.1|3778.1|3766.1|3722.1|3710.1|185
1691636400000|2023-08-10 03:00:00|3729.6|3717.6|3732.8|3720.8|3752.9|3740.9|3728.6|3716.6|201
1691640000000|2023-08-10 04:00:00|3733.3|3721.3|3722.6|3710.6|3740.1|3728.1|3719.8|3707.8|62
1691647200000|2023-08-10 06:00:00|3758.9|3746.9|3771.7|3759.7|3802.3|3790.3|3750.4|3738.4|254
1691650800000|2023-08-10 07:00:00|3771.4|3759.4|3764.7|3752.7|3789.9|3777.9|3760.8|3748.8|148
1691654400000|2023-08-10 08:00:00|3763.7|3751.7|3746.9|3734.9|3763.7|3751.7|3738.1|3726.1|169
1691658000000|2023-08-10 09:00:00|3747.1|3735.1|3729.3|3717.3|3747.7|3735.7|3722.1|3710.1|594
1691672400000|2023-08-10 13:00:00|3732.8|3716.8|3745.2|3733.2|3749.2|3737.2|3723.3|3711.3|53
1691676000000|2023-08-10 14:00:00|3745.4|3733.4|3745.3|3733.3|3768.8|3756.8|3731.3|3719.3|140
1691679600000|2023-08-10 15:00:00|3745.8|3733.8|3753.3|3741.3|3758.8|3746.8|3739.8|3727.8|2
1691719200000|2023-08-11 02:00:00|3744.8|3732.8|3696.9|3684.9|3751.3|3739.3|3690.7|3678.7|300
1691722800000|2023-08-11 03:00:00|3696.4|3684.4|3701.2|3689.2|3710.7|3698.7|3691.8|3679.8|422
1691726400000|2023-08-11 04:00:00|3701.7|3689.7|3714.6|3702.6|3718.6|3706.6|3699.2|3687.2|129
1691733600000|2023-08-11 06:00:00|3708.6|3696.6|3713.1|3701.1|3716.6|3704.6|3695.1|3683.1|73
1691737200000|2023-08-11 07:00:00|3712.9|3700.9|3728.5|3716.5|3741|3729|3708|3696|142
1691740800000|2023-08-11 08:00:00|3728|3716|3717.2|3705.2|3728.3|3716.3|3712.5|3700.5|238
1691744400000|2023-08-11 09:00:00|3717|3705|3719.1|3707.1|3725.9|3713.9|3696|3684|343
1691978400000|2023-08-14 02:00:00|3746.4|3734.4|3711.1|3699.1|3754.7|3742.7|3707.7|3695.7|276
1691982000000|2023-08-14 03:00:00|3710.9|3698.9|3709.8|3697.8|3716.4|3704.4|3702.6|3690.6|178
1691985600000|2023-08-14 04:00:00|3710.6|3698.6|3712.6|3700.6|3715.6|3703.6|3706.4|3694.4|75
1691992800000|2023-08-14 06:00:00|3702.7|3690.7|3708.4|3696.4|3718.4|3706.4|3684.7|3672.7|193
1691996400000|2023-08-14 07:00:00|3708.2|3696.2|3728.6|3716.6|3737.6|3725.6|3707|3695|168
1692000000000|2023-08-14 08:00:00|3728.3|3716.3|3709.8|3697.8|3737.4|3725.4|3707.3|3695.3|253
1692003600000|2023-08-14 09:00:00|3710.3|3698.3|3695.1|3683.1|3712.6|3700.6|3690.7|3678.7|493
1692018000000|2023-08-14 13:00:00|3693.2|3681.2|3692.3|3680.3|3698.3|3686.3|3682.1|3670.1|128
1692021600000|2023-08-14 14:00:00|3692.5|3680.5|3711.9|3699.9|3715.8|3703.8|3690.3|3678.3|31
1692025200000|2023-08-14 15:00:00|3712|3700|3719.7|3707.7|3724.7|3712.7|3710.7|3698.7|37
1692064800000|2023-08-15 02:00:00|3745.2|3733.2|3775.9|3763.9|3780.7|3768.7|3741.2|3729.2|654
1692068400000|2023-08-15 03:00:00|3776|3764|3805.6|3793.6|3817.5|3805.5|3771.6|3759.6|219
1692072000000|2023-08-15 04:00:00|3805.5|3793.5|3803.9|3791.9|3810.1|3798.1|3799.7|3787.7|163
1692079200000|2023-08-15 06:00:00|3836.6|3824.6|3823.4|3811.4|3837.5|3825.5|3814.9|3802.9|161
1692082800000|2023-08-15 07:00:00|3822.9|3810.9|3808.7|3796.7|3825.1|3813.1|3806.4|3794.4|118
1692086400000|2023-08-15 08:00:00|3809|3797|3803.5|3791.5|3810.3|3798.3|3799.3|3787.3|155
1692090000000|2023-08-15 09:00:00|3803.6|3791.6|3785.7|3773.7|3806.3|3794.3|3769|3757|193
1692104400000|2023-08-15 13:00:00|3804.7|3792.7|3820.4|3808.4|3828.4|3816.4|3802.2|3790.2|35
1692108000000|2023-08-15 14:00:00|3820.1|3808.1|3813.1|3801.1|3825.8|3813.8|3806|3794|107
1692111600000|2023-08-15 15:00:00|3813.2|3801.2|3805.9|3793.9|3817.2|3804.4|3802.9|3789.3|65
1692151200000|2023-08-16 02:00:00|3813.7|3801.7|3814.4|3802.4|3831.4|3819.4|3801|3789|87
1692154800000|2023-08-16 03:00:00|3813.4|3801.4|3819.6|3807.6|3840.6|3828.6|3810.6|3798.6|67
1692158400000|2023-08-16 04:00:00|3818.5|3806.5|3801.7|3789.7|3819.5|3807.5|3798.9|3786.9|156
1692165600000|2023-08-16 06:00:00|3811.3|3799.3|3813.4|3801.4|3823.8|3811.8|3808.3|3796.3|11
1692169200000|2023-08-16 07:00:00|3812.9|3800.9|3810.6|3798.6|3831.7|3819.7|3806.3|3794.3|32
1692172800000|2023-08-16 08:00:00|3811.1|3799.1|3822.5|3810.5|3830.6|3818.6|3810.6|3798.6|119
1692176400000|2023-08-16 09:00:00|3822.6|3810.6|3836.8|3820.8|3846|3834|3820|3808|108
1692190800000|2023-08-16 13:00:00|3840.5|3824.5|3834.7|3822.7|3846.3|3834.3|3826.7|3814.7|14
1692194400000|2023-08-16 14:00:00|3835.1|3823.1|3842.7|3830.7|3851.4|3837.9|3833.6|3820.9|133
1692198000000|2023-08-16 15:00:00|3843|3831|3867.4|3855.4|3868.4|3856.4|3840.4|3828.4|18
1692237600000|2023-08-17 02:00:00|3845.6|3833.6|3829.9|3817.9|3853.6|3841.6|3824.5|3812.5|59
1692241200000|2023-08-17 03:00:00|3829.8|3817.8|3834.5|3822.5|3843|3831|3813.9|3801.9|122
1692244800000|2023-08-17 04:00:00|3835|3823|3836.8|3824.8|3839.7|3827.7|3828.5|3816.5|41
1692252000000|2023-08-17 06:00:00|3851.1|3839.1|3869.1|3857.1|3872.8|3860.8|3846.7|3834.7|67
1692255600000|2023-08-17 07:00:00|3868.7|3856.7|3906.5|3894.5|3923.4|3911.4|3863|3851|60
1692259200000|2023-08-17 08:00:00|3906|3894|3912.2|3900.2|3914.1|3902.1|3898.5|3886.5|40
1692262800000|2023-08-17 09:00:00|3912.1|3900.1|3913.2|3901.2|3921.5|3909.5|3901|3889|118
1692277200000|2023-08-17 13:00:00|3901.7|3885.7|3903.2|3891.2|3919.1|3906.6|3896.9|3884.9|34
1692280800000|2023-08-17 14:00:00|3903.1|3891.1|3915.6|3903.6|3918.9|3906.9|3901.2|3889.1|186
1692284400000|2023-08-17 15:00:00|3916|3904|3909.5|3897.5|3922.6|3910.6|3908.6|3896.6|96
1692324000000|2023-08-18 02:00:00|3941.3|3929.3|3937.1|3925.1|3955.9|3943.9|3921.2|3909.2|161
1692327600000|2023-08-18 03:00:00|3937.7|3925.7|3910.6|3898.6|3938.2|3926.2|3904.6|3892.6|108
1692331200000|2023-08-18 04:00:00|3910.5|3898.5|3911.9|3899.9|3917.5|3905.5|3903.2|3891.2|130
1692338400000|2023-08-18 06:00:00|3917.5|3905.5|3912.9|3900.9|3919.5|3907.5|3906.1|3894|2
1692342000000|2023-08-18 07:00:00|3912.5|3900.5|3871.4|3859.4|3917.8|3903.9|3868.2|3856.2|97
1692345600000|2023-08-18 08:00:00|3868.9|3856.9|3867.3|3855.3|3876.4|3864.4|3858.3|3846.3|85
1692349200000|2023-08-18 09:00:00|3867.4|3855.4|3867|3855|3881.8|3869.8|3861.1|3849.1|282
1692583200000|2023-08-21 02:00:00|3964.6|3952.6|3950|3938|3976.8|3964.8|3930.3|3918.3|131
1692586800000|2023-08-21 03:00:00|3949.6|3937.6|3933.4|3921.4|3950|3938|3921.6|3909.6|43
1692590400000|2023-08-21 04:00:00|3933.8|3921.8|3934.9|3922.9|3937.3|3925.3|3932.1|3920.1|123
1692597600000|2023-08-21 06:00:00|3930.1|3918.1|3916|3904|3936.5|3924.5|3901.1|3889|6
1692601200000|2023-08-21 07:00:00|3916.1|3904.1|3928.5|3916.5|3933.1|3921.1|3912.6|3900.6|8
1692604800000|2023-08-21 08:00:00|3928|3916|3941.9|3929.9|3962.8|3950.8|3928|3916|74
1692608400000|2023-08-21 09:00:00|3941.4|3929.4|3929.9|3917.9|3944.8|3932.8|3920.9|3908.9|254
1692622800000|2023-08-21 13:00:00|3928.1|3916.1|3918|3906|3937.5|3924.6|3916.6|3904|1
1692626400000|2023-08-21 14:00:00|3918.1|3906.1|3913.1|3901.1|3919.5|3907.1|3893.1|3881.1|28
1692630000000|2023-08-21 15:00:00|3913.6|3901.6|3907.7|3895.7|3914.6|3902.6|3902.1|3890.1|19
1692669600000|2023-08-22 02:00:00|3904.7|3892.7|3880.8|3868.8|3923.7|3911.7|3866.8|3854.8|137
1692673200000|2023-08-22 03:00:00|3881.3|3869.3|3878.5|3866.5|3888.9|3876.9|3875.6|3863.6|120
1692676800000|2023-08-22 04:00:00|3879|3867|3879.9|3867.9|3882|3870|3873.2|3861.2|92
1692684000000|2023-08-22 06:00:00|3881.5|3869.5|3884.4|3868.4|3894.8|3882.8|3867.6|3855.6|36
1692687600000|2023-08-22 07:00:00|3884|3868|3873.4|3861.4|3901.9|3889.9|3868.5|3856.5|30
1692691200000|2023-08-22 08:00:00|3873.9|3861.9|3865.3|3853.3|3877.8|3865.8|3853.3|3841.3|109
1692694800000|2023-08-22 09:00:00|3864.8|3852.8|3864.4|3852.4|3874.6|3862.6|3859.4|3847.4|114
1692709200000|2023-08-22 13:00:00|3871.8|3855.8|3870.7|3858.7|3893.2|3881.2|3868.2|3855.2|28
1692712800000|2023-08-22 14:00:00|3871.3|3859.3|3857|3845|3876.2|3864.2|3847.4|3835.4|43
1692716400000|2023-08-22 15:00:00|3857.5|3845.5|3828.6|3816.6|3863.5|3851.5|3827.6|3814.1|292
1692756000000|2023-08-23 02:00:00|3810.1|3798.1|3842.9|3830.9|3845.4|3833.4|3809.1|3797.1|77
1692759600000|2023-08-23 03:00:00|3842.4|3830.4|3843.5|3831.5|3861.5|3849.5|3833.5|3821.5|0
1692763200000|2023-08-23 04:00:00|3844.5|3832.5|3843|3831|3846.4|3834.4|3837|3825|0
1692770400000|2023-08-23 06:00:00|3842.5|3830.5|3839.9|3827.9|3845|3833|3829|3815.5|86
1692774000000|2023-08-23 07:00:00|3840.9|3828.9|3836.9|3824.9|3851.9|3839.9|3826.4|3814.4|77
1692777600000|2023-08-23 08:00:00|3836.4|3824.4|3831.9|3819.9|3836.9|3824.9|3816|3804|72
1692781200000|2023-08-23 09:00:00|3831.4|3819.4|3827.9|3815.9|3836.9|3824.9|3819.4|3807.4|21
1692795600000|2023-08-23 13:00:00|3838.4|3822.4|3846.9|3834.9|3847.8|3835.8|3828.9|3816.4|95
1692799200000|2023-08-23 14:00:00|3847.3|3835.3|3866.1|3854.1|3866.1|3854.1|3839.3|3827.3|246
1692802800000|2023-08-23 15:00:00|3868.6|3856.6|3873.6|3861.6|3883|3871|3861.1|3846.6|226
1692842400000|2023-08-24 02:00:00|3908.6|3896.6|3886.6|3874.6|3926.6|3914.6|3883.1|3871.1|2824
1692846000000|2023-08-24 03:00:00|3886.1|3874.1|3895.1|3883.1|3898.1|3886.1|3882.6|3870.6|497
1692849600000|2023-08-24 04:00:00|3894.6|3882.6|3895.1|3883.1|3895.7|3883.7|3890.6|3878.6|329
1692856800000|2023-08-24 06:00:00|3882.2|3870.2|3864.7|3852.7|3885.2|3873.2|3856.7|3844.7|324
1692860400000|2023-08-24 07:00:00|3864.2|3852.2|3864.7|3852.7|3872.2|3860.2|3859.2|3847.2|323
1692864000000|2023-08-24 08:00:00|3864.2|3852.2|3882.2|3870.2|3883.7|3871.7|3859.2|3847.2|887
1692867600000|2023-08-24 09:00:00|3882.7|3870.7|3872.3|3860.3|3885.7|3873.7|3864.2|3852.2|506
1692882000000|2023-08-24 13:00:00|3861.8|3849.8|3874.4|3862.4|3876.4|3864.4|3847.3|3835.3|200
1692885600000|2023-08-24 14:00:00|3874.9|3862.9|3883|3871|3883|3871|3864.9|3852.9|60
1692889200000|2023-08-24 15:00:00|3884|3872|3875.9|3863.9|3884.4|3872.4|3864.9|3852.9|92
1692928800000|2023-08-25 02:00:00|3899.2|3887.2|3896.3|3884.3|3904.7|3892.7|3880.8|3868.8|659
1692932400000|2023-08-25 03:00:00|3896.7|3884.7|3895.8|3883.8|3898.3|3886.3|3889.3|3877.3|454
1692936000000|2023-08-25 04:00:00|3896.3|3884.3|3898.8|3886.8|3902.3|3890.3|3891.5|3879.5|496
1692943200000|2023-08-25 06:00:00|3903.5|3891.5|3903|3891|3904|3892|3889.9|3877.9|568
1692946800000|2023-08-25 07:00:00|3903.5|3891.5|3918.1|3906.1|3928.4|3916.4|3897.5|3885.5|1819
1692950400000|2023-08-25 08:00:00|3918.6|3906.6|3919.8|3907.8|3925.8|3913.8|3912.7|3900.7|1688
1692954000000|2023-08-25 09:00:00|3918.8|3906.8|3945.3|3933.3|3945.8|3933.8|3917.8|3905.8|2170
1693188000000|2023-08-28 02:00:00|3950.5|3938.5|3930.6|3918.6|3951.9|3939.9|3926.4|3914.4|261
1693191600000|2023-08-28 03:00:00|3931|3919|3928.2|3916.2|3938.2|3926.2|3925.5|3913.5|1861
1693195200000|2023-08-28 04:00:00|3927.2|3915.2|3917.7|3905.7|3936.6|3924.6|3917.5|3905.5|887
1693202400000|2023-08-28 06:00:00|3891.9|3879.9|3904|3892|3911.5|3899.5|3884.5|3872.5|927
1693206000000|2023-08-28 07:00:00|3904.4|3892.4|3905.6|3893.6|3905.6|3893.6|3888.9|3876.9|672
1693209600000|2023-08-28 08:00:00|3905.2|3893.2|3906.2|3894.2|3914.4|3902.4|3895.5|3883.5|340
1693213200000|2023-08-28 09:00:00|3906.1|3894.1|3887.5|3875.5|3907.9|3895.9|3882.5|3870.5|801
1693227600000|2023-08-28 13:00:00|3893.2|3881.2|3899.7|3887.7|3906|3894|3885.9|3873.9|217
1693231200000|2023-08-28 14:00:00|3900.2|3888.2|3921.1|3909.1|3924.3|3912.3|3895.7|3883.7|159
1693234800000|2023-08-28 15:00:00|3920.7|3908.7|3915.1|3903.1|3921.1|3909.1|3910.7|3898.7|103
1693274400000|2023-08-29 02:00:00|3921.7|3909.7|3931.7|3919.7|3937.1|3925.1|3916.5|3904.5|1481
1693278000000|2023-08-29 03:00:00|3931.3|3919.3|3916.5|3904.5|3934.7|3922.7|3911|3899|795
1693281600000|2023-08-29 04:00:00|3917|3905|3915.2|3903.2|3921.3|3909.3|3912.7|3900.7|237
1693288800000|2023-08-29 06:00:00|3910.4|3898.4|3892.4|3880.4|3919.8|3907.8|3892.4|3880.4|608
1693292400000|2023-08-29 07:00:00|3892|3880|3890.4|3878.4|3897.2|3885.2|3880.9|3868.9|754
1693296000000|2023-08-29 08:00:00|3890.3|3878.3|3899.8|3887.8|3900.4|3888.4|3886|3874|635
1693299600000|2023-08-29 09:00:00|3900.3|3888.3|3898.5|3886.5|3915.6|3903.6|3894.5|3882.5|1215
1693314000000|2023-08-29 13:00:00|3900.3|3888.3|3898.2|3886.2|3915.2|3903.2|3894.9|3882.9|62
1693317600000|2023-08-29 14:00:00|3898.6|3886.6|3920.4|3908.4|3923|3911|3894.8|3882.8|188
1693321200000|2023-08-29 15:00:00|3920.5|3908.5|3923.4|3911.4|3924.6|3912.6|3917|3905|69
1693360800000|2023-08-30 02:00:00|3918|3906|3902.2|3890.2|3922|3910|3894.6|3882.6|497
1693364400000|2023-08-30 03:00:00|3902.7|3890.7|3912.1|3900.1|3915.5|3903.5|3891.4|3879.4|511
1693368000000|2023-08-30 04:00:00|3912.5|3900.5|3907.8|3895.8|3912.5|3900.5|3905.3|3893.3|47
1693375200000|2023-08-30 06:00:00|3911.8|3899.8|3898.1|3886.1|3915.3|3903.3|3893.2|3881.2|749
1693378800000|2023-08-30 07:00:00|3897.7|3885.7|3927.8|3915.8|3938|3926|3892.4|3880.4|562
1693382400000|2023-08-30 08:00:00|3928.3|3916.3|3962|3950|3976.8|3964.8|3926.1|3914.1|903
1693386000000|2023-08-30 09:00:00|3962.1|3950.1|3980.8|3968.8|3982.4|3970.4|3953.1|3941.1|1006
1693400400000|2023-08-30 13:00:00|3969|3949|3969.1|3949.1|3969.1|3949.1|3969|3949|0
1693404000000|2023-08-30 14:00:00|3969.2|3949.2|3969.2|3949.2|3969.2|3949.2|3969.2|3949.2|0
1693407600000|2023-08-30 15:00:00|3969.3|3949.3|3969.3|3949.3|3969.3|3949.3|3969.3|3949.3|0
1693533600000|2023-09-01 02:00:00|3998.9|3986.9|4000.2|3988.2|4001.9|3989.9|3961.4|3949.4|260
1693537200000|2023-09-01 03:00:00|3999.8|3987.8|4027.4|4015.4|4034.5|4022.5|3998.5|3986.5|430
1693540800000|2023-09-01 04:00:00|4027.9|4015.9|4008|3996|4027.9|4015.9|4005.4|3993.4|113
1693548000000|2023-09-01 06:00:00|4013.5|4001.5|4005.4|3993.4|4019.3|4007.3|4004.2|3992.2|177
1693551600000|2023-09-01 07:00:00|4005.7|3993.7|4026.5|4014.5|4030.5|4018.5|4001.9|3989.9|252
1693555200000|2023-09-01 08:00:00|4025.5|4013.5|4017.6|4005.6|4028|4016|4007.3|3995.3|219
1693558800000|2023-09-01 09:00:00|4016.9|4004.9|4009.1|3997.1|4017.8|4005.8|3986.6|3974.6|225
1693792800000|2023-09-04 02:00:00|3958.9|3946.9|3954.2|3942.2|3973.5|3961.5|3953.7|3941.7|637
1693796400000|2023-09-04 03:00:00|3954.5|3942.5|3948.2|3936.2|3961.7|3949.7|3940.3|3928.3|76
1693800000000|2023-09-04 04:00:00|3947.9|3935.9|3945|3933|3952.7|3940.7|3943.1|3931.1|81
1693807200000|2023-09-04 06:00:00|3928|3916|3954.3|3942.3|3959|3947|3927|3915|148
1693810800000|2023-09-04 07:00:00|3954.1|3942.1|3956.7|3944.7|3961.9|3949.9|3951.8|3939.8|44
1693814400000|2023-09-04 08:00:00|3956.4|3944.4|3976.7|3964.7|3978.8|3966.8|3951.5|3939.5|291
1693818000000|2023-09-04 09:00:00|3977|3965|3965.2|3953.2|3988.2|3976.2|3956.5|3944.5|258
1693832400000|2023-09-04 13:00:00|3958.4|3946.4|3960.9|3948.9|3962.9|3950.9|3946.9|3934.9|91
1693836000000|2023-09-04 14:00:00|3960.4|3948.4|3949|3937|3961.9|3949.9|3942.5|3930.5|62
1693839600000|2023-09-04 15:00:00|3948.7|3936.7|3945.3|3933.3|3950.1|3938.1|3940.9|3928.9|1
1693879200000|2023-09-05 02:00:00|3918.8|3906.8|3923.6|3911.6|3934|3922|3908|3896|326
1693882800000|2023-09-05 03:00:00|3923.8|3911.8|3944.5|3932.5|3945|3933|3920.3|3908.3|458
1693886400000|2023-09-05 04:00:00|3944.2|3932.2|3938.9|3926.9|3945|3933|3938.7|3926.7|74
1693893600000|2023-09-05 06:00:00|3925.4|3913.4|3904.8|3892.8|3927.7|3915.7|3904.5|3892.5|406
1693897200000|2023-09-05 07:00:00|3905.3|3893.3|3898.1|3886.1|3906.5|3894.5|3887.9|3875.9|294
1693900800000|2023-09-05 08:00:00|3897.8|3885.8|3886.5|3874.5|3900.1|3888.1|3885.5|3873.5|123
1693904400000|2023-09-05 09:00:00|3887|3875|3880.9|3868.9|3891.9|3879.9|3879.7|3867.7|220
1693918800000|2023-09-05 13:00:00|3893.4|3881.4|3913.2|3901.2|3914.5|3902.5|3890.9|3878.9|272
1693922400000|2023-09-05 14:00:00|3913|3901|3897.6|3885.6|3914.5|3902.5|3886.3|3874.3|35
1693926000000|2023-09-05 15:00:00|3898.1|3886.1|3896.1|3884.1|3908|3896|3896|3884|70
1693965600000|2023-09-06 02:00:00|3912.7|3900.7|3874.6|3862.6|3917.4|3905.4|3867.2|3855.2|213
1693969200000|2023-09-06 03:00:00|3874.1|3862.1|3861.3|3849.3|3876.1|3864.1|3857.4|3845.4|215
1693972800000|2023-09-06 04:00:00|3861.8|3849.8|3858.8|3846.8|3862.6|3850.6|3854.8|3842.8|21
1693980000000|2023-09-06 06:00:00|3858.7|3846.7|3849.2|3837.2|3865.5|3853.5|3846.7|3834.7|525
1693983600000|2023-09-06 07:00:00|3849|3837|3840.8|3828.8|3850|3838|3833.9|3821.9|1322
1693987200000|2023-09-06 08:00:00|3840.5|3828.5|3850.2|3838.2|3853.2|3841.2|3836.8|3824.8|244
1693990800000|2023-09-06 09:00:00|3850.5|3838.5|3856.1|3844.1|3862.3|3850.3|3850.2|3838.2|424
1694005200000|2023-09-06 13:00:00|3860.1|3848.1|3874.6|3862.6|3877.9|3865.9|3853.8|3841.8|6
1694008800000|2023-09-06 14:00:00|3874.9|3862.9|3858.7|3846.7|3875.4|3863.4|3856.2|3844.2|110
1694012400000|2023-09-06 15:00:00|3859|3847|3846|3834|3872|3860|3844.5|3832.5|34
1694052000000|2023-09-07 02:00:00|3829.6|3817.6|3822.1|3810.1|3840.6|3828.6|3820.6|3808.6|223
1694055600000|2023-09-07 03:00:00|3821.6|3809.6|3810.4|3798.4|3825.1|3813.1|3809.6|3797.6|92
1694059200000|2023-09-07 04:00:00|3809.9|3797.9|3822.7|3810.7|3822.7|3810.7|3803.4|3791.4|130
1694066400000|2023-09-07 06:00:00|3820.1|3808.1|3817.4|3805.4|3828.2|3816.2|3812.1|3800.1|38
1694070000000|2023-09-07 07:00:00|3817.9|3805.9|3805.5|3793.5|3827.9|3815.9|3803.5|3791.5|258
1694073600000|2023-09-07 08:00:00|3805.2|3793.2|3817.1|3805.1|3820.6|3808.6|3796.5|3784.5|287
1694077200000|2023-09-07 09:00:00|3817.6|3805.6|3812.2|3800.2|3819.6|3807.6|3801.8|3789.8|326
1694091600000|2023-09-07 13:00:00|3812.5|3800.5|3782.2|3770.2|3817.3|3805.3|3775.6|3763.6|22
1694095200000|2023-09-07 14:00:00|3782.7|3770.7|3781.2|3769.2|3788.2|3776.2|3774.7|3762.7|220
1694098800000|2023-09-07 15:00:00|3780.2|3768.2|3767.3|3755.3|3785.7|3773.7|3763.9|3751.9|97
1694138400000|2023-09-08 02:00:00|3781.5|3769.5|3780.6|3768.6|3790.1|3778.1|3762.8|3750.8|245
1694142000000|2023-09-08 03:00:00|3780.9|3768.9|3769.9|3757.9|3783.9|3771.9|3763.6|3751.6|303
1694145600000|2023-09-08 04:00:00|3770.9|3758.9|3760.1|3748.1|3770.9|3758.9|3757.6|3745.6|189
1694152800000|2023-09-08 06:00:00|3777.8|3765.8|3781.2|3769.2|3794.1|3782.1|3774.3|3762.3|293
1694156400000|2023-09-08 07:00:00|3781.7|3769.7|3768.6|3756.6|3783.4|3771.4|3757.7|3745.7|202
1694160000000|2023-09-08 08:00:00|3768.3|3756.3|3766.3|3754.3|3770.6|3758.6|3758.2|3746.2|49
1694163600000|2023-09-08 09:00:00|3765.3|3753.3|3796.8|3784.8|3810.2|3798.2|3763.5|3751.5|614
1694397600000|2023-09-11 02:00:00|3824.3|3812.3|3827.6|3815.6|3836.9|3824.9|3806.2|3794.2|576
1694401200000|2023-09-11 03:00:00|3827.9|3815.9|3802.5|3790.5|3834.2|3822.2|3796.7|3784.7|219
1694404800000|2023-09-11 04:00:00|3801.6|3789.6|3802.3|3790.3|3802.8|3790.8|3791.8|3779.8|119
1694412000000|2023-09-11 06:00:00|3719.9|3707.9|3714.4|3702.4|3721.6|3709.6|3692.2|3680.2|452
1694415600000|2023-09-11 07:00:00|3714.2|3702.2|3716.3|3704.3|3726.3|3714.3|3713.4|3701.4|653
1694419200000|2023-09-11 08:00:00|3716.2|3704.2|3698.3|3686.3|3716.2|3704.2|3690|3678|369
1694422800000|2023-09-11 09:00:00|3698.2|3686.2|3697.7|3685.7|3705.5|3693.5|3691.5|3679.5|882
1694437200000|2023-09-11 13:00:00|3707.3|3695.3|3713.2|3701.2|3728.5|3716.5|3695.3|3678.2|196
1694440800000|2023-09-11 14:00:00|3713.7|3701.7|3731.7|3719.7|3733.8|3721.8|3708.9|3696.9|235
1694444400000|2023-09-11 15:00:00|3731.8|3719.8|3745.9|3733.9|3757.5|3745.5|3731.8|3719.8|347
1694484000000|2023-09-12 02:00:00|3733.8|3721.8|3709.2|3697.2|3734.5|3722.5|3705.4|3693.4|933
1694487600000|2023-09-12 03:00:00|3709.4|3697.4|3700|3688|3717.8|3705.8|3693.6|3681.6|485
1694491200000|2023-09-12 04:00:00|3700.4|3688.4|3706.3|3694.3|3707.9|3695.9|3698.4|3686.4|244
1694498400000|2023-09-12 06:00:00|3697.4|3685.4|3682.7|3670.7|3700.1|3688.1|3670.2|3658.2|741
1694502000000|2023-09-12 07:00:00|3682.4|3670.4|3682.1|3670.1|3712.4|3700.4|3678.9|3666.9|763
1694505600000|2023-09-12 08:00:00|3682.3|3670.3|3673.7|3661.7|3689.8|3677.8|3669.2|3657.2|578
1694509200000|2023-09-12 09:00:00|3673.2|3661.2|3673|3661|3681.1|3669.1|3655.1|3643.1|948
1694523600000|2023-09-12 13:00:00|3684.8|3672.8|3671.4|3659.4|3687.8|3675.8|3668.3|3656.3|324
1694527200000|2023-09-12 14:00:00|3672|3660|3678|3666|3685.3|3673.3|3665|3653|117
1694530800000|2023-09-12 15:00:00|3677.8|3665.8|3679.8|3667.8|3687.8|3675.8|3676.5|3664.5|102
1694570400000|2023-09-13 02:00:00|3685.5|3673.5|3678.5|3666.5|3703|3691|3659.7|3647.7|418
1694574000000|2023-09-13 03:00:00|3677.6|3665.6|3692.1|3680.1|3695.9|3683.9|3673.5|3661.5|704
1694577600000|2023-09-13 04:00:00|3691.6|3679.6|3680.9|3668.9|3692.1|3680.1|3678.1|3666.1|278
1694584800000|2023-09-13 06:00:00|3670|3658|3675|3663|3681.3|3669.3|3663.5|3651.5|438
1694588400000|2023-09-13 07:00:00|3674.7|3662.7|3692|3680|3700.7|3688.7|3671.7|3659.7|570
1694592000000|2023-09-13 08:00:00|3692.1|3680.1|3710.5|3698.5|3715.8|3703.8|3689.6|3677.6|297
1694595600000|2023-09-13 09:00:00|3710.7|3698.7|3719.8|3707.8|3722.3|3710.3|3698.7|3686.7|355
1694610000000|2023-09-13 13:00:00|3706.6|3694.6|3706.7|3694.7|3718.8|3706.4|3692|3680|61
1694613600000|2023-09-13 14:00:00|3706.9|3694.9|3725.5|3713.5|3726.5|3714.5|3700.3|3688.3|92
1694617200000|2023-09-13 15:00:00|3725.3|3713.3|3719.9|3707.9|3729.3|3717.3|3719.4|3707.4|15
1694656800000|2023-09-14 02:00:00|3756.4|3744.4|3757.8|3745.8|3769.4|3757.4|3744.8|3732.8|485
1694660400000|2023-09-14 03:00:00|3757.7|3745.7|3751.4|3739.4|3762.3|3750.3|3740.6|3728.6|111
1694664000000|2023-09-14 04:00:00|3752.1|3740.1|3750.1|3738.1|3752.6|3740.6|3741.9|3729.9|59
1694671200000|2023-09-14 06:00:00|3745.4|3733.4|3747.2|3735.2|3757.5|3745.5|3738.3|3726.3|189
1694674800000|2023-09-14 07:00:00|3747.7|3735.7|3733.6|3721.6|3754.9|3742.9|3727.7|3715.7|190
1694678400000|2023-09-14 08:00:00|3732.6|3720.6|3737.7|3725.7|3749.5|3737.5|3724.6|3712.6|157
1694682000000|2023-09-14 09:00:00|3737.8|3725.8|3753.2|3741.2|3760.1|3748.1|3736.7|3724.7|349
1694696400000|2023-09-14 13:00:00|3753.3|3741.3|3770.2|3758.2|3782.6|3770.6|3752.2|3740.2|61
1694700000000|2023-09-14 14:00:00|3770.1|3758.1|3776.2|3764.2|3781.6|3769.6|3763.3|3751.3|1
1694703600000|2023-09-14 15:00:00|3775.7|3763.7|3783.1|3771.1|3784.2|3772.2|3773.3|3761.3|8
1694743200000|2023-09-15 02:00:00|3781.8|3769.8|3791.7|3779.7|3806.1|3794.1|3779.3|3767.3|95
1694746800000|2023-09-15 03:00:00|3792.2|3780.2|3795.7|3783.7|3803|3791|3787.2|3775.2|76
1694750400000|2023-09-15 04:00:00|3795.8|3783.8|3789.4|3777.4|3799.3|3787.3|3789.4|3777.4|90
1694757600000|2023-09-15 06:00:00|3773.6|3761.6|3784.2|3772.2|3788.1|3776.1|3768.8|3756.8|164
1694761200000|2023-09-15 07:00:00|3784.3|3772.3|3785.5|3773.5|3790.4|3778.4|3771.9|3759.9|372
1694764800000|2023-09-15 08:00:00|3785.4|3773.4|3785.7|3773.7|3788.2|3776.2|3778.3|3766.3|257
1694768400000|2023-09-15 09:00:00|3785.2|3773.2|3781.7|3769.7|3786.2|3774.2|3772.2|3760.2|322
1695002400000|2023-09-18 02:00:00|3730.7|3718.7|3718.5|3706.5|3740.8|3728.8|3708.9|3696.9|184
1695006000000|2023-09-18 03:00:00|3717.6|3705.6|3711.6|3699.6|3725.4|3713.4|3707.6|3695.6|46
1695009600000|2023-09-18 04:00:00|3711.5|3699.5|3719.5|3707.5|3724.7|3712.7|3711.5|3699.5|10
1695016800000|2023-09-18 06:00:00|3739|3727|3736.3|3724.3|3741.5|3729|3728.3|3715.5|19
1695020400000|2023-09-18 07:00:00|3735.8|3723.8|3723.7|3711.7|3739.8|3727.8|3723.2|3711.2|38
1695024000000|2023-09-18 08:00:00|3724.2|3712.2|3710.2|3698.2|3730.2|3718.2|3707.6|3695.6|59
1695027600000|2023-09-18 09:00:00|3709.7|3697.7|3721|3709|3725.6|3713.6|3709.1|3697.1|49
1695042000000|2023-09-18 13:00:00|3725.3|3709.3|3712.4|3700.4|3731.3|3719.3|3695.8|3683.8|97
1695045600000|2023-09-18 14:00:00|3711.9|3699.9|3710.8|3698.8|3726.8|3714.8|3702.4|3690.4|5
1695049200000|2023-09-18 15:00:00|3712.3|3696.3|3712.6|3700.6|3720.5|3708.5|3703.1|3690.1|1
1695088800000|2023-09-19 02:00:00|3662.1|3650.1|3672.8|3660.8|3680.9|3668.9|3662.1|3650.1|73
1695092400000|2023-09-19 03:00:00|3672.3|3660.3|3671.4|3659.4|3685.3|3673.3|3669.4|3657.4|17
1695096000000|2023-09-19 04:00:00|3670.4|3658.4|3677.1|3665.1|3677.1|3665.1|3669.4|3657.4|24
1695103200000|2023-09-19 06:00:00|3665.3|3653.3|3665.9|3653.9|3682.7|3670.7|3665.3|3653.3|42
1695106800000|2023-09-19 07:00:00|3665.4|3653.4|3691.3|3679.3|3694.8|3682.8|3663.3|3651.3|57
1695110400000|2023-09-19 08:00:00|3690.8|3678.8|3696.9|3684.9|3708.3|3696.3|3688.8|3676.8|50
1695114000000|2023-09-19 09:00:00|3695.4|3683.4|3731.9|3719.9|3737.1|3725.1|3695.4|3683.4|64
1695128400000|2023-09-19 13:00:00|3717.9|3705.9|3729.3|3717.3|3733.8|3721.8|3709.7|3697.7|101
1695132000000|2023-09-19 14:00:00|3728.8|3716.8|3723.3|3711.3|3733.3|3721.3|3712.8|3700.8|29
1695135600000|2023-09-19 15:00:00|3722.8|3710.8|3723.9|3711.9|3731.2|3719.2|3721.8|3708.9|4
1695175200000|2023-09-20 02:00:00|3718.5|3706.5|3705.7|3693.7|3726.7|3714.7|3696.1|3684.1|120
1695178800000|2023-09-20 03:00:00|3705.2|3693.2|3720.2|3708.2|3730.6|3718.6|3705.2|3693.2|74
1695182400000|2023-09-20 04:00:00|3719.7|3707.7|3720.2|3708.2|3725.7|3713.7|3717.2|3705.2|1
1695189600000|2023-09-20 06:00:00|3726.3|3714.3|3718.3|3706.3|3726.3|3714.3|3711.8|3699.8|15
1695193200000|2023-09-20 07:00:00|3718.8|3706.8|3709.4|3697.4|3719.8|3707.8|3698.4|3686.4|70
1695196800000|2023-09-20 08:00:00|3707.4|3695.4|3702.5|3690.5|3708.4|3696.4|3691.4|3679.4|73
1695200400000|2023-09-20 09:00:00|3703|3691|3701.4|3689.4|3710.5|3698.5|3699.9|3687.9|195
1695214800000|2023-09-20 13:00:00|3709.5|3693.5|3701.5|3689.5|3711|3695.5|3693.5|3681.5|30
1695218400000|2023-09-20 14:00:00|3702|3690|3689.6|3677.6|3703.5|3691.5|3683.2|3671.2|37
1695222000000|2023-09-20 15:00:00|3688.6|3676.6|3693.1|3681.1|3697.1|3685.1|3688.6|3676.6|12
1695261600000|2023-09-21 02:00:00|3653.6|3641.6|3662.1|3650.1|3675.6|3663.6|3650.6|3638.6|1018
1695265200000|2023-09-21 03:00:00|3662.6|3650.6|3668.2|3656.2|3674.1|3662.1|3662.6|3650.6|259
1695268800000|2023-09-21 04:00:00|3667.2|3655.2|3670.2|3658.2|3671.7|3659.7|3664.7|3652.7|159
1695276000000|2023-09-21 06:00:00|3648.2|3636.2|3641.2|3629.2|3656.2|3644.2|3636.7|3624.7|1034
1695279600000|2023-09-21 07:00:00|3642.7|3630.7|3629.7|3617.7|3651.7|3639.7|3621.8|3609.8|736
1695283200000|2023-09-21 08:00:00|3631.3|3619.3|3637.3|3625.3|3641.8|3629.8|3625.8|3613.8|547
1695286800000|2023-09-21 09:00:00|3637.8|3625.8|3662.3|3650.3|3665.3|3653.3|3633.3|3621.3|582
1695301200000|2023-09-21 13:00:00|3658.4|3646.4|3672.4|3660.4|3679.9|3667.9|3650.4|3638.4|243
1695304800000|2023-09-21 14:00:00|3673.4|3661.4|3670.4|3658.4|3685.4|3673.4|3664.9|3652.9|187
1695308400000|2023-09-21 15:00:00|3670.9|3658.9|3671.5|3659.5|3673.5|3661.5|3667.5|3655.5|16
1695348000000|2023-09-22 02:00:00|3673.3|3661.3|3652.3|3640.3|3676.4|3664.4|3650.8|3638.8|305
1695351600000|2023-09-22 03:00:00|3651.2|3639.2|3652.8|3640.8|3660.3|3648.3|3647.3|3635.3|201
1695355200000|2023-09-22 04:00:00|3652.3|3640.3|3646.9|3634.9|3652.3|3640.3|3637.4|3625.4|351
1695362400000|2023-09-22 06:00:00|3652|3640|3650|3638|3660.5|3648.5|3644.9|3632.9|169
1695366000000|2023-09-22 07:00:00|3649.6|3637.6|3648.5|3636.5|3654|3642|3627.5|3615.5|330
1695369600000|2023-09-22 08:00:00|3649|3637|3651.4|3639.4|3651.9|3639.9|3634|3622|449
1695373200000|2023-09-22 09:00:00|3650.9|3638.9|3668.9|3656.9|3675.9|3663.9|3646.4|3634.4|793
1695607200000|2023-09-25 02:00:00|3676.5|3664.5|3708|3696|3713.1|3701.1|3676.5|3664.5|563
1695610800000|2023-09-25 03:00:00|3708.5|3696.5|3705.3|3693.3|3712.7|3700.7|3700.9|3688.9|145
1695614400000|2023-09-25 04:00:00|3705.7|3693.7|3706.3|3694.3|3708.4|3696.4|3704.8|3692.8|15
1695621600000|2023-09-25 06:00:00|3657.2|3645.2|3666.8|3654.8|3680.7|3668.7|3651.8|3639.8|745
1695625200000|2023-09-25 07:00:00|3666.4|3654.4|3682.2|3670.2|3687.6|3675.6|3664.8|3652.8|513
1695628800000|2023-09-25 08:00:00|3681.8|3669.8|3672.9|3660.9|3683.6|3671.6|3671.8|3659.8|1389
1695632400000|2023-09-25 09:00:00|3673.3|3661.3|3700.1|3688.1|3706.6|3694.6|3670.3|3658.3|494
1695646800000|2023-09-25 13:00:00|3682.4|3670.4|3677.1|3665.1|3692.9|3680.9|3669.1|3657.1|90
1695650400000|2023-09-25 14:00:00|3677.6|3665.6|3666.6|3654.6|3684.2|3672.2|3665.6|3653.6|39
1695654000000|2023-09-25 15:00:00|3667|3655|3672.6|3660.6|3674|3662|3660.1|3648.1|65
1695693600000|2023-09-26 02:00:00|3691.6|3679.6|3690.6|3678.6|3698.8|3686.8|3680.4|3668.4|490
1695697200000|2023-09-26 03:00:00|3691|3679|3691.2|3679.2|3703.6|3691.6|3688.7|3676.7|837
1695700800000|2023-09-26 04:00:00|3691.6|3679.6|3699.3|3687.3|3702.7|3690.7|3691.6|3679.6|888
1695708000000|2023-09-26 06:00:00|3680.9|3668.9|3666.7|3654.7|3683.8|3671.8|3663|3651|726
1695711600000|2023-09-26 07:00:00|3666.3|3654.3|3663|3651|3668.7|3656.7|3657|3645|1378
1695715200000|2023-09-26 08:00:00|3663.5|3651.5|3666.6|3654.6|3671.1|3659.1|3662|3650|1653
1695718800000|2023-09-26 09:00:00|3666.1|3654.1|3667.9|3655.9|3680.3|3668.3|3661.6|3649.6|884
1695733200000|2023-09-26 13:00:00|3663.5|3651.5|3659|3647|3671.4|3659.4|3653.5|3641.5|37
1695736800000|2023-09-26 14:00:00|3659.5|3647.5|3665.4|3653.4|3668.9|3656.9|3653.5|3641.5|205
1695740400000|2023-09-26 15:00:00|3665.5|3653.5|3673.4|3661.4|3676.8|3664.8|3660.5|3648.5|314
1695780000000|2023-09-27 02:00:00|3688.7|3676.7|3689.1|3677.1|3698.8|3686.8|3684.3|3672.3|454
1695783600000|2023-09-27 03:00:00|3689.2|3677.2|3701|3689|3703.4|3691.4|3677.5|3665.5|561
1695787200000|2023-09-27 04:00:00|3702|3690|3705.5|3693.5|3712.8|3700.8|3702|3690|114
1695794400000|2023-09-27 06:00:00|3709.6|3697.6|3747.3|3735.3|3748.8|3736.8|3708.6|3696.6|548
1695798000000|2023-09-27 07:00:00|3746.9|3734.9|3753.2|3741.2|3763.4|3751.4|3743|3731|490
1695801600000|2023-09-27 08:00:00|3753.3|3741.3|3766.9|3754.9|3771.6|3759.6|3751.2|3739.2|1344
1695805200000|2023-09-27 09:00:00|3767.3|3755.3|3748.2|3736.2|3778.2|3766.2|3740.5|3728.5|1540
1695819600000|2023-09-27 13:00:00|3735.5|3715.5|3735.6|3715.6|3735.6|3715.6|3735.5|3715.5|0
1695823200000|2023-09-27 14:00:00|3735.7|3715.7|3735.7|3715.7|3735.7|3715.7|3735.7|3715.7|0
1695826800000|2023-09-27 15:00:00|3735.8|3715.8|3735.8|3715.8|3735.8|3715.8|3735.8|3715.8|0
1695952800000|2023-09-29 02:00:00|3735.9|3723.9|3755.3|3743.3|3763|3751|3729.4|3717.4|985
1695956400000|2023-09-29 03:00:00|3755.4|3743.4|3760.1|3748.1|3764.2|3752.2|3748.8|3736.8|561
1695960000000|2023-09-29 04:00:00|3759.3|3747.3|3772.6|3760.6|3778.2|3766.2|3758.1|3746.1|184
1695967200000|2023-09-29 06:00:00|3777.8|3765.8|3804.1|3792.1|3816.6|3804.6|3777.2|3765.2|601
1695970800000|2023-09-29 07:00:00|3804.5|3792.5|3790.3|3778.3|3815.4|3803.4|3789.8|3777.8|619
1695974400000|2023-09-29 08:00:00|3790.8|3778.8|3786.3|3774.3|3803.8|3791.8|3781.4|3769.4|155
1695978000000|2023-09-29 09:00:00|3786.7|3774.7|3745.5|3733.5|3788.3|3776.3|3741.5|3729.5|789
1696212000000|2023-10-02 02:00:00|3728.1|3716.1|3700|3688|3753|3741|3694.7|3682.7|126
1696215600000|2023-10-02 03:00:00|3700.3|3688.3|3705.2|3693.2|3711.7|3699.7|3700|3688|92
1696219200000|2023-10-02 04:00:00|3705.6|3693.6|3702.7|3690.7|3706.9|3694.9|3693.7|3681.7|311
1696226400000|2023-10-02 06:00:00|3699.3|3687.3|3723.7|3711.7|3725.3|3713.3|3698.8|3686.8|317
1696230000000|2023-10-02 07:00:00|3724|3712|3711.1|3699.1|3726.7|3714.7|3698.9|3686.9|241
1696233600000|2023-10-02 08:00:00|3711.6|3699.6|3694.1|3682.1|3720.9|3708.9|3685.9|3673.9|432
1696237200000|2023-10-02 09:00:00|3694.6|3682.6|3690.3|3678.3|3695.8|3683.8|3668.3|3656.3|781
1696251600000|2023-10-02 13:00:00|3699.4|3687.4|3693.6|3681.6|3699.9|3687.4|3678.4|3666.4|124
1696255200000|2023-10-02 14:00:00|3693.9|3681.9|3711.6|3699.6|3719.4|3707.4|3692.9|3680.9|189
1696258800000|2023-10-02 15:00:00|3712|3700|3713.8|3701.8|3714.5|3702.5|3703|3691|19
1696298400000|2023-10-03 02:00:00|3730.5|3718.5|3726|3714|3746.6|3734.6|3721|3709|369
1696302000000|2023-10-03 03:00:00|3725.7|3713.7|3721.5|3709.5|3731.2|3719.2|3713.5|3701.5|488
1696305600000|2023-10-03 04:00:00|3722|3710|3718.5|3706.5|3723.5|3711.5|3715|3703|17
1696312800000|2023-10-03 06:00:00|3726.8|3714.8|3716.9|3704.9|3727.3|3715.3|3715.3|3703.3|102
1696316400000|2023-10-03 07:00:00|3717.7|3705.7|3723.1|3711.1|3738.1|3726.1|3702.7|3690.7|919
1696320000000|2023-10-03 08:00:00|3723.4|3711.4|3710.7|3698.7|3729.3|3717.3|3701|3689|210
1696323600000|2023-10-03 09:00:00|3711.7|3699.7|3690.8|3678.8|3714.4|3702.4|3690.1|3678.1|413
1696338000000|2023-10-03 13:00:00|3682.5|3670.5|3696|3684|3700.9|3688.9|3676.9|3664.9|35
1696341600000|2023-10-03 14:00:00|3695.6|3683.6|3684|3672|3706|3694|3681|3669|16
1696345200000|2023-10-03 15:00:00|3683.5|3671.5|3675.3|3663.3|3689|3677|3672.9|3660.9|42
1696384800000|2023-10-04 02:00:00|3694.5|3682.5|3679.2|3667.2|3695|3683|3675.4|3663.4|244
1696388400000|2023-10-04 03:00:00|3678.2|3666.2|3699.6|3687.6|3702.6|3690.6|3675.5|3663.5|341
1696392000000|2023-10-04 04:00:00|3700.1|3688.1|3710.3|3698.3|3714.2|3702.2|3696.9|3684.9|207
1696399200000|2023-10-04 06:00:00|3705|3693|3713.8|3701.8|3721.1|3709.1|3700.4|3688.4|348
1696402800000|2023-10-04 07:00:00|3713.3|3701.3|3708.2|3696.2|3719.4|3707.4|3702.3|3690.3|301
1696406400000|2023-10-04 08:00:00|3708.5|3696.5|3701.5|3689.5|3711.7|3699.7|3695.9|3683.9|187
1696410000000|2023-10-04 09:00:00|3702.5|3690.5|3698|3686|3703.1|3691.1|3686.1|3674.1|412
1696424400000|2023-10-04 13:00:00|3690.2|3678.2|3686|3674|3692.3|3680.3|3675.5|3663.5|131
1696428000000|2023-10-04 14:00:00|3685.7|3673.7|3682.1|3670.1|3686.8|3674.8|3673.8|3661.8|80
1696431600000|2023-10-04 15:00:00|3682.6|3670.6|3681.3|3669.3|3685.3|3673.3|3679.8|3667.8|15
1696471200000|2023-10-05 02:00:00|3678.7|3666.7|3666.1|3654.1|3687.6|3675.6|3665.1|3653.1|296
1696474800000|2023-10-05 03:00:00|3665.6|3653.6|3646.4|3634.4|3672|3660|3642.5|3630.5|284
1696478400000|2023-10-05 04:00:00|3645.9|3633.9|3646.7|3634.7|3651.9|3639.9|3637.3|3625.3|187
1696485600000|2023-10-05 06:00:00|3638.8|3626.8|3646.2|3634.2|3655.7|3643.7|3637.8|3625.8|208
1696489200000|2023-10-05 07:00:00|3645.7|3633.7|3619|3607|3646|3634|3614.4|3602.4|923
1696492800000|2023-10-05 08:00:00|3618|3606|3596.5|3584.5|3620.4|3608.4|3593.4|3581.4|553
1696496400000|2023-10-05 09:00:00|3597|3585|3597.9|3585.9|3606.9|3594.9|3593.1|3581.1|768
1696510800000|2023-10-05 13:00:00|3612.1|3592.1|3614.2|3602.2|3614.7|3602.7|3592.2|3580.2|107
1696514400000|2023-10-05 14:00:00|3614.5|3602.5|3603.2|3591.2|3617.5|3605.5|3603.1|3591.1|60
1696518000000|2023-10-05 15:00:00|3603.4|3591.4|3590|3578|3605.6|3593.6|3586.2|3574.2|57
1696557600000|2023-10-06 02:00:00|3586.5|3574.5|3563.6|3551.6|3602|3590|3559.8|3547.8|828
1696561200000|2023-10-06 03:00:00|3563.4|3551.4|3587.6|3575.6|3592.4|3580.4|3562.1|3550.1|234
1696564800000|2023-10-06 04:00:00|3587.1|3575.1|3594.3|3582.3|3596.4|3584.4|3582.8|3570.8|162
1696572000000|2023-10-06 06:00:00|3596.4|3584.4|3583.4|3571.4|3610.4|3598.4|3578.6|3566.6|133
1696575600000|2023-10-06 07:00:00|3583.1|3571.1|3595.8|3583.8|3603.8|3591.8|3569.4|3557.4|297
1696579200000|2023-10-06 08:00:00|3596.1|3584.1|3601|3589|3617.8|3605.8|3591.8|3579.8|287
1696582800000|2023-10-06 09:00:00|3600.8|3588.8|3592.4|3580.4|3605.5|3593.5|3583.3|3571.3|393
1696816800000|2023-10-09 02:00:00|3634.6|3622.6|3643.6|3631.6|3662.5|3650.5|3630.8|3618.8|474
1696820400000|2023-10-09 03:00:00|3644.6|3632.6|3634.1|3622.1|3646.4|3634.4|3628.7|3616.7|325
1696824000000|2023-10-09 04:00:00|3634.4|3622.4|3637.4|3625.4|3646.2|3634.2|3633.9|3621.9|77
1696831200000|2023-10-09 06:00:00|3640.5|3628.5|3640|3628|3653.2|3641.2|3635.5|3623.5|134
1696834800000|2023-10-09 07:00:00|3639.8|3627.8|3609|3597|3639.8|3627.8|3605.5|3593.5|496
1696838400000|2023-10-09 08:00:00|3608.8|3596.8|3599|3587|3619.3|3607.3|3583.3|3571.3|312
1696842000000|2023-10-09 09:00:00|3598.8|3586.8|3598.8|3586.8|3607.5|3595.5|3589.5|3577.5|251
1696856400000|2023-10-09 13:00:00|3606.7|3594.7|3598.6|3586.6|3626.9|3614.9|3595.5|3583.5|105
1696860000000|2023-10-09 14:00:00|3598.9|3586.9|3584.8|3572.8|3608.1|3596.1|3584.2|3572.2|184
1696863600000|2023-10-09 15:00:00|3584.5|3572.5|3585.9|3573.9|3596.9|3584.9|3575.1|3563.1|405
1696903200000|2023-10-10 02:00:00|3523.5|3511.5|3543|3531|3547.1|3535.1|3520.2|3508.2|490
1696906800000|2023-10-10 03:00:00|3542.7|3530.7|3560.4|3548.4|3575.9|3563.9|3542.2|3530.2|292
1696910400000|2023-10-10 04:00:00|3560.6|3548.6|3559.7|3547.7|3561.4|3549.4|3549.9|3537.9|32
1696917600000|2023-10-10 06:00:00|3571.7|3559.7|3583.3|3571.3|3583.3|3571.3|3558.5|3546.5|131
1696921200000|2023-10-10 07:00:00|3583.1|3571.1|3581.8|3569.8|3593|3581|3576.3|3564.3|260
1696924800000|2023-10-10 08:00:00|3582|3570|3564.4|3552.4|3592.6|3580.6|3557.8|3545.8|189
1696928400000|2023-10-10 09:00:00|3563.9|3551.9|3558.1|3546.1|3569.9|3557.9|3552.2|3540.2|190
1696942800000|2023-10-10 13:00:00|3567|3555|3555.1|3543.1|3571.3|3559.3|3547.4|3535.4|176
1696946400000|2023-10-10 14:00:00|3554.1|3542.1|3556|3544|3574.6|3562.6|3549.2|3537.2|1
1696950000000|2023-10-10 15:00:00|3555.5|3543.5|3556.4|3544.4|3562.2|3550.2|3554|3542|31
1696989600000|2023-10-11 02:00:00|3596.8|3584.8|3582.8|3570.8|3602|3590|3576.4|3564.4|398
1696993200000|2023-10-11 03:00:00|3583|3571|3585.4|3573.4|3596.6|3584.6|3572|3560|548
1696996800000|2023-10-11 04:00:00|3585.8|3573.8|3583.1|3571.1|3586.8|3574.8|3577.2|3565.2|221
1697004000000|2023-10-11 06:00:00|3569.4|3557.4|3574.2|3562.2|3578|3566|3561.2|3549.2|378
1697007600000|2023-10-11 07:00:00|3573.7|3561.7|3574|3562|3582.8|3570.8|3566.9|3554.9|444
1697011200000|2023-10-11 08:00:00|3573.5|3561.5|3555.7|3543.7|3573.5|3561.5|3555.7|3543.7|293
1697014800000|2023-10-11 09:00:00|3556|3544|3549.4|3537.4|3562.4|3550.4|3545.5|3533.5|615
1697029200000|2023-10-11 13:00:00|3546.9|3534.9|3560.2|3548.2|3565.7|3553.7|3539.7|3527.7|96
1697032800000|2023-10-11 14:00:00|3560|3548|3550.5|3538.5|3571.7|3559.7|3549|3537|98
1697036400000|2023-10-11 15:00:00|3549.8|3537.8|3546|3534|3554.1|3542.1|3539.3|3527.3|128
1697076000000|2023-10-12 02:00:00|3558.4|3546.4|3577|3565|3597.2|3585.2|3555.7|3543.7|513
1697079600000|2023-10-12 03:00:00|3576.5|3564.5|3567.2|3555.2|3586.2|3574.2|3563.8|3551.8|339
1697083200000|2023-10-12 04:00:00|3567|3555|3570|3558|3572.5|3560.5|3560.6|3548.6|123
1697090400000|2023-10-12 06:00:00|3582.6|3570.6|3601.4|3589.4|3608.9|3596.9|3573.5|3561.5|137
1697094000000|2023-10-12 07:00:00|3601.7|3589.7|3607.4|3595.4|3618.7|3606.7|3596.2|3584.2|381
1697097600000|2023-10-12 08:00:00|3607.2|3595.2|3614.2|3602.2|3625.5|3613.5|3597.9|3585.9|297
1697101200000|2023-10-12 09:00:00|3614|3602|3633.6|3621.6|3643.2|3631.2|3608.7|3596.7|927
1697115600000|2023-10-12 13:00:00|3633.7|3621.7|3621.7|3609.7|3637.7|3625.7|3619.4|3607.4|305
1697119200000|2023-10-12 14:00:00|3621.6|3609.6|3622.4|3610.4|3630.2|3618.2|3614.6|3602.6|36
1697122800000|2023-10-12 15:00:00|3622.2|3610.2|3614.3|3602.3|3626.7|3614.7|3611.6|3599.6|110
1697162400000|2023-10-13 02:00:00|3682.9|3670.9|3699.7|3687.7|3708.7|3696.7|3676.4|3664.4|412
1697166000000|2023-10-13 03:00:00|3699.2|3687.2|3680.5|3668.5|3701.7|3689.7|3677.9|3665.9|382
1697169600000|2023-10-13 04:00:00|3680.8|3668.8|3682.8|3670.8|3688.6|3676.6|3680|3668|61
1697176800000|2023-10-13 06:00:00|3700.4|3688.4|3693.4|3681.4|3702.4|3690.4|3689.4|3677.4|44
1697180400000|2023-10-13 07:00:00|3692.9|3680.9|3698.5|3686.5|3714.3|3702.3|3687.4|3675.4|300
1697184000000|2023-10-13 08:00:00|3698|3686|3713|3701|3730.8|3718.8|3698|3686|279
1697187600000|2023-10-13 09:00:00|3712.9|3700.9|3732|3720|3737.8|3725.8|3709.4|3697.4|425
1697421600000|2023-10-16 02:00:00|3741.8|3729.8|3755.7|3743.7|3760.5|3748.5|3724|3712|304
1697425200000|2023-10-16 03:00:00|3755.2|3743.2|3767.8|3755.8|3769.2|3757.2|3748.3|3734.9|120
1697428800000|2023-10-16 04:00:00|3768.2|3756.2|3763|3751|3768.3|3756.3|3760.2|3748.2|62
1697436000000|2023-10-16 06:00:00|3761.9|3749.9|3751.2|3739.2|3769.5|3757.5|3744.4|3732.4|111
1697439600000|2023-10-16 07:00:00|3751.3|3739.3|3740.3|3728.3|3755.6|3743.6|3729.3|3717.3|144
1697443200000|2023-10-16 08:00:00|3741.8|3729.8|3753.8|3741.8|3766.3|3754.3|3731.8|3719.8|177
1697446800000|2023-10-16 09:00:00|3753.7|3741.7|3764.3|3752.3|3771.7|3759.7|3752.7|3740.7|349
1697461200000|2023-10-16 13:00:00|3764.1|3748.1|3784|3772|3791.3|3779.3|3757.1|3743.7|79
1697464800000|2023-10-16 14:00:00|3783.5|3771.5|3759.6|3747.6|3786.8|3774.8|3758.1|3746.1|210
1697468400000|2023-10-16 15:00:00|3760.1|3748.1|3765.6|3753.6|3767.3|3755.3|3755.8|3743.8|3
1697508000000|2023-10-17 02:00:00|3779.3|3767.3|3771.4|3759.4|3784.5|3772.5|3767.3|3755.3|95
1697511600000|2023-10-17 03:00:00|3771.8|3759.8|3780.8|3768.8|3787.8|3775.8|3771.8|3759.8|233
1697515200000|2023-10-17 04:00:00|3780.9|3768.9|3780.9|3768.9|3781.8|3769.8|3774.3|3762.3|43
1697522400000|2023-10-17 06:00:00|3786.6|3774.6|3765.5|3753.5|3786.6|3774.6|3753.7|3741.7|108
1697526000000|2023-10-17 07:00:00|3764.5|3752.5|3758.2|3746.2|3773.9|3761.9|3755.8|3743.8|121
1697529600000|2023-10-17 08:00:00|3758|3746|3745.6|3733.6|3758|3746|3738.5|3726.5|197
1697533200000|2023-10-17 09:00:00|3745.2|3733.2|3764.2|3752.2|3772.4|3760.4|3743.5|3731.5|270
1697547600000|2023-10-17 13:00:00|3769.7|3753.7|3770.3|3758.3|3774.2|3760.3|3756.6|3743.5|46
1697551200000|2023-10-17 14:00:00|3769.9|3757.9|3781.6|3769.6|3790.7|3778.7|3766|3754|53
1697554800000|2023-10-17 15:00:00|3782.6|3770.6|3776.6|3764.6|3784.5|3772.5|3773.6|3761.6|0
1697594400000|2023-10-18 02:00:00|3790.5|3778.5|3812|3800|3814.5|3802.5|3780.9|3768.9|162
1697598000000|2023-10-18 03:00:00|3810.5|3798.5|3801.8|3789.8|3820.2|3808.2|3793.3|3781.3|144
1697601600000|2023-10-18 04:00:00|3802.2|3790.2|3805.3|3793.3|3812.8|3800.8|3799.4|3787.4|95
1697608800000|2023-10-18 06:00:00|3805.8|3793.8|3795.7|3783.7|3808.6|3796.6|3792.2|3780.2|108
1697612400000|2023-10-18 07:00:00|3795.8|3783.8|3801.5|3789.5|3807.7|3795.7|3795.7|3783.7|95
1697616000000|2023-10-18 08:00:00|3801.1|3789.1|3803.7|3791.7|3813.5|3801.5|3799.6|3787.6|114
1697619600000|2023-10-18 09:00:00|3803.8|3791.8|3790.8|3778.8|3811.4|3799.4|3789.1|3777.1|161
1697634000000|2023-10-18 13:00:00|3801.9|3785.9|3779.7|3767.7|3809.5|3795|3778.7|3766.7|42
1697637600000|2023-10-18 14:00:00|3778.7|3766.7|3779.3|3767.3|3793.3|3781.3|3776.6|3764.6|6
1697641200000|2023-10-18 15:00:00|3779.2|3767.2|3779.5|3767.5|3784.9|3772.9|3775.3|3763.3|64
1697680800000|2023-10-19 02:00:00|3806.5|3794.5|3820.8|3808.8|3826.4|3814.4|3797.4|3785.4|111
1697684400000|2023-10-19 03:00:00|3819.7|3807.7|3818.3|3806.3|3821.7|3809.7|3809.3|3797.3|179
1697688000000|2023-10-19 04:00:00|3817.8|3805.8|3815.2|3803.2|3820.6|3808.6|3814.3|3802.3|55
1697695200000|2023-10-19 06:00:00|3815|3803|3794.8|3782.8|3815|3803|3791.7|3779.7|187
1697698800000|2023-10-19 07:00:00|3794.4|3782.4|3768.2|3756.2|3794.8|3782.8|3767.2|3755.2|127
1697702400000|2023-10-19 08:00:00|3767.7|3755.7|3737.8|3725.8|3773.3|3761.3|3737.8|3725.8|119
1697706000000|2023-10-19 09:00:00|3738.2|3726.2|3739.2|3727.2|3747.5|3735.5|3728.8|3716.8|508
1698040800000|2023-10-23 06:00:00|3710.4|3698.4|3723.8|3711.8|3726.8|3714.8|3707.4|3695.4|40
1698044400000|2023-10-23 07:00:00|3723.3|3711.3|3719.4|3707.4|3727.8|3715.8|3712.9|3700.9|123
1698048000000|2023-10-23 08:00:00|3719.9|3707.9|3745.8|3733.8|3752.8|3740.8|3716.3|3704.3|211
1698051600000|2023-10-23 09:00:00|3746.3|3734.3|3733.8|3721.8|3746.3|3734.3|3720.3|3708.3|124
1698066000000|2023-10-23 13:00:00|3734|3718|3723.1|3711.1|3736|3722|3713.6|3701.1|48
1698069600000|2023-10-23 14:00:00|3723.6|3711.6|3716.6|3704.6|3726.1|3714.1|3715.6|3703.6|14
1698073200000|2023-10-23 15:00:00|3717.1|3705.1|3716.6|3704.6|3721.6|3709.6|3713.6|3701.6|2
1698112800000|2023-10-24 02:00:00|3669.1|3657.1|3663.1|3651.1|3682.1|3670.1|3656.6|3644.6|1011
1698116400000|2023-10-24 03:00:00|3662.6|3650.6|3661.6|3649.6|3669.1|3657.1|3660.6|3648.6|307
1698120000000|2023-10-24 04:00:00|3660.1|3648.1|3657.2|3645.2|3662.1|3650.1|3649.6|3637.6|207
1698127200000|2023-10-24 06:00:00|3661.2|3649.2|3663.2|3651.2|3668.7|3656.7|3656.7|3644.7|230
1698130800000|2023-10-24 07:00:00|3662.2|3650.2|3653.8|3641.8|3667.2|3655.2|3646.8|3634.8|396
1698134400000|2023-10-24 08:00:00|3654.2|3642.2|3647.3|3635.3|3657.2|3645.2|3642.8|3630.8|469
1698138000000|2023-10-24 09:00:00|3646.8|3634.8|3651.3|3639.3|3655.8|3643.8|3635.3|3623.3|1013
1698152400000|2023-10-24 13:00:00|3674.4|3662.4|3657|3645|3674.4|3662.4|3652.9|3640.9|158
1698156000000|2023-10-24 14:00:00|3657.4|3645.4|3660.5|3648.5|3663.9|3651.9|3651|3639|41
1698159600000|2023-10-24 15:00:00|3660|3648|3665|3653|3667|3655|3658.5|3646.5|27
1698199200000|2023-10-25 02:00:00|3643.8|3631.8|3629.3|3617.3|3648.8|3636.8|3622.8|3610.8|386
1698202800000|2023-10-25 03:00:00|3628.8|3616.8|3615.2|3603.2|3635.8|3623.8|3610.3|3598.3|658
1698206400000|2023-10-25 04:00:00|3615.8|3603.8|3612.8|3600.8|3617.3|3605.3|3610.8|3598.8|84
1698213600000|2023-10-25 06:00:00|3621.9|3609.9|3622.9|3610.9|3630.4|3618.4|3613.8|3601.8|441
1698217200000|2023-10-25 07:00:00|3623.4|3611.4|3633.1|3621.1|3634.1|3622.1|3615.4|3603.4|708
1698220800000|2023-10-25 08:00:00|3633.6|3621.6|3647.1|3635.1|3655.1|3643.1|3628.1|3616.1|778
1698224400000|2023-10-25 09:00:00|3646.7|3634.7|3662.2|3650.2|3671.7|3659.7|3642.6|3630.6|890
1698238800000|2023-10-25 13:00:00|3644.3|3632.3|3659.9|3647.9|3663.3|3651.3|3643.3|3631.3|350
1698242400000|2023-10-25 14:00:00|3659.4|3647.4|3661.9|3649.9|3667|3655|3644.4|3632.4|47
1698246000000|2023-10-25 15:00:00|3661.4|3649.4|3676|3664|3676|3664|3654.9|3642.9|168
1698285600000|2023-10-26 02:00:00|3675.4|3663.4|3675|3663|3689.9|3677.9|3667|3655|425
1698289200000|2023-10-26 03:00:00|3676|3664|3704.2|3692.2|3707.2|3695.2|3676|3664|564
1698292800000|2023-10-26 04:00:00|3705.2|3693.2|3700.7|3688.7|3707.8|3695.8|3700.7|3688.7|247
1698300000000|2023-10-26 06:00:00|3722.4|3710.4|3738.9|3726.9|3742.5|3730.5|3719.9|3707.9|444
1698303600000|2023-10-26 07:00:00|3739.4|3727.4|3763.1|3751.1|3763.1|3751.1|3732.5|3720.5|724
1698307200000|2023-10-26 08:00:00|3763.6|3751.6|3753.1|3741.1|3768.1|3756.1|3736.5|3724.5|286
1698310800000|2023-10-26 09:00:00|3753.2|3741.2|3736.6|3724.6|3756.7|3744.7|3734.2|3722.2|418
1698325200000|2023-10-26 13:00:00|3734.8|3722.8|3733.4|3721.4|3742.9|3730.9|3728.4|3716.4|91
1698328800000|2023-10-26 14:00:00|3732.9|3720.9|3721.9|3709.9|3734.3|3722.3|3720.9|3708.9|92
1698332400000|2023-10-26 15:00:00|3720.9|3708.9|3717.5|3705.5|3723.5|3711.5|3711.5|3699.5|54
1698372000000|2023-10-27 02:00:00|3694.5|3682.5|3702.4|3690.4|3717.4|3705.4|3686.6|3674.6|556
1698375600000|2023-10-27 03:00:00|3701.9|3689.9|3722.8|3710.8|3727.2|3715.2|3700.4|3688.4|249
1698379200000|2023-10-27 04:00:00|3723.2|3711.2|3720.8|3708.8|3727.3|3715.3|3718.8|3706.8|114
1698386400000|2023-10-27 06:00:00|3743|3731|3760.5|3748.5|3764.3|3752.3|3733.5|3721.5|861
1698390000000|2023-10-27 07:00:00|3760.9|3748.9|3748.1|3736.1|3762.4|3750.4|3740.1|3728.1|237
1698393600000|2023-10-27 08:00:00|3748.5|3736.5|3745.3|3733.3|3752.6|3740.6|3734.2|3722.2|250
1698397200000|2023-10-27 09:00:00|3745.8|3733.8|3749.7|3737.7|3752.3|3740.3|3734.7|3722.7|626
1698631200000|2023-10-30 02:00:00|3779.8|3767.8|3740|3728|3780.3|3768.3|3739.5|3727.5|93
1698634800000|2023-10-30 03:00:00|3740.4|3728.4|3719.4|3707.4|3744.5|3732.5|3712.9|3700.9|223
1698638400000|2023-10-30 04:00:00|3719.5|3707.5|3719|3707|3719.9|3707.9|3712.7|3700.7|52
1698645600000|2023-10-30 06:00:00|3733.6|3721.6|3729.5|3717.5|3737.3|3725.3|3725.6|3713.6|298
1698649200000|2023-10-30 07:00:00|3729.1|3717.1|3727.1|3715.1|3732.7|3720.7|3719.4|3707.4|409
1698652800000|2023-10-30 08:00:00|3726.2|3714.2|3732.1|3720.1|3745.7|3733.7|3723.7|3711.7|501
1698656400000|2023-10-30 09:00:00|3732.6|3720.6|3716.2|3704.2|3733.6|3721.6|3708.4|3696.4|769
1698670800000|2023-10-30 13:00:00|3717.6|3705.6|3717|3705|3732.4|3720.4|3716.4|3704.4|52
1698674400000|2023-10-30 14:00:00|3716.4|3704.4|3682.1|3670.1|3716.9|3704.9|3675.1|3663.1|361
1698678000000|2023-10-30 15:00:00|3681.1|3669.1|3671.4|3659.4|3685.4|3673.4|3670.9|3658.9|257
1698717600000|2023-10-31 02:00:00|3665.4|3653.4|3649.4|3637.4|3665.9|3653.9|3643.3|3631.3|508
1698721200000|2023-10-31 03:00:00|3649.2|3637.2|3658.5|3646.5|3659.5|3647.5|3640.6|3628.6|323
1698724800000|2023-10-31 04:00:00|3658.1|3646.1|3657.5|3645.5|3660.5|3648.5|3654.5|3642.5|88
1698732000000|2023-10-31 06:00:00|3661.9|3649.9|3659.1|3647.1|3667.7|3655.7|3654.6|3642.6|265
1698735600000|2023-10-31 07:00:00|3658.7|3646.7|3660.3|3648.3|3668.7|3656.7|3644.2|3632.2|251
1698739200000|2023-10-31 08:00:00|3659.9|3647.9|3656.8|3644.8|3678.1|3666.1|3649.7|3637.7|342
1698742800000|2023-10-31 09:00:00|3657.3|3645.3|3658|3646|3669|3657|3652.2|3640.2|635
1698757200000|2023-10-31 13:00:00|3663.6|3651.6|3653.7|3641.7|3671.7|3659.7|3650.2|3638.2|226
1698760800000|2023-10-31 14:00:00|3653.2|3641.2|3675.8|3663.8|3680.7|3668.7|3649.3|3637.3|197
1698764400000|2023-10-31 15:00:00|3676.3|3664.3|3673.6|3661.6|3688.2|3676.2|3669.6|3657.6|215
1698804000000|2023-11-01 02:00:00|3636.9|3624.9|3648.8|3636.8|3654|3642|3636.4|3624.4|156
1698807600000|2023-11-01 03:00:00|3649.8|3637.8|3654.6|3642.6|3665.2|3653.2|3649.2|3637.2|96
1698811200000|2023-11-01 04:00:00|3653.2|3641.2|3657.2|3645.2|3658.9|3646.9|3651.2|3639.2|112
1698818400000|2023-11-01 06:00:00|3666.8|3654.8|3684.6|3672.6|3685.6|3673.6|3663.2|3651.2|253
1698822000000|2023-11-01 07:00:00|3685.1|3673.1|3687.7|3675.7|3706.7|3694.7|3684.6|3672.6|320
1698825600000|2023-11-01 08:00:00|3688.7|3676.7|3659.7|3647.7|3692.2|3680.2|3656.2|3644.2|435
1698829200000|2023-11-01 09:00:00|3660.1|3648.1|3664.1|3652.1|3675.5|3663.5|3660.1|3648.1|631
1698843600000|2023-11-01 13:00:00|3675.8|3663.8|3675.3|3663.3|3685.8|3673.8|3660.3|3648.3|54
1698847200000|2023-11-01 14:00:00|3675.4|3663.4|3681.7|3669.7|3685.1|3673.1|3667|3655|161
1698850800000|2023-11-01 15:00:00|3681.6|3669.6|3687|3675|3687|3675|3674.9|3662.9|61
1698890400000|2023-11-02 02:00:00|3683.6|3671.6|3717.6|3705.6|3724|3712|3670.5|3658.5|1133
1698894000000|2023-11-02 03:00:00|3718|3706|3741.7|3729.7|3749.7|3737.7|3714|3702|398
1698897600000|2023-11-02 04:00:00|3742.5|3730.5|3750.5|3738.5|3754.4|3742.4|3742.5|3730.5|192
1698904800000|2023-11-02 06:00:00|3758.1|3746.1|3748.2|3736.2|3764.1|3752.1|3745|3733|226
1698908400000|2023-11-02 07:00:00|3748|3736|3757.6|3745.6|3773.2|3761.2|3747.2|3735.2|619
1698912000000|2023-11-02 08:00:00|3758.3|3746.3|3768.9|3756.9|3776.6|3764.6|3754|3742|425
1698915600000|2023-11-02 09:00:00|3769.3|3757.3|3758.8|3746.8|3775.7|3763.7|3748.7|3736.7|680
1698930000000|2023-11-02 13:00:00|3758.2|3746.2|3763.2|3751.2|3772.2|3760.2|3754.9|3742.9|251
1698933600000|2023-11-02 14:00:00|3763.6|3751.6|3758.3|3746.3|3764.2|3752.2|3740.6|3728.6|6
1698937200000|2023-11-02 15:00:00|3758.8|3746.8|3758.8|3746.8|3762.3|3750.3|3752.3|3740.3|83
1698976800000|2023-11-03 02:00:00|3774|3762|3751.7|3739.7|3774|3762|3744.4|3732.4|585
1698980400000|2023-11-03 03:00:00|3752|3740|3766.4|3754.4|3768.1|3756.1|3744|3732|198
1698984000000|2023-11-03 04:00:00|3766.1|3754.1|3757.1|3745.1|3771.1|3759.1|3755.1|3743.1|137
1698991200000|2023-11-03 06:00:00|3754.8|3742.8|3765.6|3753.6|3766.6|3754.6|3750.3|3738.3|307
1698994800000|2023-11-03 07:00:00|3765.3|3753.3|3764.2|3752.2|3781.7|3769.7|3761.3|3749.3|297
1698998400000|2023-11-03 08:00:00|3764.7|3752.7|3754.1|3742.1|3772.4|3760.4|3752.1|3740.1|198
1699002000000|2023-11-03 09:00:00|3754.8|3742.8|3737.2|3725.2|3758.5|3746.5|3736.7|3724.7|426
1699236000000|2023-11-06 02:00:00|3735.6|3723.6|3713.2|3701.2|3737.3|3725.3|3709.5|3697.5|519
1699239600000|2023-11-06 03:00:00|3712.2|3700.2|3710.9|3698.9|3720.1|3708.1|3701.4|3689.4|241
1699243200000|2023-11-06 04:00:00|3708.9|3696.9|3712.8|3700.8|3719.9|3707.9|3707.6|3695.6|165
1699250400000|2023-11-06 06:00:00|3728.9|3716.9|3736.8|3724.8|3742.5|3730.5|3724.9|3712.9|472
1699254000000|2023-11-06 07:00:00|3736.5|3724.5|3740.3|3728.3|3748.6|3736.6|3722.6|3710.6|513
1699257600000|2023-11-06 08:00:00|3740.6|3728.6|3757.2|3745.2|3768.5|3756.5|3739.1|3727.1|851
1699261200000|2023-11-06 09:00:00|3757|3745|3728.8|3716.8|3758.5|3746.5|3723.4|3711.4|769
1699275600000|2023-11-06 13:00:00|3730.8|3718.8|3732.6|3720.6|3741|3729|3721.3|3709.3|37
1699279200000|2023-11-06 14:00:00|3732.1|3720.1|3744|3732|3751.9|3739.9|3732.1|3720.1|32
1699282800000|2023-11-06 15:00:00|3743.7|3731.7|3752.5|3740.5|3753|3741|3736|3724|13
1699322400000|2023-11-07 02:00:00|3745.1|3733.1|3772.9|3760.9|3773.1|3761.1|3735.1|3723.1|85
1699326000000|2023-11-07 03:00:00|3773.1|3761.1|3750.1|3738.1|3781.1|3769.1|3744.1|3732.1|656
1699329600000|2023-11-07 04:00:00|3750.4|3738.4|3747.2|3735.2|3752.4|3740.4|3744.9|3732.9|36
1699336800000|2023-11-07 06:00:00|3733.9|3721.9|3716.7|3704.7|3734.4|3722.4|3708.4|3696.4|518
1699340400000|2023-11-07 07:00:00|3716.2|3704.2|3723.8|3711.8|3730.6|3718.6|3710.1|3698.1|325
1699344000000|2023-11-07 08:00:00|3721.8|3709.8|3694.7|3682.7|3736.6|3724.6|3690.9|3678.9|381
1699347600000|2023-11-07 09:00:00|3693.7|3681.7|3699.5|3687.5|3715|3703|3691.9|3679.9|523
1699362000000|2023-11-07 13:00:00|3706|3694|3724.3|3712.3|3726.3|3714.3|3700.7|3688.7|102
1699365600000|2023-11-07 14:00:00|3724.5|3712.5|3720.8|3708.8|3737.3|3725.3|3720.3|3708.3|169
1699369200000|2023-11-07 15:00:00|3720.6|3708.6|3702.1|3690.1|3734.1|3722.1|3700.4|3688.4|34
1699408800000|2023-11-08 02:00:00|3713.7|3701.7|3731|3719|3732.9|3720.9|3712.2|3700.2|50
1699412400000|2023-11-08 03:00:00|3730.7|3718.7|3742.6|3730.6|3753.3|3741.3|3729.5|3717.5|548
1699416000000|2023-11-08 04:00:00|3742.8|3730.8|3743.1|3731.1|3745.1|3733.1|3737.1|3725.1|20
1699423200000|2023-11-08 06:00:00|3744.5|3732.5|3746.3|3734.3|3746.8|3734.8|3732.3|3720.3|135
1699426800000|2023-11-08 07:00:00|3745.8|3733.8|3745.4|3733.4|3752.1|3740.1|3741.1|3729.1|421
1699430400000|2023-11-08 08:00:00|3745.2|3733.2|3760.5|3748.5|3765.3|3753.3|3735.7|3723.7|350
1699434000000|2023-11-08 09:00:00|3761|3749|3743.6|3731.6|3761.5|3749.5|3741.6|3729.6|324
1699448400000|2023-11-08 13:00:00|3731.6|3719.6|3736.5|3724.5|3745.4|3733.4|3730.1|3718.1|42
1699452000000|2023-11-08 14:00:00|3736.7|3724.7|3741.3|3729.3|3747.7|3735.7|3734|3722|52
1699455600000|2023-11-08 15:00:00|3741.5|3729.5|3738.8|3726.8|3746.3|3734.3|3735|3723|37
1699495200000|2023-11-09 02:00:00|3758.3|3746.3|3738.8|3726.8|3764.7|3752.7|3735.5|3723.5|352
1699498800000|2023-11-09 03:00:00|3738|3726|3736.6|3724.6|3750.3|3738.3|3732.6|3720.6|130
1699502400000|2023-11-09 04:00:00|3736.8|3724.8|3736.7|3724.7|3741.9|3729.9|3735.5|3723.5|65
1699509600000|2023-11-09 06:00:00|3718.1|3706.1|3721.9|3709.9|3724.7|3712.7|3708.3|3696.3|64
1699513200000|2023-11-09 07:00:00|3722.2|3710.2|3722.3|3710.3|3729.5|3717.5|3719.5|3707.5|57
1699516800000|2023-11-09 08:00:00|3722.1|3710.1|3727.9|3715.9|3736.6|3724.6|3717.8|3705.8|84
1699520400000|2023-11-09 09:00:00|3727.4|3715.4|3722.7|3710.7|3740|3728|3720|3708|234
1699534800000|2023-11-09 13:00:00|3727.5|3715.5|3728.4|3716.4|3732.8|3720.8|3720.3|3708.3|11
1699538400000|2023-11-09 14:00:00|3727.9|3715.9|3729.5|3717.5|3740.9|3728.9|3725.9|3713.9|20
1699542000000|2023-11-09 15:00:00|3729.2|3717.2|3733.2|3721.2|3733.2|3721.2|3727.2|3715.2|4
1699581600000|2023-11-10 02:00:00|3757.7|3745.7|3749.1|3737.1|3761.9|3749.9|3740.1|3728.1|144
1699585200000|2023-11-10 03:00:00|3748.1|3736.1|3753.3|3741.3|3761.2|3749.2|3748.1|3736.1|138
1699588800000|2023-11-10 04:00:00|3753|3741|3751.6|3739.6|3756.6|3744.6|3747.8|3735.8|92
1699596000000|2023-11-10 06:00:00|3773.7|3761.7|3783.3|3771.3|3783.6|3771.6|3758.2|3746.2|519
1699599600000|2023-11-10 07:00:00|3783.6|3771.6|3781.1|3769.1|3793|3781|3771.8|3759.8|115
1699603200000|2023-11-10 08:00:00|3781.3|3769.3|3784.9|3772.9|3788.3|3776.3|3774.9|3762.9|89
1699606800000|2023-11-10 09:00:00|3784.7|3772.7|3780.2|3768.2|3789.6|3777.6|3778.2|3766.2|457
1699927200000|2023-11-14 02:00:00|3818.2|3806.2|3863.1|3851.1|3865.8|3853.8|3817.5|3805.5|491
1699930800000|2023-11-14 03:00:00|3862.9|3850.9|3871.8|3859.8|3876.9|3864.9|3859.8|3847.8|309
1699934400000|2023-11-14 04:00:00|3872.2|3860.2|3876.7|3864.7|3879.1|3867.1|3868.2|3856.2|216
1699941600000|2023-11-14 06:00:00|3871.7|3859.7|3867.2|3855.2|3874|3862|3863|3851|126
1699945200000|2023-11-14 07:00:00|3867.5|3855.5|3864|3852|3870.2|3858.2|3852.6|3840.6|201
1699948800000|2023-11-14 08:00:00|3864.4|3852.4|3886.8|3874.8|3887.9|3875.9|3863.5|3851.5|373
1699952400000|2023-11-14 09:00:00|3887.3|3875.3|3887.4|3875.4|3892.7|3880.7|3873.1|3861.1|569
1699966800000|2023-11-14 13:00:00|3889.8|3877.8|3920.1|3908.1|3925.8|3913.8|3888.3|3876.3|57
1699970400000|2023-11-14 14:00:00|3920.5|3908.5|3930.1|3918.1|3939.4|3927.4|3914.4|3902.4|44
1699974000000|2023-11-14 15:00:00|3930.2|3918.2|3924.4|3912.4|3932.6|3920.6|3916.9|3904.9|11
1700013600000|2023-11-15 02:00:00|3943.5|3931.5|3948.6|3936.6|3953.5|3941.5|3921.2|3909.2|287
1700017200000|2023-11-15 03:00:00|3948.5|3936.5|3936.6|3924.6|3950.5|3938.5|3928.2|3916.2|375
1700020800000|2023-11-15 04:00:00|3936.7|3924.7|3943.3|3931.3|3952|3940|3936.7|3924.7|128
1700028000000|2023-11-15 06:00:00|3947|3935|3950.3|3938.3|3952.4|3940.4|3940.2|3928.2|171
1700031600000|2023-11-15 07:00:00|3951.2|3939.2|3970.8|3958.8|3974.7|3962.7|3944.9|3932.9|177
1700035200000|2023-11-15 08:00:00|3971.1|3959.1|3969.5|3957.5|3978.8|3966.8|3966.9|3954.9|441
1700038800000|2023-11-15 09:00:00|3970|3958|3963.7|3951.7|3973.4|3961.4|3959.6|3947.6|355
1700053200000|2023-11-15 13:00:00|3962.2|3950.2|3954.9|3938.9|3967.7|3955.7|3945.3|3930.1|57
1700056800000|2023-11-15 14:00:00|3952.7|3940.7|3956.4|3944.4|3969.2|3954.6|3951.4|3936.9|23
1700060400000|2023-11-15 15:00:00|3956.5|3944.5|3945.9|3933.9|3959.9|3946.5|3945.5|3933.5|6
1700100000000|2023-11-16 02:00:00|3959.1|3947.1|3982.9|3970.9|3988.8|3976.8|3949.6|3937.6|29
1700103600000|2023-11-16 03:00:00|3980.5|3968.5|3935.5|3923.5|3981.2|3969.2|3933.9|3921.9|89
1700107200000|2023-11-16 04:00:00|3935.6|3923.6|3935.7|3923.7|3941.9|3929.9|3935|3923|6
1700114400000|2023-11-16 06:00:00|3946.5|3934.5|3944.2|3932.2|3947|3935|3937.3|3925.3|107
1700118000000|2023-11-16 07:00:00|3943.8|3931.8|3936.1|3924.1|3944.1|3932.1|3932.3|3920.3|127
1700121600000|2023-11-16 08:00:00|3935.9|3923.9|3945.1|3933.1|3951.6|3939.6|3932.3|3920.3|114
1700125200000|2023-11-16 09:00:00|3945.6|3933.6|3944.9|3932.9|3954.8|3942.8|3938.2|3926.2|76
1700139600000|2023-11-16 13:00:00|3941.7|3925.7|3949.2|3937.2|3952|3939.4|3929.8|3916.1|0
1700143200000|2023-11-16 14:00:00|3949.7|3937.7|3909.4|3897.4|3949.8|3937.8|3908.5|3895.1|12
1700146800000|2023-11-16 15:00:00|3909|3897|3895.2|3883.2|3916.5|3902.6|3879.3|3867.3|2
1700186400000|2023-11-17 02:00:00|3865.1|3853.1|3882.9|3870.9|3887.9|3875.9|3861.7|3849.5|89
1700190000000|2023-11-17 03:00:00|3882.4|3870.4|3881.7|3869.7|3887.9|3875.9|3876.8|3864.8|48
1700193600000|2023-11-17 04:00:00|3881.2|3869.2|3882.5|3870.5|3886.5|3874.5|3878.8|3866.8|15
1700200800000|2023-11-17 06:00:00|3885.4|3873.4|3881.1|3869.1|3889.4|3877.4|3877|3865|92
1700204400000|2023-11-17 07:00:00|3881.5|3869.5|3887.3|3875.3|3895.4|3883.4|3877.4|3865.4|228
1700208000000|2023-11-17 08:00:00|3887.4|3875.4|3886.5|3874.5|3889.9|3877.9|3875.4|3863.4|194
1700211600000|2023-11-17 09:00:00|3886|3874|3880.3|3868.3|3889.3|3877.3|3878.5|3866|61
1700445600000|2023-11-20 02:00:00|3900.8|3888.8|3905.7|3893.7|3911.7|3897.8|3895.2|3882.8|37
1700449200000|2023-11-20 03:00:00|3906.2|3894.2|3899.2|3887.2|3912.1|3899.1|3898.2|3886.2|22
1700452800000|2023-11-20 04:00:00|3900.2|3888.2|3904.8|3892.8|3906.7|3894.7|3896.7|3884.7|16
1700460000000|2023-11-20 06:00:00|3906|3894|3884|3872|3908.9|3895.6|3878.6|3866.6|10
1700463600000|2023-11-20 07:00:00|3883|3871|3875.3|3863.3|3883.5|3871.5|3864.6|3852.6|18
1700467200000|2023-11-20 08:00:00|3875.2|3863.2|3880.8|3868.8|3885.8|3873.8|3874.3|3862.3|56
1700470800000|2023-11-20 09:00:00|3881.8|3869.8|3888.2|3876.2|3897.6|3885.6|3880.9|3868.9|81
1700485200000|2023-11-20 13:00:00|3896.9|3880.9|3915|3903|3916.9|3904.9|3896.4|3880.4|4
1700488800000|2023-11-20 14:00:00|3916|3904|3926.7|3914.7|3929.6|3917.6|3906|3894|19
1700492400000|2023-11-20 15:00:00|3925.3|3913.3|3936.7|3924.7|3938.4|3926.4|3925.3|3913.3|37
1700532000000|2023-11-21 02:00:00|3948.2|3936.2|3941.6|3929.6|3960.2|3948.2|3923.7|3911.7|208
1700535600000|2023-11-21 03:00:00|3941.2|3929.2|3940.3|3928.3|3945.1|3933.1|3933.2|3921.2|24
1700539200000|2023-11-21 04:00:00|3939.8|3927.8|3935.9|3923.9|3939.8|3927.8|3935.9|3923.9|0
1700546400000|2023-11-21 06:00:00|3900|3888|3903.8|3891.8|3916|3904|3894|3882|73
1700550000000|2023-11-21 07:00:00|3903.7|3891.7|3915.2|3903.2|3924.2|3912.2|3901.3|3889.3|86
1700553600000|2023-11-21 08:00:00|3915.7|3903.7|3919.1|3907.1|3928.1|3916.1|3914.1|3902.1|107
1700557200000|2023-11-21 09:00:00|3918.6|3906.6|3908.8|3896.8|3922.2|3910.2|3903.3|3891.3|53
1700571600000|2023-11-21 13:00:00|3907.1|3895.1|3910.8|3898.8|3913.6|3901.6|3897.2|3885.2|76
1700575200000|2023-11-21 14:00:00|3911.3|3899.3|3930.1|3918.1|3932.1|3920.1|3909.8|3897.8|180
1700578800000|2023-11-21 15:00:00|3930.6|3918.6|3925.7|3913.7|3934.3|3922.3|3925.2|3913.2|42
1700618400000|2023-11-22 02:00:00|3947.5|3935.5|3972.2|3960.2|3975|3963|3942.9|3930.9|147
1700622000000|2023-11-22 03:00:00|3972.7|3960.7|3973.3|3961.3|3978.7|3966.7|3965|3953|178
1700625600000|2023-11-22 04:00:00|3972.3|3960.3|3971.4|3959.4|3973.3|3961.3|3968.4|3956.4|9
1700632800000|2023-11-22 06:00:00|3958.2|3946.2|3971.1|3959.1|3978.1|3966.1|3957.7|3945.7|306
1700636400000|2023-11-22 07:00:00|3971.6|3959.6|3973.3|3961.3|3984.7|3972.7|3967.8|3953.8|126
1700640000000|2023-11-22 08:00:00|3972.4|3960.4|3957.5|3945.5|3973.9|3961.9|3951.5|3937.5|34
1700643600000|2023-11-22 09:00:00|3956.5|3944.5|3949.2|3937.2|3960.1|3948.1|3943.2|3931.2|78
1700658000000|2023-11-22 13:00:00|3955.1|3935.1|3946.7|3934.7|3955.1|3937.6|3924.2|3912.2|29
1700661600000|2023-11-22 14:00:00|3947.2|3935.2|3936.4|3920.4|3950.2|3938.2|3931.4|3917.9|46
1700665200000|2023-11-22 15:00:00|3934.4|3922.4|3937.4|3921.4|3941.4|3928.4|3932.4|3917.4|10
1700704800000|2023-11-23 02:00:00|3942.7|3922.7|3924.2|3904.2|3942.7|3922.7|3920.2|3900.2|0
1700708400000|2023-11-23 03:00:00|3923.2|3903.2|3923.3|3903.3|3924.7|3904.7|3910.7|3890.7|0
1700712000000|2023-11-23 04:00:00|3923.8|3903.8|3919.3|3899.3|3924.3|3904.3|3918.3|3898.3|0
1700719200000|2023-11-23 06:00:00|3925.4|3905.4|3927.4|3907.4|3930|3910|3921.9|3901.9|0
1700722800000|2023-11-23 07:00:00|3926.9|3906.9|3925.5|3905.5|3930|3910|3923.5|3903.5|0
1700726400000|2023-11-23 08:00:00|3926|3906|3915.6|3895.6|3926.5|3906.5|3907.5|3887.5|0
1700730000000|2023-11-23 09:00:00|3916.1|3896.1|3914.6|3894.6|3923.1|3903.1|3913.1|3893.1|0
1700744400000|2023-11-23 13:00:00|3916.3|3896.3|3906.8|3886.8|3919.8|3899.8|3902.3|3882.3|0
1700748000000|2023-11-23 14:00:00|3906.3|3886.3|3911.4|3891.4|3915.9|3895.9|3903.9|3883.9|0
1700751600000|2023-11-23 15:00:00|3910.9|3890.9|3909.9|3889.9|3912.9|3892.9|3907.9|3887.9|0
1700791200000|2023-11-24 02:00:00|3913.1|3893.1|3879.6|3859.6|3913.1|3893.1|3878.6|3858.6|0
1700794800000|2023-11-24 03:00:00|3879.5|3859.5|3872.6|3852.6|3880.5|3860.5|3868.1|3848.1|0
1700798400000|2023-11-24 04:00:00|3872.2|3852.2|3878.1|3858.1|3883.7|3863.7|3872.1|3852.1|0
1700805600000|2023-11-24 06:00:00|3884.7|3864.7|3882.8|3862.8|3894.8|3874.8|3880.8|3860.8|0
1700809200000|2023-11-24 07:00:00|3881.8|3861.8|3874.3|3854.3|3883.3|3863.3|3871.8|3851.8|0
1700812800000|2023-11-24 08:00:00|3874.8|3854.8|3874.4|3854.4|3882.9|3862.9|3870.3|3850.3|0
1700816400000|2023-11-24 09:00:00|3874.9|3854.9|3862.9|3842.9|3875.9|3855.9|3857.8|3837.8|0
1701050400000|2023-11-27 02:00:00|3863.9|3851.9|3831.3|3819.3|3867.8|3855.8|3830.4|3818.4|688
1701054000000|2023-11-27 03:00:00|3831.8|3819.8|3827|3815|3837.7|3825.7|3827|3815|406
1701057600000|2023-11-27 04:00:00|3827.6|3815.6|3825.6|3813.6|3831.1|3819.1|3824.1|3812.1|161
1701064800000|2023-11-27 06:00:00|3859|3847|3879.7|3867.7|3888.2|3876.2|3858|3846|898
1701068400000|2023-11-27 07:00:00|3879.8|3867.8|3857.9|3845.9|3881.2|3869.2|3854.4|3842.4|161
1701072000000|2023-11-27 08:00:00|3857.1|3845.1|3859.3|3847.3|3867|3855|3854.1|3842.1|640
1701075600000|2023-11-27 09:00:00|3859.9|3847.9|3855.1|3843.1|3862.5|3850.5|3849.4|3837.4|305
1701090000000|2023-11-27 13:00:00|3867.3|3855.3|3866.5|3854.5|3870.5|3858.5|3854|3842|449
1701093600000|2023-11-27 14:00:00|3867|3855|3861|3849|3875.1|3863.1|3846.7|3834.7|657
1701097200000|2023-11-27 15:00:00|3861.1|3849.1|3876.1|3864.1|3876.1|3864.1|3857.2|3845.2|79
1701136800000|2023-11-28 02:00:00|3887.2|3875.2|3863.4|3851.4|3895.7|3883.7|3861.4|3849.4|1037
1701140400000|2023-11-28 03:00:00|3862.9|3850.9|3849.5|3837.5|3881|3869|3849.1|3837.1|202
1701144000000|2023-11-28 04:00:00|3849.6|3837.6|3846.8|3834.8|3852.9|3840.9|3842.4|3830.4|156
1701151200000|2023-11-28 06:00:00|3856.3|3844.3|3859.3|3847.3|3864.3|3852.3|3855.1|3843.1|114
1701154800000|2023-11-28 07:00:00|3860.3|3848.3|3839.2|3827.2|3860.3|3848.3|3832.8|3820.8|426
1701158400000|2023-11-28 08:00:00|3839.8|3827.8|3847.3|3835.3|3851.7|3839.7|3837.8|3825.8|318
1701162000000|2023-11-28 09:00:00|3847.7|3835.7|3863.3|3851.3|3871|3859|3845.9|3833.9|564
1701176400000|2023-11-28 13:00:00|3863|3851|3850.7|3838.7|3864|3852|3837.1|3825.1|123
1701180000000|2023-11-28 14:00:00|3850.2|3838.2|3866.8|3854.8|3869.8|3857.8|3845.2|3833.2|127
1701183600000|2023-11-28 15:00:00|3867.4|3855.4|3873.3|3861.3|3875.8|3863.8|3866.2|3854.2|126
1701223200000|2023-11-29 02:00:00|3853.2|3841.2|3840.2|3828.2|3857|3845|3833.2|3821.2|620
1701226800000|2023-11-29 03:00:00|3840.4|3828.4|3840.7|3828.7|3843|3831|3834.4|3822.4|398
1701230400000|2023-11-29 04:00:00|3840.1|3828.1|3837.4|3825.4|3842.7|3830.7|3834.7|3822.7|371
1701237600000|2023-11-29 06:00:00|3825.6|3813.6|3810.4|3798.4|3831.1|3819.1|3810.4|3798.4|1414
1701241200000|2023-11-29 07:00:00|3810.5|3798.5|3832.9|3820.9|3835.1|3823.1|3809.3|3797.3|462
1701244800000|2023-11-29 08:00:00|3831.9|3819.9|3826.6|3814.6|3834.1|3822.1|3822.6|3810.6|54
1701248400000|2023-11-29 09:00:00|3827.2|3815.2|3835|3823|3849|3837|3826.6|3814.6|1006
1701262800000|2023-11-29 13:00:00|3829.4|3817.4|3847.7|3835.7|3852.8|3840.8|3828.4|3816.4|360
1701266400000|2023-11-29 14:00:00|3847.2|3835.2|3841.3|3829.3|3853.2|3841.2|3835.8|3823.8|227
1701270000000|2023-11-29 15:00:00|3841.7|3829.7|3845.4|3833.4|3851.4|3839.4|3839.5|3827.5|153
1701309600000|2023-11-30 02:00:00|3866.2|3854.2|3855.8|3843.8|3869.6|3857.6|3851.4|3839.4|486
1701313200000|2023-11-30 03:00:00|3856.2|3844.2|3858.9|3846.9|3865.6|3853.6|3853.8|3841.8|182
1701316800000|2023-11-30 04:00:00|3858.6|3846.6|3859.4|3847.4|3864.1|3852.1|3858.5|3846.5|42
1701324000000|2023-11-30 06:00:00|3875.5|3863.5|3860.9|3848.9|3875.5|3863.5|3858.5|3846.5|375
1701327600000|2023-11-30 07:00:00|3860.5|3848.5|3862.7|3850.7|3869.8|3857.8|3857.6|3845.6|356
1701331200000|2023-11-30 08:00:00|3863.1|3851.1|3861.9|3849.9|3872.2|3860.2|3860.6|3848.6|527
1701334800000|2023-11-30 09:00:00|3863|3851|3864.7|3852.7|3868|3856|3857.7|3845.7|281
1701349200000|2023-11-30 13:00:00|3867.9|3855.9|3884|3872|3884|3872|3867.4|3855.4|470
1701352800000|2023-11-30 14:00:00|3883.5|3871.5|3872.4|3860.4|3884|3872|3864|3852|78
1701356400000|2023-11-30 15:00:00|3872.9|3860.9|3875.9|3863.9|3879.1|3867.1|3871.4|3859.4|10
1701396000000|2023-12-01 02:00:00|3801.3|3789.3|3796.1|3784.1|3819.7|3807.7|3794.5|3782.5|1124
1701399600000|2023-12-01 03:00:00|3796|3784|3812.2|3800.2|3815.8|3803.8|3796|3784|510
1701403200000|2023-12-01 04:00:00|3811.6|3799.6|3812|3800|3815.2|3803.2|3807|3795|79
1701410400000|2023-12-01 06:00:00|3810.2|3798.2|3837.4|3825.4|3848.2|3836.2|3806.7|3794.7|800
1701414000000|2023-12-01 07:00:00|3839.8|3827.8|3847.6|3835.6|3853.8|3841.8|3838.1|3826.1|518
1701417600000|2023-12-01 08:00:00|3847.2|3835.2|3844|3832|3853.2|3841.2|3840.3|3828.3|719
1701421200000|2023-12-01 09:00:00|3844.3|3832.3|3841.4|3829.4|3858.3|3846.3|3841.4|3829.4|580
1701655200000|2023-12-04 02:00:00|3809.7|3797.7|3823.8|3811.8|3826.1|3814.1|3807.7|3795.7|516
1701658800000|2023-12-04 03:00:00|3824.5|3812.5|3815.2|3803.2|3824.5|3812.5|3814.5|3802.5|256
1701662400000|2023-12-04 04:00:00|3814.5|3802.5|3816.4|3804.4|3817.7|3805.7|3809.5|3797.5|30
1701669600000|2023-12-04 06:00:00|3814.9|3802.9|3809.4|3797.4|3817.7|3805.7|3804|3792|269
1701673200000|2023-12-04 07:00:00|3809|3797|3798.1|3786.1|3810.7|3798.7|3792|3780|418
1701676800000|2023-12-04 08:00:00|3797.7|3785.7|3805.5|3793.5|3806.8|3794.8|3795.7|3783.7|195
1701680400000|2023-12-04 09:00:00|3805.8|3793.8|3797.8|3785.8|3806.5|3794.5|3796.5|3784.5|934
1701694800000|2023-12-04 13:00:00|3796.8|3784.8|3802.9|3790.9|3812.2|3800.2|3796.2|3784.2|271
1701698400000|2023-12-04 14:00:00|3801.9|3789.9|3801.6|3789.6|3808.9|3796.9|3794.8|3782.8|40
1701702000000|2023-12-04 15:00:00|3801|3789|3813.8|3801.8|3814.3|3802.3|3798.8|3786.8|182
1701741600000|2023-12-05 02:00:00|3780.7|3768.7|3784.1|3772.1|3803.5|3791.5|3779.2|3767.2|869
1701745200000|2023-12-05 03:00:00|3784.6|3772.6|3779.6|3767.6|3790.7|3778.7|3777.6|3765.6|328
1701748800000|2023-12-05 04:00:00|3780.6|3768.6|3771.4|3759.4|3785.6|3773.6|3770.9|3758.9|776
1701756000000|2023-12-05 06:00:00|3771.9|3759.9|3757|3745|3773.3|3761.3|3751.3|3739.3|365
1701759600000|2023-12-05 07:00:00|3756.5|3744.5|3751.9|3739.9|3761.7|3749.7|3733.3|3721.3|736
1701763200000|2023-12-05 08:00:00|3752.1|3740.1|3756.4|3744.4|3758.4|3746.4|3744|3732|574
1701766800000|2023-12-05 09:00:00|3755.9|3743.9|3754.4|3742.4|3773.4|3761.4|3753.1|3741.1|524
1701781200000|2023-12-05 13:00:00|3752.1|3736.1|3741.2|3729.2|3752.7|3740.7|3734.6|3722.6|144
1701784800000|2023-12-05 14:00:00|3741.5|3729.5|3740|3728|3747.7|3735.7|3737.3|3725.3|42
1701788400000|2023-12-05 15:00:00|3740.3|3728.3|3734.2|3722.2|3743.2|3731.2|3732.5|3720.5|47
1701828000000|2023-12-06 02:00:00|3684.5|3672.5|3666.1|3654.1|3692.3|3680.3|3663.9|3651.9|843
1701831600000|2023-12-06 03:00:00|3665.5|3653.5|3657.9|3645.9|3668|3656|3649.3|3637.3|655
1701835200000|2023-12-06 04:00:00|3659.6|3647.6|3674.3|3662.3|3675.5|3663.5|3657.6|3645.6|203
1701842400000|2023-12-06 06:00:00|3671.2|3659.2|3665.1|3653.1|3675.6|3663.6|3661.4|3649.4|341
1701846000000|2023-12-06 07:00:00|3665.3|3653.3|3672.6|3660.6|3674|3662|3662.8|3650.8|2159
1701849600000|2023-12-06 08:00:00|3673.6|3661.6|3692.1|3680.1|3694.3|3682.3|3663.6|3651.6|2032
1701853200000|2023-12-06 09:00:00|3691.9|3679.9|3697.6|3685.6|3712.1|3700.1|3690.6|3678.6|994
1701867600000|2023-12-06 13:00:00|3688.8|3676.8|3700.1|3688.1|3701.3|3689.3|3683.2|3671.2|157
1701871200000|2023-12-06 14:00:00|3699.3|3687.3|3656.2|3644.2|3699.3|3687.3|3655.7|3643.7|226
1701874800000|2023-12-06 15:00:00|3655.7|3643.7|3664.2|3652.2|3665.2|3653.2|3655.7|3643.7|60
1701914400000|2023-12-07 02:00:00|3627.3|3615.3|3634.7|3622.7|3641|3629|3619.7|3607.7|642
1701918000000|2023-12-07 03:00:00|3635.2|3623.2|3661.3|3649.3|3662.7|3650.7|3634.3|3622.3|859
1701921600000|2023-12-07 04:00:00|3662.3|3650.3|3663|3651|3663.2|3651.2|3656.3|3644.3|66
1701928800000|2023-12-07 06:00:00|3661.9|3649.9|3694.8|3682.8|3700.1|3688.1|3661.9|3649.9|332
1701932400000|2023-12-07 07:00:00|3694.6|3682.6|3687.1|3675.1|3703.5|3691.5|3684.5|3672.5|708
1701936000000|2023-12-07 08:00:00|3686.8|3674.8|3685.9|3673.9|3693.4|3681.4|3680.4|3668.4|243
1701939600000|2023-12-07 09:00:00|3685.4|3673.4|3678.2|3666.2|3697.9|3685.9|3676.9|3664.9|641
1701954000000|2023-12-07 13:00:00|3701.6|3689.6|3705.1|3693.1|3715.1|3703.1|3699.4|3687.4|197
1701957600000|2023-12-07 14:00:00|3705.6|3693.6|3713.2|3701.2|3721.2|3709.2|3703.2|3691.2|235
1701961200000|2023-12-07 15:00:00|3712.7|3700.7|3728.2|3716.2|3729|3717|3712.7|3700.7|87
1702000800000|2023-12-08 02:00:00|3741.8|3729.8|3720.6|3708.6|3753.8|3741.8|3720.6|3708.6|497
1702004400000|2023-12-08 03:00:00|3721.6|3709.6|3715.2|3703.2|3733.1|3721.1|3711.1|3699.1|78
1702008000000|2023-12-08 04:00:00|3714.9|3702.9|3726.7|3714.7|3727.7|3715.7|3711.9|3699.9|73
1702015200000|2023-12-08 06:00:00|3748.9|3736.9|3743.9|3731.9|3755.6|3743.6|3739.4|3727.4|140
1702018800000|2023-12-08 07:00:00|3743.4|3731.4|3719.7|3707.7|3743.4|3731.4|3716.7|3704.7|185
1702022400000|2023-12-08 08:00:00|3719.5|3707.5|3722.6|3710.6|3729|3717|3712.5|3700.5|227
1702026000000|2023-12-08 09:00:00|3722.8|3710.8|3721.1|3709.1|3727.9|3715.9|3719.1|3707.1|348
1702260000000|2023-12-11 02:00:00|3719.9|3707.9|3727.5|3715.5|3740.1|3728.1|3704.2|3692.2|186
1702263600000|2023-12-11 03:00:00|3727.7|3715.7|3721.6|3709.6|3732.9|3720.9|3714.3|3702.3|218
1702267200000|2023-12-11 04:00:00|3722.1|3710.1|3713.1|3701.1|3724.6|3712.6|3712.6|3700.6|9
1702274400000|2023-12-11 06:00:00|3741.4|3729.4|3748|3736|3753|3741|3733.2|3721.2|804
1702278000000|2023-12-11 07:00:00|3747|3735|3745.9|3733.9|3751.4|3739.4|3739.8|3727.8|578
1702281600000|2023-12-11 08:00:00|3746.1|3734.1|3747.2|3735.2|3757.1|3745.1|3737.1|3725.1|1114
1702285200000|2023-12-11 09:00:00|3747|3735|3727.2|3715.2|3748.5|3736.5|3725.4|3713.4|942
1702299600000|2023-12-11 13:00:00|3743.2|3731.2|3737.3|3725.3|3751.2|3739.2|3736|3724|0
1702303200000|2023-12-11 14:00:00|3736.8|3724.8|3739.6|3727.6|3745.3|3733.3|3736|3724|18
1702306800000|2023-12-11 15:00:00|3739.1|3727.1|3740.8|3728.8|3747.4|3735.4|3739.1|3727.1|109
1702346400000|2023-12-12 02:00:00|3751.4|3739.4|3746.9|3734.9|3751.8|3739.8|3734.5|3722.5|118
1702350000000|2023-12-12 03:00:00|3746.7|3734.7|3743.2|3731.2|3747.2|3735.2|3732.5|3720.5|111
1702353600000|2023-12-12 04:00:00|3741.2|3729.2|3710.6|3698.6|3742.2|3730.2|3701.1|3689.1|184
1702360800000|2023-12-12 06:00:00|3746.8|3734.8|3754.1|3742.1|3757.7|3745.7|3738.4|3726.4|434
1702364400000|2023-12-12 07:00:00|3755.1|3743.1|3731.7|3719.7|3771.7|3759.7|3729|3717|267
1702368000000|2023-12-12 08:00:00|3730.9|3718.9|3730.2|3718.2|3734.8|3722.8|3723.8|3711.8|258
1702371600000|2023-12-12 09:00:00|3729.7|3717.7|3729.2|3717.2|3731.4|3719.4|3729.2|3717.2|0
1702386000000|2023-12-12 13:00:00|3722.5|3710.5|3703.2|3691.2|3727.3|3715.3|3703.2|3691.2|47
1702389600000|2023-12-12 14:00:00|3703.9|3691.9|3682.1|3670.1|3705.9|3693.9|3681.4|3669.4|33
1702393200000|2023-12-12 15:00:00|3681.6|3669.6|3682.6|3670.6|3689.8|3677.8|3675.6|3663.6|83
1702432800000|2023-12-13 02:00:00|3711.9|3699.9|3687.5|3675.5|3714.4|3702.4|3679.8|3667.8|276
1702436400000|2023-12-13 03:00:00|3687.2|3675.2|3670.3|3658.3|3690.8|3678.8|3664.1|3652.1|424
1702440000000|2023-12-13 04:00:00|3670.6|3658.6|3686.8|3674.8|3686.8|3674.8|3670.4|3658.4|458
1702447200000|2023-12-13 06:00:00|3678.4|3666.4|3676.8|3664.8|3683.1|3671.1|3670.5|3658.5|217
1702450800000|2023-12-13 07:00:00|3676|3664|3671.7|3659.7|3681.5|3669.5|3667.4|3655.4|180
1702454400000|2023-12-13 08:00:00|3671.4|3659.4|3687.3|3675.3|3694.7|3682.7|3670.7|3658.7|180
1702458000000|2023-12-13 09:00:00|3686.9|3674.9|3663|3651|3686.9|3674.9|3659.7|3647.7|250
1702472400000|2023-12-13 13:00:00|3673|3661|3688.1|3676.1|3693|3681|3668|3656|36
1702476000000|2023-12-13 14:00:00|3687.9|3675.9|3682.4|3670.4|3694.1|3682.1|3676.6|3664.6|272
1702479600000|2023-12-13 15:00:00|3683.3|3671.3|3663.6|3647.6|3683.4|3671.4|3657.8|3645.8|118
1702519200000|2023-12-14 02:00:00|3672.3|3660.3|3664.6|3652.6|3674.6|3662.6|3649|3637|206
1702522800000|2023-12-14 03:00:00|3665|3653|3654.7|3642.7|3668.1|3656.1|3650.7|3638.7|57
1702526400000|2023-12-14 04:00:00|3654.9|3642.9|3659.4|3647.4|3660.9|3648.9|3653.7|3641.7|17
1702533600000|2023-12-14 06:00:00|3655.5|3643.5|3664.2|3652.2|3665.9|3653.9|3650.7|3638.7|116
1702537200000|2023-12-14 07:00:00|3664.7|3652.7|3654.9|3642.9|3669.2|3657.2|3652.9|3640.9|63
1702540800000|2023-12-14 08:00:00|3654.4|3642.4|3670.8|3658.8|3671.8|3659.8|3650.9|3638.9|79
1702544400000|2023-12-14 09:00:00|3671|3659|3682.2|3670.2|3691.4|3679.4|3668.2|3656.2|422
1702558800000|2023-12-14 13:00:00|3699.9|3679.9|3691.5|3679.5|3700.4|3685.3|3683.8|3671.8|41
1702562400000|2023-12-14 14:00:00|3690.5|3678.5|3700|3688|3701.5|3689.5|3687.5|3675.5|12
1702566000000|2023-12-14 15:00:00|3700.5|3688.5|3718.8|3706.8|3718.8|3706.8|3699|3687|48
1702605600000|2023-12-15 02:00:00|3712.7|3700.7|3702.9|3690.9|3712.7|3700.7|3694.2|3682.2|235
1702609200000|2023-12-15 03:00:00|3703.3|3691.3|3691.7|3679.7|3704.8|3692.8|3686.9|3674.9|234
1702612800000|2023-12-15 04:00:00|3691|3679|3692.6|3680.6|3692.9|3680.9|3685.5|3673.5|47
1702620000000|2023-12-15 06:00:00|3665.7|3653.7|3678.3|3666.3|3681.7|3669.7|3659.7|3647.7|412
1702623600000|2023-12-15 07:00:00|3678.6|3666.6|3698|3686|3698.4|3686.4|3678.3|3666.3|308
1702627200000|2023-12-15 08:00:00|3698.5|3686.5|3703.5|3691.5|3710.9|3698.9|3689|3677|110
1702630800000|2023-12-15 09:00:00|3703.7|3691.7|3692.8|3680.8|3705.7|3693.7|3685|3673|168
1702864800000|2023-12-18 02:00:00|3671.6|3659.6|3681.4|3669.4|3701.9|3689.9|3665.1|3653.1|201
1702868400000|2023-12-18 03:00:00|3681.5|3669.5|3707.7|3695.7|3710.2|3698.2|3681.1|3669.1|91
1702872000000|2023-12-18 04:00:00|3707.2|3695.2|3706.2|3694.2|3709.6|3697.6|3701.1|3689.1|1
1702879200000|2023-12-18 06:00:00|3716.4|3704.4|3741.5|3729.5|3744.8|3732.8|3715.4|3703.4|80
1702882800000|2023-12-18 07:00:00|3740.5|3728.5|3735.6|3723.6|3750.5|3738.5|3732.5|3720.5|188
1702886400000|2023-12-18 08:00:00|3735.3|3723.3|3726.8|3714.8|3740.7|3728.7|3726.8|3714.8|96
1702890000000|2023-12-18 09:00:00|3727.2|3715.2|3725.9|3713.9|3736.4|3724.4|3720.4|3708.4|278
1702904400000|2023-12-18 13:00:00|3744.1|3732.1|3757.4|3745.4|3758.8|3746.8|3742.5|3730.5|52
1702908000000|2023-12-18 14:00:00|3757.3|3745.3|3754.5|3742.5|3764.8|3752.8|3753|3741|111
1702911600000|2023-12-18 15:00:00|3755|3743|3757|3745|3763|3751|3754.9|3742.9|85
1702951200000|2023-12-19 02:00:00|3751.6|3739.6|3748.7|3736.7|3762.1|3750.1|3744.6|3732.6|44
1702954800000|2023-12-19 03:00:00|3749.2|3737.2|3754.6|3742.6|3757.5|3745.5|3745.5|3733.5|222
1702958400000|2023-12-19 04:00:00|3753.5|3741.5|3762.1|3750.1|3765.1|3753.1|3753.1|3741.1|50
1702965600000|2023-12-19 06:00:00|3763.1|3751.1|3761.2|3749.2|3773.1|3761.1|3760.2|3748.2|46
1702969200000|2023-12-19 07:00:00|3761.3|3749.3|3752.9|3740.9|3768.2|3756.2|3752.3|3740.3|109
1702972800000|2023-12-19 08:00:00|3753.8|3741.8|3751.8|3739.8|3764|3752|3750.3|3738.3|126
1702976400000|2023-12-19 09:00:00|3751.9|3739.9|3741.6|3729.6|3757.7|3745.7|3736.5|3724.5|140
1702990800000|2023-12-19 13:00:00|3752.5|3740.5|3761.7|3749.7|3763.5|3751.5|3745.6|3732.5|15
1702994400000|2023-12-19 14:00:00|3762.1|3750.1|3751.2|3739.2|3773.5|3761.5|3750.4|3738.4|108
1702998000000|2023-12-19 15:00:00|3752.1|3740.1|3779.6|3767.6|3780.5|3768.5|3751.2|3739.2|68
1703037600000|2023-12-20 02:00:00|3784.8|3772.8|3776.4|3764.4|3786.4|3774.4|3768.9|3756.9|160
1703041200000|2023-12-20 03:00:00|3775.5|3763.5|3761.9|3749.9|3776.9|3764.9|3760.4|3748.4|53
1703044800000|2023-12-20 04:00:00|3762.4|3750.4|3760.3|3748.3|3763.1|3751.1|3754.8|3742.8|41
1703052000000|2023-12-20 06:00:00|3765|3753|3757.9|3745.9|3767.3|3755.3|3755.9|3743.9|52
1703055600000|2023-12-20 07:00:00|3757.5|3745.5|3763.9|3751.9|3764.9|3752.9|3747.9|3735.9|27
1703059200000|2023-12-20 08:00:00|3764.4|3752.4|3763.9|3751.9|3772.8|3760.8|3756.5|3744.5|47
1703062800000|2023-12-20 09:00:00|3763.4|3751.4|3758.9|3746.9|3769.3|3757.3|3752.9|3740.9|367
1703077200000|2023-12-20 13:00:00|3773.2|3761.2|3774.7|3762.7|3778.6|3766.6|3767.6|3755.6|39
1703080800000|2023-12-20 14:00:00|3774.8|3762.8|3786.6|3774.6|3800|3788|3774.2|3762.2|385
1703084400000|2023-12-20 15:00:00|3787.1|3775.1|3779.2|3767.2|3787.5|3775.5|3770.5|3758.5|84
1703124000000|2023-12-21 02:00:00|3756.8|3744.8|3721.6|3709.6|3757.8|3745.8|3706.4|3694.4|152
1703127600000|2023-12-21 03:00:00|3721.1|3709.1|3723.6|3711.6|3728.6|3716.6|3717.6|3705.6|13
1703131200000|2023-12-21 04:00:00|3723.1|3711.1|3722.2|3710.2|3727.1|3715.1|3720.1|3708.1|40
1703138400000|2023-12-21 06:00:00|3734.8|3722.8|3739.3|3727.3|3744.3|3732.3|3730.3|3718.3|46
1703142000000|2023-12-21 07:00:00|3741.9|3729.9|3725.8|3713.8|3746.3|3734.3|3719|3707|97
1703145600000|2023-12-21 08:00:00|3725.9|3713.9|3725|3713|3731.5|3719.5|3719.1|3707.1|43
1703149200000|2023-12-21 09:00:00|3724|3712|3722.7|3710.7|3729.1|3717.1|3721.1|3709.1|82
1703163600000|2023-12-21 13:00:00|3719.3|3707.3|3708.4|3696.4|3723.7|3711.7|3700.4|3688.4|27
1703167200000|2023-12-21 14:00:00|3708.9|3696.9|3693.6|3681.6|3712|3700|3693.1|3681.1|74
1703170800000|2023-12-21 15:00:00|3693.1|3681.1|3689.2|3677.2|3695.1|3683.1|3686.2|3674.2|22
1703210400000|2023-12-22 02:00:00|3678.4|3666.4|3691.4|3679.4|3693.4|3681.4|3671.5|3659.5|99
1703214000000|2023-12-22 03:00:00|3690.9|3678.9|3707.3|3695.3|3709.7|3697.7|3684.4|3672.4|87
1703217600000|2023-12-22 04:00:00|3707.8|3695.8|3709.8|3697.8|3712.8|3700.8|3704.4|3692.4|35
1703224800000|2023-12-22 06:00:00|3709.5|3697.5|3713.6|3701.6|3722.4|3710.4|3709.5|3697.5|75
1703228400000|2023-12-22 07:00:00|3714.1|3702.1|3698.6|3686.6|3716.1|3704.1|3693.6|3681.6|57
1703232000000|2023-12-22 08:00:00|3699.1|3687.1|3709.7|3697.7|3711.7|3699.7|3697.1|3685.1|44
1703235600000|2023-12-22 09:00:00|3710.7|3698.7|3722.3|3710.3|3726.3|3714.3|3708.8|3696.8|228
1703556000000|2023-12-26 02:00:00|3735.9|3723.9|3721.8|3709.8|3747.9|3735.9|3720.8|3708.8|382
1703559600000|2023-12-26 03:00:00|3721.9|3709.9|3722.9|3710.9|3726.4|3714.4|3718.3|3706.3|109
1703563200000|2023-12-26 04:00:00|3723.3|3711.3|3732.4|3720.4|3732.9|3720.9|3722.4|3710.4|37
1703570400000|2023-12-26 06:00:00|3736|3724|3739.5|3727.5|3745.1|3733.1|3731.4|3719.4|138
1703574000000|2023-12-26 07:00:00|3739|3727|3746.5|3734.5|3746.5|3734.5|3728.5|3716.5|352
1703577600000|2023-12-26 08:00:00|3746|3734|3746.1|3734.1|3752.1|3740.1|3738.5|3726.5|168
1703581200000|2023-12-26 09:00:00|3745.6|3733.6|3750|3738|3754.1|3742.1|3742.6|3730.6|1277
1703595600000|2023-12-26 13:00:00|3760.1|3748.1|3770.8|3758.8|3776.7|3764.7|3752.2|3740.2|373
1703599200000|2023-12-26 14:00:00|3771.3|3759.3|3760.3|3748.3|3776.7|3764.7|3759.3|3747.3|120
1703602800000|2023-12-26 15:00:00|3759.4|3747.4|3759.7|3747.7|3761.7|3749.7|3755.7|3743.7|148
1703642400000|2023-12-27 02:00:00|3776.1|3764.1|3768.5|3756.5|3776.1|3764.1|3766|3754|940
1703646000000|2023-12-27 03:00:00|3769|3757|3767|3755|3769.5|3757.5|3760.1|3748.1|368
1703649600000|2023-12-27 04:00:00|3767.5|3755.5|3771.5|3759.5|3773.6|3761.6|3767|3755|76
1703656800000|2023-12-27 06:00:00|3772.7|3760.7|3779.2|3767.2|3780.7|3768.7|3772.1|3760.1|657
1703660400000|2023-12-27 07:00:00|3779.1|3767.1|3756.1|3744.1|3779.2|3767.2|3753.1|3741.1|333
1703664000000|2023-12-27 08:00:00|3757.1|3745.1|3760.2|3748.2|3760.2|3748.2|3744.1|3732.1|336
1703667600000|2023-12-27 09:00:00|3759.7|3747.7|3753.4|3741.4|3762.4|3750.4|3751.1|3739.1|697
1703682000000|2023-12-27 13:00:00|3743|3731|3751.5|3739.5|3751.9|3739.9|3738.5|3726.5|104
1703685600000|2023-12-27 14:00:00|3751|3739|3742|3730|3753.5|3741.5|3740.5|3728.5|151
1703689200000|2023-12-27 15:00:00|3742.1|3730.1|3743.5|3731.5|3746|3734|3734|3722|390
1703728800000|2023-12-28 02:00:00|3738.3|3726.3|3745.7|3733.7|3748.3|3736.3|3728.2|3716.2|748
1703732400000|2023-12-28 03:00:00|3746.2|3734.2|3741.8|3729.8|3748.1|3736.1|3738.2|3726.2|494
1703736000000|2023-12-28 04:00:00|3742.3|3730.3|3747|3735|3747.8|3735.8|3739.8|3727.8|135
1703743200000|2023-12-28 06:00:00|3746|3734|3745.3|3733.3|3749.4|3737.4|3741|3729|123
1703746800000|2023-12-28 07:00:00|3744.4|3732.4|3737.9|3725.9|3747.4|3735.4|3737.3|3725.3|633
1703750400000|2023-12-28 08:00:00|3737.4|3725.4|3738.5|3726.5|3741|3729|3732.5|3720.5|898
1703754000000|2023-12-28 09:00:00|3738.9|3726.9|3725.2|3713.2|3741.5|3729.5|3723.6|3711.6|1000
1703768400000|2023-12-28 13:00:00|3734.8|3722.8|3726.8|3714.8|3740.2|3728.2|3725.3|3713.3|210
1703772000000|2023-12-28 14:00:00|3726.3|3714.3|3728.9|3716.9|3734.3|3722.3|3725.5|3713.5|239
1703775600000|2023-12-28 15:00:00|3728.4|3716.4|3736.5|3724.5|3738.8|3726.8|3727.5|3715.5|367
1703815200000|2023-12-29 02:00:00|3698.7|3686.7|3679.6|3667.6|3703.3|3691.3|3674|3662|991
1703818800000|2023-12-29 03:00:00|3679.1|3667.1|3686.5|3674.5|3688|3676|3676|3664|305
1703822400000|2023-12-29 04:00:00|3686|3674|3690|3678|3690|3678|3683.6|3671.6|388
1703829600000|2023-12-29 06:00:00|3683.7|3671.7|3673.1|3661.1|3686.6|3674.6|3669.1|3657.1|552
1703833200000|2023-12-29 07:00:00|3673.5|3661.5|3677.5|3665.5|3687.9|3675.9|3673.5|3661.5|415
1703836800000|2023-12-29 08:00:00|3677.4|3665.4|3681.6|3669.6|3682.6|3670.6|3676.5|3664.5|368
1703840400000|2023-12-29 09:00:00|3682.1|3670.1|3733|3721|3733.8|3721.3|3666|3654|717
1704160800000|2024-01-02 02:00:00|3670.3|3658.3|3680|3668|3681|3669|3654.5|3642.5|490
1704164400000|2024-01-02 03:00:00|3679.5|3667.5|3691.1|3679.1|3693.7|3681.7|3679|3667|275
1704168000000|2024-01-02 04:00:00|3691.4|3679.4|3687.1|3675.1|3693.7|3681.7|3684.4|3672.4|34
1704175200000|2024-01-02 06:00:00|3679.1|3667.1|3661.9|3649.9|3683.1|3671.1|3659.4|3647.4|1150
1704178800000|2024-01-02 07:00:00|3661.4|3649.4|3651.2|3639.2|3666.2|3654.2|3649.2|3637.2|831
1704182400000|2024-01-02 08:00:00|3651.1|3639.1|3656.7|3644.7|3657.6|3645.6|3646.9|3634.9|2891
1704186000000|2024-01-02 09:00:00|3656.3|3644.3|3656.2|3644.2|3670.4|3658.4|3652|3640|684
1704200400000|2024-01-02 13:00:00|3660.1|3648.1|3663.8|3651.8|3670.4|3658.4|3653.8|3641.8|191
1704204000000|2024-01-02 14:00:00|3663.5|3651.5|3638.7|3626.7|3663.5|3651.5|3631.8|3619.8|282
1704207600000|2024-01-02 15:00:00|3638.4|3626.4|3627.2|3615.2|3640.7|3628.7|3626.2|3614.2|1065
1704247200000|2024-01-03 02:00:00|3632.3|3620.3|3619.8|3607.8|3634.4|3622.4|3615.1|3603.1|1295
1704250800000|2024-01-03 03:00:00|3619.4|3607.4|3616.5|3604.5|3623.8|3611.8|3609.8|3597.8|1239
1704254400000|2024-01-03 04:00:00|3617.1|3605.1|3618.1|3606.1|3618.1|3606.1|3612.5|3600.5|436
1704261600000|2024-01-03 06:00:00|3616.5|3604.5|3630.8|3618.8|3632.2|3620.2|3615.8|3603.8|153
1704265200000|2024-01-03 07:00:00|3629.8|3617.8|3643.7|3631.7|3647.5|3635.5|3628.8|3616.8|842
1704268800000|2024-01-03 08:00:00|3644.2|3632.2|3636.2|3624.2|3647.2|3635.2|3631.8|3619.8|587
1704272400000|2024-01-03 09:00:00|3635.7|3623.7|3628.2|3616.2|3648.8|3636.8|3624.2|3612.2|817
1704286800000|2024-01-03 13:00:00|3642.5|3630.5|3644.5|3632.5|3645.7|3633.7|3633.8|3621.8|20
1704290400000|2024-01-03 14:00:00|3644|3632|3651|3639|3655.2|3643.2|3639.2|3627.2|132
1704294000000|2024-01-03 15:00:00|3649.5|3637.5|3663.7|3651.7|3664.2|3652.2|3649.5|3637.5|46
1704333600000|2024-01-04 02:00:00|3658.2|3646.2|3646.9|3634.9|3658.2|3646.2|3640.5|3628.5|171
1704337200000|2024-01-04 03:00:00|3646.4|3634.4|3644.8|3632.8|3648.9|3636.9|3639.1|3627.1|230
1704340800000|2024-01-04 04:00:00|3644.6|3632.6|3642.5|3630.5|3645.5|3633.5|3640.5|3628.5|122
1704348000000|2024-01-04 06:00:00|3658.2|3646.2|3650.6|3638.6|3659.9|3647.9|3648|3636|291
1704351600000|2024-01-04 07:00:00|3650.2|3638.2|3661|3649|3672.3|3660.3|3650.2|3638.2|680
1704355200000|2024-01-04 08:00:00|3662|3650|3662.6|3650.6|3666.6|3654.6|3658.3|3646.3|227
1704358800000|2024-01-04 09:00:00|3662.4|3650.4|3660.9|3648.9|3668.3|3656.3|3659.6|3647.6|574
1704373200000|2024-01-04 13:00:00|3660.4|3648.4|3660.4|3648.4|3669|3657|3657.1|3645.1|100
1704376800000|2024-01-04 14:00:00|3659.9|3647.9|3656.5|3644.5|3664.2|3652.2|3648.7|3636.7|273
1704380400000|2024-01-04 15:00:00|3656.7|3644.7|3666.6|3654.6|3667.4|3655.4|3654.2|3642.2|505
1704420000000|2024-01-05 02:00:00|3658.8|3646.8|3680.8|3668.8|3682.1|3670.1|3656.6|3644.6|682
1704423600000|2024-01-05 03:00:00|3681.3|3669.3|3683|3671|3687.3|3675.3|3679.8|3667.8|569
1704427200000|2024-01-05 04:00:00|3682.7|3670.7|3673.9|3661.9|3685|3673|3672.1|3660.1|476
1704434400000|2024-01-05 06:00:00|3681.1|3669.1|3679.4|3667.4|3682.8|3670.8|3675.4|3663.4|151
1704438000000|2024-01-05 07:00:00|3679.2|3667.2|3679.3|3667.3|3681.6|3669.6|3674.1|3662.1|530
1704441600000|2024-01-05 08:00:00|3678.3|3666.3|3683.7|3671.7|3688|3676|3676.3|3664.3|643
1704445200000|2024-01-05 09:00:00|3682.7|3670.7|3684.2|3672.2|3688|3676|3678.3|3666.3|690
1704679200000|2024-01-08 02:00:00|3656.9|3644.9|3692.2|3680.2|3698.6|3686.6|3652.2|3640.2|564
1704682800000|2024-01-08 03:00:00|3691.7|3679.7|3690.1|3678.1|3698.1|3686.1|3686.4|3674.4|394
1704686400000|2024-01-08 04:00:00|3689.1|3677.1|3692.6|3680.6|3693.1|3681.1|3687.1|3675.1|192
1704693600000|2024-01-08 06:00:00|3680.7|3668.7|3678.2|3666.2|3686.2|3674.2|3671.9|3659.9|937
1704697200000|2024-01-08 07:00:00|3678.4|3666.4|3692.2|3680.2|3696.2|3684.2|3678.4|3666.4|709
1704700800000|2024-01-08 08:00:00|3693.2|3681.2|3699.7|3687.7|3701.5|3689.5|3691.2|3679.2|485
1704704400000|2024-01-08 09:00:00|3700.2|3688.2|3693|3681|3702.5|3690.5|3693|3681|942
1704718800000|2024-01-08 13:00:00|3667.5|3655.5|3662.3|3650.3|3683|3671|3659.3|3647.3|507
1704722400000|2024-01-08 14:00:00|3661.3|3649.3|3638.5|3626.5|3665.5|3653.5|3632.8|3620.8|459
1704726000000|2024-01-08 15:00:00|3638.3|3626.3|3648.3|3636.3|3649.6|3637.6|3637|3625|150
1704765600000|2024-01-09 02:00:00|3689.2|3677.2|3700.7|3688.7|3701.7|3689.7|3675.2|3663.2|970
1704769200000|2024-01-09 03:00:00|3699.9|3687.9|3710.5|3698.5|3722.7|3710.7|3696.9|3684.9|958
1704772800000|2024-01-09 04:00:00|3711.2|3699.2|3713.5|3701.5|3714.5|3702.5|3704|3692|244
1704780000000|2024-01-09 06:00:00|3712.5|3700.5|3713.5|3701.5|3719.5|3707.5|3708.8|3696.8|466
1704783600000|2024-01-09 07:00:00|3714|3702|3712|3700|3715.5|3703.5|3700.3|3688.3|413
1704787200000|2024-01-09 08:00:00|3712.5|3700.5|3741.1|3729.1|3741.3|3729.3|3709.1|3697.1|690
1704790800000|2024-01-09 09:00:00|3740.1|3728.1|3734.1|3722.1|3744.6|3732.6|3729.6|3717.6|632
1704805200000|2024-01-09 13:00:00|3739.4|3727.4|3739.4|3727.4|3749.7|3737.7|3733.9|3721.9|141
1704808800000|2024-01-09 14:00:00|3739.7|3727.7|3729.2|3717.2|3741.7|3729.7|3720.7|3708.7|465
1704812400000|2024-01-09 15:00:00|3729.4|3717.4|3737.5|3725.5|3737.5|3725.5|3726.2|3714.2|93
1704852000000|2024-01-10 02:00:00|3758.2|3746.2|3757.5|3745.5|3771.2|3759.2|3754.6|3742.6|495
1704855600000|2024-01-10 03:00:00|3757|3745|3773.8|3761.8|3778.8|3766.8|3756.7|3744.7|1868
1704859200000|2024-01-10 04:00:00|3773.9|3761.9|3770|3758|3777.8|3765.8|3768.8|3756.8|170
1704866400000|2024-01-10 06:00:00|3811.4|3799.4|3792.3|3780.3|3811.9|3799.9|3783.9|3771.9|743
1704870000000|2024-01-10 07:00:00|3791.5|3779.5|3778.8|3766.8|3796.8|3784.8|3776.3|3764.3|626
1704873600000|2024-01-10 08:00:00|3779|3767|3757.7|3745.7|3782.3|3770.3|3755.7|3743.7|784
1704877200000|2024-01-10 09:00:00|3758.5|3746.5|3757.2|3745.2|3770.9|3758.9|3755.5|3743.5|598
1704891600000|2024-01-10 13:00:00|3778.2|3766.2|3776.8|3764.8|3788.6|3776.6|3769.6|3757.6|599
1704895200000|2024-01-10 14:00:00|3777.3|3765.3|3776.3|3764.3|3782.8|3770.8|3767.8|3755.8|176
1704898800000|2024-01-10 15:00:00|3776.1|3764.1|3780.8|3768.8|3780.8|3768.8|3773.3|3761.3|133
1704938400000|2024-01-11 02:00:00|3781.4|3769.4|3772.9|3760.9|3789.1|3777.1|3771.1|3759.1|374
1704942000000|2024-01-11 03:00:00|3773.1|3761.1|3794.1|3782.1|3800.5|3788.5|3773.1|3761.1|815
1704945600000|2024-01-11 04:00:00|3795.1|3783.1|3795.3|3783.3|3798.1|3786.1|3793.3|3781.3|202
1704952800000|2024-01-11 06:00:00|3797.1|3785.1|3794.3|3782.3|3802.1|3790.1|3786.3|3774.3|188
1704956400000|2024-01-11 07:00:00|3793.3|3781.3|3794.4|3782.4|3800.8|3788.8|3782.3|3770.3|422
1704960000000|2024-01-11 08:00:00|3793.4|3781.4|3798.4|3786.4|3803.2|3791.2|3788.4|3776.4|1050
1704963600000|2024-01-11 09:00:00|3798.2|3786.2|3793|3781|3812.4|3800.4|3788.4|3776.4|1368
1704978000000|2024-01-11 13:00:00|3793.3|3781.3|3785.2|3773.2|3795.7|3783.7|3782.5|3770.5|168
1704981600000|2024-01-11 14:00:00|3784.7|3772.7|3788.8|3776.8|3791.6|3779.6|3779.9|3767.9|240
1704985200000|2024-01-11 15:00:00|3789.3|3777.3|3793|3781|3797|3785|3786.8|3774.8|192
1705024800000|2024-01-12 02:00:00|3803.6|3791.6|3807.7|3795.7|3822.3|3810.3|3794.3|3782.3|470
1705028400000|2024-01-12 03:00:00|3808.2|3796.2|3817.3|3805.3|3818.7|3806.7|3804.8|3792.8|407
1705032000000|2024-01-12 04:00:00|3816.3|3804.3|3822.9|3810.9|3828.1|3816.1|3815.3|3803.3|329
1705039200000|2024-01-12 06:00:00|3833|3821|3837.4|3825.4|3844|3832|3830.9|3818.9|481
1705042800000|2024-01-12 07:00:00|3837.3|3825.3|3844.1|3832.1|3845.4|3833.4|3833.4|3821.4|899
1705046400000|2024-01-12 08:00:00|3845.1|3833.1|3856.1|3844.1|3860.9|3848.9|3842.3|3830.3|722
1705050000000|2024-01-12 09:00:00|3855.4|3843.4|3855|3843|3868.8|3856.8|3851.4|3839.4|584
1705284000000|2024-01-15 02:00:00|3826.5|3814.5|3844.9|3832.9|3846.9|3834.9|3820.8|3808.8|588
1705287600000|2024-01-15 03:00:00|3844.1|3832.1|3850.1|3838.1|3854.3|3842.3|3838|3826|796
1705291200000|2024-01-15 04:00:00|3849.6|3837.6|3838|3826|3849.6|3837.6|3832|3820|63
1705298400000|2024-01-15 06:00:00|3847|3835|3839.5|3827.5|3847.5|3835.5|3834.3|3822.3|149
1705302000000|2024-01-15 07:00:00|3839.7|3827.7|3850|3838|3852|3840|3835.4|3823.4|579
1705305600000|2024-01-15 08:00:00|3850.2|3838.2|3837.4|3825.4|3850.5|3838.5|3834.7|3822.7|754
1705309200000|2024-01-15 09:00:00|3837|3825|3821.5|3809.5|3841|3829|3815.3|3803.3|400
1705323600000|2024-01-15 13:00:00|3825.8|3813.8|3839.9|3827.9|3841.3|3829.3|3824.9|3812.9|50
1705327200000|2024-01-15 14:00:00|3840.2|3828.2|3837.5|3825.5|3845|3833|3837.4|3825.4|16
1705330800000|2024-01-15 15:00:00|3837.7|3825.7|3841.4|3829.4|3841.4|3829.4|3837.4|3825.4|7
1705370400000|2024-01-16 02:00:00|3842.9|3830.9|3856.2|3844.2|3864.5|3852.5|3840.4|3828.4|401
1705374000000|2024-01-16 03:00:00|3856.1|3844.1|3867|3855|3869|3857|3854.7|3842.7|269
1705377600000|2024-01-16 04:00:00|3867.1|3855.1|3871|3859|3871.5|3859.5|3865.9|3853.9|19
1705384800000|2024-01-16 06:00:00|3871.8|3859.8|3897.1|3885.1|3901.3|3889.3|3868.8|3856.8|316
1705388400000|2024-01-16 07:00:00|3896.9|3884.9|3902.9|3890.9|3904.6|3892.6|3874.3|3862.3|459
1705392000000|2024-01-16 08:00:00|3902.5|3890.5|3904.3|3892.3|3912.9|3900.9|3890.9|3878.9|192
1705395600000|2024-01-16 09:00:00|3904.1|3892.1|3886.5|3874.5|3904.4|3892.4|3885.1|3873.1|392
1705410000000|2024-01-16 13:00:00|3895.1|3879.1|3902.5|3890.5|3909.2|3897.2|3890.1|3874.7|6
1705413600000|2024-01-16 14:00:00|3902|3890|3881.1|3869.1|3902.4|3890.4|3881|3869|34
1705417200000|2024-01-16 15:00:00|3882.1|3870.1|3878.6|3866.6|3884.1|3872.1|3877.6|3865.6|25
1705456800000|2024-01-17 02:00:00|3874.2|3862.2|3864.5|3852.5|3887.1|3875.1|3860|3848|269
1705460400000|2024-01-17 03:00:00|3865.4|3853.4|3865.4|3853.4|3869|3857|3861.2|3849.2|146
1705464000000|2024-01-17 04:00:00|3865.3|3853.3|3865.8|3853.8|3869.3|3857.3|3864.4|3852.4|78
1705471200000|2024-01-17 06:00:00|3867.8|3855.8|3846.9|3834.9|3868.8|3856.8|3842.4|3830.4|210
1705474800000|2024-01-17 07:00:00|3846.8|3834.8|3858.8|3846.8|3859.2|3847.2|3834.4|3822.4|45
1705478400000|2024-01-17 08:00:00|3858.7|3846.7|3858.8|3846.8|3872.2|3860.2|3854.7|3842.7|50
1705482000000|2024-01-17 09:00:00|3859.8|3847.8|3847.9|3835.9|3861.8|3849.8|3837.9|3825.9|286
1705496400000|2024-01-17 13:00:00|3853|3841|3841.6|3829.6|3860.1|3848.1|3839|3827|13
1705500000000|2024-01-17 14:00:00|3841.7|3829.7|3852.2|3840.2|3853.2|3841.2|3831.1|3819.1|48
1705503600000|2024-01-17 15:00:00|3852.1|3840.1|3851|3839|3862.1|3850.1|3848.8|3836.8|24
1705543200000|2024-01-18 02:00:00|3870.2|3858.2|3871.8|3859.8|3878.2|3866.2|3864.7|3852.7|47
1705546800000|2024-01-18 03:00:00|3871.3|3859.3|3898.1|3886.1|3900.5|3888.5|3869.7|3857.7|470
1705550400000|2024-01-18 04:00:00|3897.7|3885.7|3894|3882|3898.6|3886.6|3891.6|3879.6|66
1705557600000|2024-01-18 06:00:00|3899.6|3887.6|3910|3898|3918.5|3906.5|3896.1|3884.1|92
1705561200000|2024-01-18 07:00:00|3910.5|3898.5|3916.7|3904.7|3922.4|3910.4|3905.4|3893.4|263
1705564800000|2024-01-18 08:00:00|3917.2|3905.2|3926.1|3914.1|3927|3915|3906.8|3894.8|95
1705568400000|2024-01-18 09:00:00|3925.6|3913.6|3924.9|3912.9|3934.7|3922.7|3917.5|3905.5|201
1705582800000|2024-01-18 13:00:00|3924.1|3912.1|3918|3906|3929.1|3917.1|3912.6|3900.6|213
1705586400000|2024-01-18 14:00:00|3918.5|3906.5|3911.6|3899.6|3926.6|3914.6|3903.7|3891.7|26
1705590000000|2024-01-18 15:00:00|3911.1|3899.1|3910.9|3898.9|3917.6|3904.2|3909.5|3897.5|11
1705629600000|2024-01-19 02:00:00|3939.8|3927.8|3958.7|3946.7|3963.2|3951.2|3939.8|3927.8|164
1705633200000|2024-01-19 03:00:00|3958.8|3946.8|3939.7|3927.7|3976.1|3964.1|3931.4|3919.4|202
1705636800000|2024-01-19 04:00:00|3939.8|3927.8|3938.2|3926.2|3947.9|3935.9|3930.3|3918.3|69
1705644000000|2024-01-19 06:00:00|3959.3|3947.3|3957|3945|3968.8|3956.8|3953.6|3941.6|26
1705647600000|2024-01-19 07:00:00|3956.1|3944.1|3950.8|3938.8|3964.5|3952.5|3944.6|3932.6|53
1705651200000|2024-01-19 08:00:00|3950|3938|3947.6|3935.6|3951.1|3939.1|3937|3925|77
1705654800000|2024-01-19 09:00:00|3946.6|3934.6|3964.7|3952.7|3966.5|3954.5|3946.3|3934.3|304
1705888800000|2024-01-22 02:00:00|3950.3|3938.3|3955.7|3943.7|3966.3|3954.3|3939.8|3927.8|22
1705892400000|2024-01-22 03:00:00|3957.2|3945.2|3957.6|3945.6|3961.7|3949.7|3952.1|3940.1|49
1705896000000|2024-01-22 04:00:00|3957.5|3945.5|3953.2|3941.2|3958.6|3946.6|3951.6|3939.6|31
1705903200000|2024-01-22 06:00:00|3942.6|3930.6|3942.2|3930.2|3949.7|3937.7|3934.2|3922.2|62
1705906800000|2024-01-22 07:00:00|3943.7|3931.7|3939.6|3927.6|3951.6|3939.6|3938.6|3926.6|28
1705910400000|2024-01-22 08:00:00|3940.1|3928.1|3933.1|3921.1|3945.5|3933.5|3925.1|3913.1|84
1705914000000|2024-01-22 09:00:00|3932.6|3920.6|3931.2|3919.2|3947.2|3935.2|3925.2|3913.2|192
1705928400000|2024-01-22 13:00:00|3937.6|3921.6|3933.1|3921.1|3946.1|3934.1|3927.1|3913.6|0
1705932000000|2024-01-22 14:00:00|3932.7|3920.7|3949.1|3937.1|3953.6|3941.6|3930.7|3918.7|30
1705935600000|2024-01-22 15:00:00|3950.1|3938.1|3961.1|3949.1|3963.1|3951.1|3948.6|3935.1|6
1705975200000|2024-01-23 02:00:00|3990.6|3974.6|3953.5|3941.5|3999.1|3983.1|3944.6|3932.6|99
1705978800000|2024-01-23 03:00:00|3953|3941|3971.9|3959.9|3978|3966|3953|3941|221
1705982400000|2024-01-23 04:00:00|3972.9|3960.9|3967|3955|3981|3968|3961.6|3949.6|98
1705989600000|2024-01-23 06:00:00|3966.5|3950.5|3952|3940|3967|3953|3947|3935|32
1705993200000|2024-01-23 07:00:00|3952.5|3940.5|3968|3956|3969.5|3957.5|3952.5|3940.5|9
1705996800000|2024-01-23 08:00:00|3962|3950|3964|3952|3975.5|3963.5|3958.5|3946.5|28
1706000400000|2024-01-23 09:00:00|3964.5|3952.5|3967.5|3955.5|3970|3958|3957.1|3945.1|148
1706014800000|2024-01-23 13:00:00|3961|3941|3975|3963|3980.5|3967|3959|3941|13
1706018400000|2024-01-23 14:00:00|3974|3962|3972|3960|3976.5|3964.5|3968|3956|37
1706022000000|2024-01-23 15:00:00|3971|3959|3976|3964|3983|3971|3968.5|3956.5|34
1706061600000|2024-01-24 02:00:00|3979|3967|3988|3976|4000|3988|3968.5|3956.5|1807
1706065200000|2024-01-24 03:00:00|3988.5|3976.5|3968.4|3956.4|3991|3979|3967.4|3955.4|405
1706068800000|2024-01-24 04:00:00|3967.9|3955.9|3970.9|3958.9|3975.9|3963.9|3963.9|3951.9|95
1706076000000|2024-01-24 06:00:00|3978.9|3966.9|3985.9|3973.9|3991.4|3979.4|3974.9|3962.9|243
1706079600000|2024-01-24 07:00:00|3986.4|3974.4|3998.9|3986.9|3999.4|3987.4|3985.9|3973.9|306
1706083200000|2024-01-24 08:00:00|4000.4|3988.4|4004.4|3992.4|4010.9|3998.9|3998.4|3986.4|300
1706086800000|2024-01-24 09:00:00|4005.4|3993.4|4008.4|3996.4|4012.3|4000.3|4003.9|3991.9|386
1706101200000|2024-01-24 13:00:00|4004.9|3984.9|4004.9|3984.9|4004.9|3984.9|4004.9|3984.9|1
1706234400000|2024-01-26 02:00:00|3974.7|3962.7|3993.2|3981.2|3993.7|3981.7|3966.2|3954.2|824
1706238000000|2024-01-26 03:00:00|3993.7|3981.7|3992.7|3980.7|3996.2|3984.2|3987.2|3975.2|314
1706241600000|2024-01-26 04:00:00|3992.6|3980.6|4004.3|3992.3|4004.7|3992.7|3992.6|3980.6|202
1706248800000|2024-01-26 06:00:00|4017.6|4005.6|3999.2|3987.2|4022.1|4010.1|3995.3|3983.3|768
1706252400000|2024-01-26 07:00:00|3999.6|3987.6|4011.2|3999.2|4011.2|3999.2|3995.7|3983.7|252
1706256000000|2024-01-26 08:00:00|4011.3|3999.3|4023.7|4011.7|4033.6|4021.6|4010.2|3998.2|730
1706259600000|2024-01-26 09:00:00|4023.8|4011.8|4037|4025|4053.4|4041.4|4023.8|4011.8|1309
1706493600000|2024-01-29 02:00:00|3993.4|3981.4|3987.6|3975.6|4003.4|3991.4|3981.6|3969.6|764
1706497200000|2024-01-29 03:00:00|3988.6|3976.6|3985.1|3973.1|3990.4|3978.4|3973.6|3961.6|244
1706500800000|2024-01-29 04:00:00|3985.5|3973.5|3979.4|3967.4|3986.7|3974.7|3979.4|3967.4|40
1706508000000|2024-01-29 06:00:00|3980.3|3968.3|3965.3|3953.3|3981|3969|3961.9|3949.9|383
1706511600000|2024-01-29 07:00:00|3965.5|3953.5|3976.3|3964.3|3978.7|3966.7|3959.9|3947.9|600
1706515200000|2024-01-29 08:00:00|3978.3|3966.3|3975.3|3963.3|3981.3|3969.3|3970.7|3958.7|169
1706518800000|2024-01-29 09:00:00|3974.7|3962.7|3963.9|3951.9|3975.7|3963.7|3962.5|3950.5|742
1706533200000|2024-01-29 13:00:00|3963.8|3951.8|3968.2|3956.2|3971.3|3959.3|3963|3951|176
1706536800000|2024-01-29 14:00:00|3968.1|3956.1|3948.1|3936.1|3970.2|3958.2|3945.2|3933.2|510
1706540400000|2024-01-29 15:00:00|3947.6|3935.6|3940.2|3928.2|3948.2|3936.2|3933.6|3921.6|112
1706580000000|2024-01-30 02:00:00|3939|3927|3898.7|3886.7|3940.5|3928.5|3896.9|3884.9|1021
1706583600000|2024-01-30 03:00:00|3899.3|3887.3|3902.7|3890.7|3909.8|3897.8|3894.8|3882.8|309
1706587200000|2024-01-30 04:00:00|3904.7|3892.7|3903.7|3891.7|3905.1|3893.1|3900.1|3888.1|133
1706594400000|2024-01-30 06:00:00|3885|3873|3863.4|3851.4|3888.9|3876.9|3854.8|3842.8|496
1706598000000|2024-01-30 07:00:00|3863.3|3851.3|3876.7|3864.7|3880.4|3868.4|3852.6|3840.6|771
1706601600000|2024-01-30 08:00:00|3877.1|3865.1|3871.8|3859.8|3885.2|3873.2|3867.9|3855.9|278
1706605200000|2024-01-30 09:00:00|3871.9|3859.9|3857.8|3845.8|3877.9|3865.9|3856.6|3844.6|796
1706619600000|2024-01-30 13:00:00|3852|3840|3845|3833|3853|3841|3831|3819|365
1706623200000|2024-01-30 14:00:00|3844.6|3832.6|3863.4|3851.4|3865.4|3853.4|3844|3832|255
1706626800000|2024-01-30 15:00:00|3863.5|3851.5|3865.7|3853.7|3867.2|3855.2|3848.9|3836.9|104
1706666400000|2024-01-31 02:00:00|3868.6|3856.6|3859.4|3847.4|3877.6|3865.6|3852.6|3840.6|343
1706670000000|2024-01-31 03:00:00|3858.9|3846.9|3856|3844|3860.4|3848.4|3848.8|3836.8|459
1706673600000|2024-01-31 04:00:00|3855.9|3843.9|3856.2|3844.2|3860.2|3848.2|3854.4|3842.4|477
1706680800000|2024-01-31 06:00:00|3828.7|3816.7|3829.1|3817.1|3837.1|3825.1|3824.2|3812.2|447
1706684400000|2024-01-31 07:00:00|3829.6|3817.6|3834.2|3822.2|3840.7|3828.7|3829.1|3817.1|400
1706688000000|2024-01-31 08:00:00|3834.1|3822.1|3830.4|3818.4|3839.3|3827.3|3826.9|3814.9|210
1706691600000|2024-01-31 09:00:00|3829.9|3817.9|3815.4|3803.4|3835.3|3823.3|3815.2|3803.2|1474
1706706000000|2024-01-31 13:00:00|3904.3|3884.3|3904.2|3884.2|3904.3|3884.3|3904.2|3884.2|13
1706709600000|2024-01-31 14:00:00|3904.1|3884.1|3904|3884|3904.1|3884.1|3904|3884|0
1706713200000|2024-01-31 15:00:00|3903.9|3883.9|3903.9|3883.9|3903.9|3883.9|3903.9|3883.9|0
1706839200000|2024-02-02 02:00:00|3787.5|3775.5|3808.1|3796.1|3811.6|3799.6|3776.1|3764.1|997
1706842800000|2024-02-02 03:00:00|3807.3|3795.3|3809.3|3797.3|3812.6|3800.6|3795.6|3783.6|414
1706846400000|2024-02-02 04:00:00|3809.1|3797.1|3807|3795|3811|3799|3804.3|3792.3|406
1706853600000|2024-02-02 06:00:00|3796.9|3784.9|3794.6|3782.6|3803.6|3790.8|3788.6|3776.6|541
1706857200000|2024-02-02 07:00:00|3794.3|3782.3|3783.5|3771.5|3800.9|3788.9|3783.5|3771.5|348
1706860800000|2024-02-02 08:00:00|3783.7|3771.7|3786.5|3774.5|3797.2|3785.2|3781.5|3769.5|156
1706864400000|2024-02-02 09:00:00|3787|3775|3787.6|3775.6|3793.5|3781.5|3785.1|3773.1|582
1707098400000|2024-02-05 02:00:00|3773.2|3761.2|3783.5|3771.5|3792.3|3780.3|3768.6|3756.6|83
1707102000000|2024-02-05 03:00:00|3784.3|3772.3|3793|3781|3798.8|3786.8|3781.8|3769.8|130
1707105600000|2024-02-05 04:00:00|3792.9|3780.9|3788.5|3776.5|3794.2|3782.2|3788.2|3776.2|69
1707112800000|2024-02-05 06:00:00|3787.3|3775.3|3793.5|3781.5|3797|3785|3781.1|3769.1|204
1707116400000|2024-02-05 07:00:00|3794.5|3782.5|3819.9|3807.9|3820.2|3808.2|3794.5|3782.5|230
1707120000000|2024-02-05 08:00:00|3820.2|3808.2|3824.6|3812.6|3830.3|3818.3|3819.9|3807.9|249
1707123600000|2024-02-05 09:00:00|3823.9|3811.9|3825.2|3813.2|3834.4|3822.4|3817.3|3805.3|458
1707138000000|2024-02-05 13:00:00|3811.9|3799.9|3812.3|3800.3|3823.9|3811.9|3808.7|3796.7|34
1707141600000|2024-02-05 14:00:00|3812|3800|3819.2|3807.2|3820.2|3808.2|3807.8|3795.8|161
1707145200000|2024-02-05 15:00:00|3819.5|3807.5|3825.7|3813.7|3830.4|3818.4|3817.2|3805.2|14
1707184800000|2024-02-06 02:00:00|3862.4|3850.4|3856.2|3844.2|3868.2|3856.2|3850.5|3838.5|457
1707188400000|2024-02-06 03:00:00|3856.4|3844.4|3853.4|3841.4|3857.2|3845.2|3845.7|3833.7|155
1707192000000|2024-02-06 04:00:00|3853.2|3841.2|3853.1|3841.1|3854.1|3842.1|3848.9|3836.9|32
1707199200000|2024-02-06 06:00:00|3853.5|3841.5|3859.3|3847.3|3860.3|3848.3|3844.1|3832.1|307
1707202800000|2024-02-06 07:00:00|3859.1|3847.1|3854.5|3842.5|3861.3|3849.3|3850.8|3838.8|128
1707206400000|2024-02-06 08:00:00|3853.7|3841.7|3860|3848|3863.1|3851.1|3853.5|3841.5|204
1707210000000|2024-02-06 09:00:00|3860.2|3848.2|3869.5|3857.5|3879.2|3867.2|3858|3846|428
1707224400000|2024-02-06 13:00:00|3880.8|3868.8|3888.6|3876.6|3888.6|3876.6|3873|3861|276
1707228000000|2024-02-06 14:00:00|3888.1|3876.1|3886.6|3874.6|3891.4|3879.4|3883.5|3871.5|114
1707231600000|2024-02-06 15:00:00|3886.4|3874.4|3899.6|3887.6|3899.6|3887.6|3885.4|3873.4|42
1707271200000|2024-02-07 02:00:00|3889.9|3877.9|3849.8|3837.8|3889.9|3877.9|3845.6|3833.6|279
1707274800000|2024-02-07 03:00:00|3850.8|3838.8|3871.3|3859.3|3873.3|3861.3|3844.1|3832.1|236
1707278400000|2024-02-07 04:00:00|3871.1|3859.1|3869|3857|3872.3|3860.3|3866.3|3854.3|136
1707285600000|2024-02-07 06:00:00|3855.6|3843.6|3889.1|3877.1|3894.9|3882.9|3855.6|3843.6|248
1707289200000|2024-02-07 07:00:00|3888.9|3876.9|3919.6|3907.6|3926.4|3914.4|3888.9|3876.9|1056
1707292800000|2024-02-07 08:00:00|3919.9|3907.9|3920.8|3908.8|3928.1|3916.1|3907.8|3895.8|406
1707296400000|2024-02-07 09:00:00|3915.8|3903.8|3909.4|3897.4|3924.4|3912.4|3906.2|3894.2|576
1707310800000|2024-02-07 13:00:00|3906.7|3894.7|3895.9|3883.9|3913.9|3901.9|3894.9|3882.9|120
1707314400000|2024-02-07 14:00:00|3895.6|3883.6|3891.8|3879.8|3898.6|3886.6|3878.8|3866.8|146
1707318000000|2024-02-07 15:00:00|3889|3877|3893.3|3881.3|3895.8|3883.8|3881|3869|179
1707357600000|2024-02-08 02:00:00|3929.5|3917.5|3923.4|3911.4|3936|3924|3911.3|3899.3|245
1707361200000|2024-02-08 03:00:00|3924.1|3912.1|3931.7|3919.7|3945.1|3933.1|3919.6|3907.6|591
1707364800000|2024-02-08 04:00:00|3932.2|3920.2|3924.2|3912.2|3934|3922|3921|3909|269
1707372000000|2024-02-08 06:00:00|3926.1|3914.1|3935.5|3923.5|3941.3|3929.3|3924.6|3912.6|84
1707375600000|2024-02-08 07:00:00|3935|3923|3947.4|3935.4|3948.4|3936.4|3927.8|3915.8|251
1707379200000|2024-02-08 08:00:00|3946.9|3934.9|3928.5|3916.5|3947.1|3935.1|3922.5|3910.5|242
1707382800000|2024-02-08 09:00:00|3929|3917|3900.3|3888.3|3929.8|3917.8|3893.2|3881.2|612
1707397200000|2024-02-08 13:00:00|3900.9|3888.9|3927.8|3915.8|3934.6|3922.6|3900.9|3888.9|57
1707400800000|2024-02-08 14:00:00|3927.6|3915.6|3929.5|3917.5|3936.7|3924.7|3922.8|3910.8|48
1707404400000|2024-02-08 15:00:00|3930|3918|3934.8|3922.8|3935.9|3923.9|3923.7|3911.7|108
1707444000000|2024-02-09 02:00:00|3943|3931|3958.9|3946.9|3970.3|3958.3|3939.7|3927.7|300
1707447600000|2024-02-09 03:00:00|3958.7|3946.7|3950.6|3938.6|3961.4|3949.4|3949.3|3937.3|112
1707451200000|2024-02-09 04:00:00|3950.1|3938.1|3945.7|3933.7|3953.6|3941.6|3944|3932|161
1707458400000|2024-02-09 06:00:00|3946.3|3934.3|3938.9|3926.9|3950.8|3938.8|3924.4|3912.4|67
1707462000000|2024-02-09 07:00:00|3938.7|3926.7|3923|3911|3944.4|3932.4|3904.5|3892.5|295
1707465600000|2024-02-09 08:00:00|3923.2|3911.2|3912.1|3900.1|3924.7|3912.7|3905.2|3893.2|211
1707469200000|2024-02-09 09:00:00|3911.1|3899.1|3902|3890|3927.4|3915.4|3899.7|3887.7|436
1707789600000|2024-02-13 02:00:00|3904.2|3892.2|3872.5|3860.5|3909.2|3897.2|3856.8|3844.8|172
1707793200000|2024-02-13 03:00:00|3872.8|3860.8|3869.6|3857.6|3884.9|3872.9|3869.6|3857.6|323
1707796800000|2024-02-13 04:00:00|3870.1|3858.1|3878.1|3866.1|3883.6|3871.6|3866.7|3854.7|96
1707804000000|2024-02-13 06:00:00|3895.4|3883.4|3903.8|3891.8|3917.5|3905.5|3894|3882|129
1707807600000|2024-02-13 07:00:00|3904.6|3892.6|3907.1|3895.1|3912.9|3900.9|3896.7|3884.7|175
1707811200000|2024-02-13 08:00:00|3907.4|3895.4|3881.2|3869.2|3908.4|3896.4|3872.5|3860.5|449
1707814800000|2024-02-13 09:00:00|3881.4|3869.4|3912.1|3900.1|3927.1|3915.1|3877.1|3865.1|464
1707829200000|2024-02-13 13:00:00|3914.4|3902.4|3926.1|3914.1|3932.4|3920.4|3914.4|3902.4|63
1707832800000|2024-02-13 14:00:00|3926.2|3914.2|3922.9|3910.9|3935.6|3923.6|3922.4|3910.4|183
1707836400000|2024-02-13 15:00:00|3922.8|3910.8|3922.2|3910.2|3923.4|3911.4|3914.6|3902.6|8
1707876000000|2024-02-14 02:00:00|3917.6|3905.6|3948.1|3936.1|3951.1|3939.1|3917.1|3905.1|304
1707879600000|2024-02-14 03:00:00|3947.2|3935.2|3955|3943|3958|3946|3946.2|3934.2|223
1707883200000|2024-02-14 04:00:00|3955.9|3943.9|3960.4|3948.4|3967.5|3955.5|3955.3|3943.3|103
1707890400000|2024-02-14 06:00:00|3953.7|3941.7|3950.5|3938.5|3957.3|3945.3|3946|3934|353
1707894000000|2024-02-14 07:00:00|3951.3|3939.3|3957.9|3945.9|3964|3952|3951.3|3939.3|118
1707897600000|2024-02-14 08:00:00|3957.4|3945.4|3954.9|3942.9|3960.9|3948.9|3952.5|3940.5|268
1707901200000|2024-02-14 09:00:00|3955|3943|3965.5|3953.5|3974.4|3962.4|3951.9|3939.9|474
1707915600000|2024-02-14 13:00:00|3971.2|3955.2|3972.5|3960.5|3980.3|3968.3|3964.2|3952.2|43
1707919200000|2024-02-14 14:00:00|3973.1|3961.1|3978.2|3966.2|3979.1|3967.1|3967|3955|11
1707922800000|2024-02-14 15:00:00|3977.6|3965.6|3975|3963|3981.2|3969.2|3972.3|3960.3|6
1707962400000|2024-02-15 02:00:00|3946|3934|3946|3934|3958.3|3946.3|3939.6|3927.1|215
1707966000000|2024-02-15 03:00:00|3946.1|3934.1|3948.6|3936.6|3959.3|3947.3|3946|3934|151
1707969600000|2024-02-15 04:00:00|3947.9|3935.9|3946.5|3934.5|3951.6|3939.6|3943.7|3931.7|29
1707976800000|2024-02-15 06:00:00|3943.2|3931.2|3940.1|3928.1|3943.3|3931.3|3922.2|3910.2|120
1707980400000|2024-02-15 07:00:00|3940.2|3928.2|3918.5|3906.5|3941|3929|3911.2|3899.2|309
1707984000000|2024-02-15 08:00:00|3918.3|3906.3|3925.1|3913.1|3933.8|3921.8|3916.2|3904.2|120
1707987600000|2024-02-15 09:00:00|3925.6|3913.6|3890.7|3878.7|3929.2|3917.2|3886.2|3874.2|411
1708002000000|2024-02-15 13:00:00|3897.3|3885.3|3896.1|3884.1|3908.2|3894.7|3890.6|3878.6|3
1708005600000|2024-02-15 14:00:00|3896.2|3884.2|3879.6|3867.6|3899.6|3887.6|3876.1|3864.1|27
1708009200000|2024-02-15 15:00:00|3880.1|3868.1|3876.4|3864.4|3884.7|3872.7|3874.5|3862.5|8
1708048800000|2024-02-16 02:00:00|3879.5|3867.5|3871.1|3859.1|3897|3885|3866.4|3854.4|182
1708052400000|2024-02-16 03:00:00|3871.5|3859.5|3890.1|3878.1|3891.7|3878.1|3860.5|3848.5|201
1708056000000|2024-02-16 04:00:00|3890.7|3878.7|3902.9|3890.9|3907.3|3895.3|3884.9|3872|80
1708063200000|2024-02-16 06:00:00|3901.7|3889.7|3902.2|3890.2|3909.6|3897.6|3898.9|3886.9|46
1708066800000|2024-02-16 07:00:00|3903.2|3891.2|3894.6|3882.6|3905.3|3893.3|3878.8|3866.8|282
1708070400000|2024-02-16 08:00:00|3894.1|3882.1|3883|3871|3901.7|3889.7|3883|3871|113
1708074000000|2024-02-16 09:00:00|3882.5|3870.5|3872.3|3860.3|3894.2|3882.2|3871.4|3859.4|191
1708308000000|2024-02-19 02:00:00|3912.3|3900.3|3889.3|3877.3|3915.2|3903.2|3884.9|3872.9|118
1708311600000|2024-02-19 03:00:00|3890.2|3878.2|3888.2|3876.2|3893.8|3881.8|3879.2|3867.2|102
1708315200000|2024-02-19 04:00:00|3887.7|3875.7|3889.4|3877.4|3891.9|3879.9|3887.2|3875.2|26
1708322400000|2024-02-19 06:00:00|3900.8|3888.8|3899|3887|3903.4|3891.4|3891.3|3879.3|137
1708326000000|2024-02-19 07:00:00|3898.5|3886.5|3917.9|3905.9|3925.6|3913.6|3898.5|3886.5|53
1708329600000|2024-02-19 08:00:00|3918.4|3906.4|3929.9|3917.9|3930.4|3918.4|3916.4|3904.4|37
1708333200000|2024-02-19 09:00:00|3930.3|3918.3|3920.8|3908.8|3944.5|3932.5|3917.4|3905.4|159
1708347600000|2024-02-19 13:00:00|3921|3905|3942.4|3930.4|3942.8|3930.8|3915.5|3902|129
1708351200000|2024-02-19 14:00:00|3942.3|3930.3|3942.2|3930.2|3947.8|3935.8|3935.8|3923.8|36
1708354800000|2024-02-19 15:00:00|3941.7|3929.7|3939.7|3927.7|3945.2|3933.2|3938.8|3926.8|37
1708394400000|2024-02-20 02:00:00|3937.2|3925.2|3920.2|3908.2|3939.2|3927.2|3914.2|3902.2|41
1708398000000|2024-02-20 03:00:00|3921.2|3909.2|3933.3|3921.3|3935.3|3923.3|3917.1|3905.1|136
1708401600000|2024-02-20 04:00:00|3933.8|3921.8|3937.8|3925.8|3937.8|3925.8|3929.8|3917.8|6
1708408800000|2024-02-20 06:00:00|3939.6|3927.6|3929.2|3917.2|3940|3928|3922.5|3910.5|450
1708412400000|2024-02-20 07:00:00|3929.7|3917.7|3917.7|3905.7|3929.7|3917.7|3911.1|3899.1|271
1708416000000|2024-02-20 08:00:00|3917.6|3905.6|3937.4|3925.4|3937.9|3925.9|3916.2|3904.2|189
1708419600000|2024-02-20 09:00:00|3937.9|3925.9|3920.3|3908.3|3938.9|3926.9|3916.3|3904.3|108
1708434000000|2024-02-20 13:00:00|3925.3|3909.3|3938.2|3926.2|3942.7|3930.7|3924.4|3908.4|148
1708437600000|2024-02-20 14:00:00|3937.7|3925.7|3932.9|3920.9|3945.5|3933.5|3932.4|3920.4|62
1708441200000|2024-02-20 15:00:00|3933.4|3921.4|3931.4|3919.4|3935.9|3923.9|3928.9|3916.9|8
1708480800000|2024-02-21 02:00:00|3939.5|3927.5|3962.4|3950.4|3962.4|3950.4|3938.4|3926.4|228
1708484400000|2024-02-21 03:00:00|3962.9|3950.9|3956.8|3944.8|3966.3|3954.3|3949.3|3937.3|247
1708488000000|2024-02-21 04:00:00|3956.3|3944.3|3951.7|3939.7|3956.3|3944.3|3944.3|3932.3|49
1708495200000|2024-02-21 06:00:00|3957.1|3945.1|3945.5|3933.5|3964.6|3952.6|3943|3931|70
1708498800000|2024-02-21 07:00:00|3946|3934|3914.5|3902.5|3947.5|3935.5|3908.1|3896.1|346
1708502400000|2024-02-21 08:00:00|3913.5|3901.5|3893.4|3881.4|3913.5|3901.5|3883.9|3871.9|202
1708506000000|2024-02-21 09:00:00|3893.9|3881.9|3918.3|3906.3|3924.7|3912.7|3872.8|3860.8|302
1708520400000|2024-02-21 13:00:00|3926|3910|3923.9|3911.9|3937.5|3925.5|3917.4|3905.4|30
1708524000000|2024-02-21 14:00:00|3923.4|3911.4|3916.3|3904.3|3932.4|3920.4|3909.8|3897.8|51
1708527600000|2024-02-21 15:00:00|3915.8|3903.8|3910.8|3898.8|3915.8|3903.8|3907.3|3895.3|135
1708567200000|2024-02-22 02:00:00|3915.8|3903.8|3938.8|3926.8|3943.3|3931.3|3897.8|3885.8|1550
1708570800000|2024-02-22 03:00:00|3938.3|3926.3|3941.2|3929.2|3943.8|3931.8|3931.3|3919.3|625
1708574400000|2024-02-22 04:00:00|3941.7|3929.7|3941.7|3929.7|3943.7|3931.7|3935.2|3923.2|289
1708581600000|2024-02-22 06:00:00|3924.6|3912.6|3938|3926|3944.5|3932.5|3919.6|3907.6|667
1708585200000|2024-02-22 07:00:00|3939|3927|3916|3904|3939.5|3927.5|3914.5|3902.5|538
1708588800000|2024-02-22 08:00:00|3916.5|3904.5|3900|3888|3917.5|3905.5|3889.5|3877.5|829
1708592400000|2024-02-22 09:00:00|3901|3889|3889.9|3877.9|3903.5|3891.5|3881.4|3869.4|1178
1708606800000|2024-02-22 13:00:00|3900.7|3888.7|3875.2|3863.2|3901.7|3889.7|3873.7|3861.7|414
1708610400000|2024-02-22 14:00:00|3876.2|3864.2|3893.6|3881.6|3896.1|3884.1|3871.2|3859.2|116
1708614000000|2024-02-22 15:00:00|3894.1|3882.1|3899.6|3887.6|3901.6|3889.6|3893.1|3881.1|96
1708653600000|2024-02-23 02:00:00|3885.2|3873.2|3862.7|3850.7|3889.2|3877.2|3860.2|3848.2|941
1708657200000|2024-02-23 03:00:00|3862.2|3850.2|3873.4|3861.4|3876|3864|3860.6|3848.6|547
1708660800000|2024-02-23 04:00:00|3872.9|3860.9|3872.4|3860.4|3873.9|3861.9|3868.9|3856.9|95
1708668000000|2024-02-23 06:00:00|3880.3|3868.3|3890.2|3878.2|3891.8|3879.8|3878.3|3866.3|586
1708671600000|2024-02-23 07:00:00|3889.7|3877.7|3881.1|3869.1|3890.2|3878.2|3874.6|3862.6|113
1708675200000|2024-02-23 08:00:00|3880.6|3868.6|3886.5|3874.5|3887.1|3875.1|3876.1|3864.1|208
1708678800000|2024-02-23 09:00:00|3887|3875|3906.2|3894.2|3919.6|3907.6|3882|3870|1695
1708912800000|2024-02-26 02:00:00|3889.6|3877.6|3899.8|3887.8|3924.6|3912.6|3887|3875|906
1708916400000|2024-02-26 03:00:00|3899.4|3887.4|3890|3878|3903.2|3891.2|3884.7|3872.7|557
1708920000000|2024-02-26 04:00:00|3889.9|3877.9|3894.1|3882.1|3897.9|3885.9|3889.9|3877.9|126
1708927200000|2024-02-26 06:00:00|3883.4|3871.4|3896.8|3884.8|3909.4|3897.4|3883.4|3871.4|172
1708930800000|2024-02-26 07:00:00|3896.6|3884.6|3895.2|3883.2|3898.8|3886.8|3884.7|3872.7|121
1708934400000|2024-02-26 08:00:00|3895.7|3883.7|3914.3|3902.3|3914.9|3902.9|3888.6|3876.6|134
1708938000000|2024-02-26 09:00:00|3914.4|3902.4|3921.1|3909.1|3924|3912|3909.7|3897.7|1423
1708952400000|2024-02-26 13:00:00|3916.3|3904.3|3922.7|3910.7|3928.9|3916.9|3916.3|3904.3|129
1708956000000|2024-02-26 14:00:00|3922.8|3910.8|3930.5|3918.5|3934.8|3922.8|3918.2|3906.2|429
1708959600000|2024-02-26 15:00:00|3930.6|3918.6|3928.2|3916.2|3935.8|3923.8|3926.8|3914.8|69
1708999200000|2024-02-27 02:00:00|3945.1|3933.1|3934.6|3922.6|3946.6|3934.6|3932.9|3920.9|669
1709002800000|2024-02-27 03:00:00|3935.1|3923.1|3924.7|3912.7|3940.7|3928.7|3923|3911|644
1709006400000|2024-02-27 04:00:00|3924.3|3912.3|3922.1|3910.1|3927.4|3915.4|3912.4|3900.4|868
1709013600000|2024-02-27 06:00:00|3922.9|3910.9|3935.1|3923.1|3937.4|3925.4|3921.9|3909.9|410
1709017200000|2024-02-27 07:00:00|3934.5|3922.5|3950.9|3938.9|3951.1|3939.1|3932.5|3920.5|801
1709020800000|2024-02-27 08:00:00|3950.5|3938.5|3977.3|3965.3|3979.7|3967.7|3947.9|3935.9|989
1709024400000|2024-02-27 09:00:00|3977|3965|3965.3|3953.3|3978.3|3966.3|3964.3|3952.3|1561
1709038800000|2024-02-27 13:00:00|3959.4|3947.4|3964.5|3952.5|3965.7|3953.7|3954|3942|132
1709042400000|2024-02-27 14:00:00|3965|3953|3974.5|3962.5|3979.4|3967.4|3963|3951|337
1709046000000|2024-02-27 15:00:00|3974.9|3962.9|3970.1|3958.1|3975.2|3963.2|3965.4|3953.4|129
1709085600000|2024-02-28 02:00:00|3961.1|3949.1|3989.2|3977.2|3989.2|3977.2|3955.9|3943.9|687
1709089200000|2024-02-28 03:00:00|3988.5|3976.5|3980.2|3968.2|3989.2|3977.2|3968.2|3956.2|558
1709092800000|2024-02-28 04:00:00|3980.5|3968.5|3977.3|3965.3|3985.2|3973.2|3972.8|3960.8|150
1709100000000|2024-02-28 06:00:00|3973.9|3961.9|3967|3955|3979.4|3967.4|3966.5|3954.5|99
1709103600000|2024-02-28 07:00:00|3967.2|3955.2|3964.6|3952.6|3970.7|3958.7|3956.7|3944.7|458
1709107200000|2024-02-28 08:00:00|3965|3953|3946|3934|3966.3|3954.3|3935.2|3923.2|638
1709110800000|2024-02-28 09:00:00|3945.3|3933.3|3949|3937|3960.1|3948.1|3944.7|3932.7|753
1709125200000|2024-02-28 13:00:00|3956.1|3944.1|3964.9|3952.9|3968.6|3956.6|3955.6|3943.6|99
1709128800000|2024-02-28 14:00:00|3965.2|3953.2|3964.8|3952.8|3969.8|3957.8|3959.8|3947.8|121
1709132400000|2024-02-28 15:00:00|3964.3|3952.3|3964.7|3952.7|3967.4|3955.4|3960.7|3948.7|11
1709172000000|2024-02-29 02:00:00|3982.7|3970.7|3997.3|3985.3|4003|3991|3980.7|3968.7|476
1709175600000|2024-02-29 03:00:00|3997.8|3985.8|3979.8|3967.8|3998|3986|3979.2|3967.2|595
1709179200000|2024-02-29 04:00:00|3982.8|3970.8|3979.8|3967.8|3988|3976|3979.8|3967.8|325
1709186400000|2024-02-29 06:00:00|3979.9|3967.9|3986.9|3974.9|3993.9|3981.9|3979.9|3967.9|170
1709190000000|2024-02-29 07:00:00|3986.2|3974.2|3991.1|3979.1|3996.5|3984.5|3984.9|3972.9|298
1709193600000|2024-02-29 08:00:00|3991.8|3979.8|4012.1|4000.1|4012.4|4000.4|3991.1|3979.1|884
1709197200000|2024-02-29 09:00:00|4012.4|4000.4|4006.3|3994.3|4018.7|4006.7|4005.6|3993.6|695
1709211600000|2024-02-29 13:00:00|3998.4|3986.4|3999.9|3987.9|4004|3992|3994.1|3982.1|50
1709215200000|2024-02-29 14:00:00|4000.3|3988.3|3982.5|3970.5|4000.6|3988.6|3977.4|3965.4|396
1709218800000|2024-02-29 15:00:00|3983.5|3971.5|3989.1|3977.1|3989.1|3977.1|3981.4|3969.4|29
1709258400000|2024-03-01 02:00:00|4006.8|3994.8|4005.3|3993.3|4018.2|4006.2|4003.5|3991.5|373
1709262000000|2024-03-01 03:00:00|4005|3993|4017.5|4005.5|4018.5|4006.5|4000.6|3988.6|609
1709265600000|2024-03-01 04:00:00|4017.2|4005.2|4013.8|4001.8|4018.5|4006.5|4011.8|3999.8|61
1709272800000|2024-03-01 06:00:00|4020.1|4008.1|4022.9|4010.9|4023.3|4011.3|4013.5|4001.5|170
1709276400000|2024-03-01 07:00:00|4021.9|4009.9|4026.7|4014.7|4029.7|4017.7|4020|4008|352
1709280000000|2024-03-01 08:00:00|4026.2|4014.2|4022.7|4010.7|4031|4019|4016.5|4004.5|525
1709283600000|2024-03-01 09:00:00|4023.4|4011.4|4001.1|3989.1|4025.4|4013.4|3997.7|3985.7|1068
1709517600000|2024-03-04 02:00:00|3983|3971|3985.9|3973.9|3992.9|3980.9|3971.2|3959.2|215
1709521200000|2024-03-04 03:00:00|3986.2|3974.2|3986.3|3974.3|3994.1|3982.1|3980.7|3968.7|111
1709524800000|2024-03-04 04:00:00|3986.6|3974.6|3988|3976|3989|3977|3985.6|3973.6|27
1709532000000|2024-03-04 06:00:00|3992.1|3980.1|4002.1|3990.1|4006.1|3994.1|3991.1|3979.1|172
1709535600000|2024-03-04 07:00:00|4002.6|3990.6|4008.8|3996.8|4012|4000|3999.3|3987.3|173
1709539200000|2024-03-04 08:00:00|4008.2|3996.2|3973.9|3961.9|4013.2|4001.2|3973.7|3961.7|134
1709542800000|2024-03-04 09:00:00|3973.7|3961.7|3968.3|3956.3|3974.7|3962.7|3955.9|3943.9|275
1709557200000|2024-03-04 13:00:00|3973.8|3961.8|3961.9|3949.9|3974.9|3962.8|3960.2|3948.2|35
1709560800000|2024-03-04 14:00:00|3962.9|3950.9|3962.6|3950.6|3967.9|3955.9|3961.6|3949.6|50
1709564400000|2024-03-04 15:00:00|3962.8|3950.8|3966.3|3954.3|3969.3|3957.3|3957.5|3945.5|63
1709604000000|2024-03-05 02:00:00|3970.5|3958.5|3981.1|3969.1|3986.3|3974.3|3943.8|3931.8|78
1709607600000|2024-03-05 03:00:00|3981.6|3969.6|4005.8|3993.8|4005.8|3993.8|3980.8|3968.8|264
1709611200000|2024-03-05 04:00:00|4005.3|3993.3|3999.6|3987.6|4005.8|3993.8|3999.3|3987.3|233
1709618400000|2024-03-05 06:00:00|4001.9|3989.9|4006.2|3994.2|4013.6|4001.6|3997.8|3985.8|314
1709622000000|2024-03-05 07:00:00|4005.8|3993.8|4005.1|3993.1|4016.4|4004.4|3993|3981|178
1709625600000|2024-03-05 08:00:00|4004.1|3992.1|4009.1|3997.1|4011.7|3999.7|4000.1|3988.1|186
1709629200000|2024-03-05 09:00:00|4009.4|3997.4|4013.4|4001.4|4021.9|4009.9|4004.9|3992.9|365
1709643600000|2024-03-05 13:00:00|4005.9|3993.9|4012.7|4000.7|4019.9|4007.9|4003.4|3991.4|12
1709647200000|2024-03-05 14:00:00|4012.4|4000.4|4036.5|4024.5|4038|4026|4009.8|3997.8|42
1709650800000|2024-03-05 15:00:00|4037.1|4025.1|4025.1|4013.1|4039|4027|4024.4|4012.4|97
1709690400000|2024-03-06 02:00:00|4052.2|4040.2|4063.2|4051.2|4066.4|4054.4|4049.2|4037.2|483
1709694000000|2024-03-06 03:00:00|4063.5|4051.5|4068.5|4056.5|4074.5|4062.5|4057.2|4045.2|405
1709697600000|2024-03-06 04:00:00|4068.7|4056.7|4062.7|4050.7|4069.5|4057.5|4062.7|4050.7|56
1709704800000|2024-03-06 06:00:00|4069.5|4057.5|4069.2|4057.2|4073.5|4061.5|4058.9|4046.9|168
1709708400000|2024-03-06 07:00:00|4069.7|4057.7|4087.4|4075.4|4090.4|4078.4|4064.2|4052.2|160
1709712000000|2024-03-06 08:00:00|4086.4|4074.4|4094.3|4082.3|4098.3|4086.3|4086.4|4074.4|258
1709715600000|2024-03-06 09:00:00|4093.5|4081.5|4105.4|4093.4|4106.2|4094.2|4081.3|4069.3|345
1709730000000|2024-03-06 13:00:00|4098.9|4086.9|4096.7|4084.7|4114.1|4102.1|4093.7|4081.7|97
1709733600000|2024-03-06 14:00:00|4096.9|4084.9|4090|4078|4101.6|4089.6|4088|4076|100
1709737200000|2024-03-06 15:00:00|4089.8|4077.8|4095.9|4083.9|4096.6|4084.6|4089.2|4077.2|64
1709776800000|2024-03-07 02:00:00|4095.1|4083.1|4084.5|4072.5|4100.3|4088.3|4077.5|4065.5|395
1709780400000|2024-03-07 03:00:00|4084.4|4072.4|4078.8|4066.8|4085.4|4073.4|4067.5|4055.5|846
1709784000000|2024-03-07 04:00:00|4082.8|4070.8|4089.1|4077.1|4090|4078|4080.8|4068.8|174
1709791200000|2024-03-07 06:00:00|4094.8|4082.8|4096.1|4084.1|4103.9|4091.9|4087.9|4075.9|579
1709794800000|2024-03-07 07:00:00|4096.4|4084.4|4084.6|4072.6|4103.2|4091.2|4072.5|4060.5|606
1709798400000|2024-03-07 08:00:00|4085.5|4073.5|4082.2|4070.2|4089.4|4077.4|4077.5|4065.5|475
1709802000000|2024-03-07 09:00:00|4082.5|4070.5|4097.1|4085.1|4101.1|4089.1|4079.6|4067.6|1356
1709816400000|2024-03-07 13:00:00|4118.3|4106.3|4109.8|4097.8|4124.8|4112.8|4104.8|4092.8|73
1709820000000|2024-03-07 14:00:00|4109.3|4097.3|4115.9|4103.9|4116.4|4104.4|4102.4|4090.4|52
1709823600000|2024-03-07 15:00:00|4115.7|4103.7|4111.7|4099.7|4124.5|4112.5|4111.7|4099.7|287
1709863200000|2024-03-08 02:00:00|4144.3|4132.3|4119.5|4107.5|4144.8|4132.8|4114.3|4102.3|1127
1709866800000|2024-03-08 03:00:00|4119.3|4107.3|4121.6|4109.6|4134.7|4122.7|4106.6|4094.6|1497
1709870400000|2024-03-08 04:00:00|4121.7|4109.7|4116.2|4104.2|4125.4|4113.4|4116.2|4104.2|174
1709877600000|2024-03-08 06:00:00|4140.9|4128.9|4166|4154|4173.7|4161.7|4128.8|4116.8|552
1709881200000|2024-03-08 07:00:00|4166.5|4154.5|4146.3|4134.3|4169|4157|4143.2|4131.2|1100
1709884800000|2024-03-08 08:00:00|4146.1|4134.1|4137.7|4125.7|4149.8|4137.8|4130.9|4118.9|283
1709888400000|2024-03-08 09:00:00|4138.7|4126.7|4125.1|4113.1|4149.4|4137.4|4124.5|4112.5|661
1710122400000|2024-03-11 02:00:00|4124.2|4112.2|4102.9|4090.9|4128.8|4116.8|4094.1|4082.1|290
1710126000000|2024-03-11 03:00:00|4103.3|4091.3|4117|4105|4120.8|4108.8|4100.9|4088.9|133
1710129600000|2024-03-11 04:00:00|4116.9|4104.9|4123.8|4111.8|4125.8|4113.8|4115|4103|83
1710136800000|2024-03-11 06:00:00|4114.1|4102.1|4107.4|4095.4|4117.5|4105.5|4069.7|4057.7|399
1710140400000|2024-03-11 07:00:00|4107.3|4095.3|4131.1|4119.1|4133.2|4121.2|4101|4089|145
1710144000000|2024-03-11 08:00:00|4132.1|4120.1|4118.8|4106.8|4136.3|4124.3|4117.8|4105.8|302
1710147600000|2024-03-11 09:00:00|4119.8|4107.8|4149.6|4137.6|4156.3|4144.3|4119.8|4107.8|649
1710162000000|2024-03-11 13:00:00|4140.4|4128.4|4146.3|4134.3|4152.4|4140.4|4135.8|4123.8|60
1710165600000|2024-03-11 14:00:00|4146.8|4134.8|4154.2|4142.2|4157.2|4145.2|4138.3|4126.3|9
1710169200000|2024-03-11 15:00:00|4154.6|4142.6|4156.1|4144.1|4158.1|4146.1|4145.8|4133.8|26
1710208800000|2024-03-12 02:00:00|4131.7|4119.7|4162|4150|4164|4152|4129.7|4117.7|311
1710212400000|2024-03-12 03:00:00|4161|4149|4159.3|4147.3|4163.9|4151.9|4146.9|4134.9|307
1710216000000|2024-03-12 04:00:00|4159.4|4147.4|4178|4166|4181.6|4169.6|4159.4|4147.4|265
1710223200000|2024-03-12 06:00:00|4173.3|4161.3|4181.5|4169.5|4189.5|4177.5|4172.4|4160.4|158
1710226800000|2024-03-12 07:00:00|4182.5|4170.5|4166|4154|4184.5|4172.5|4166|4154|373
1710230400000|2024-03-12 08:00:00|4166.9|4154.9|4148.4|4136.4|4174.1|4162.1|4148.4|4136.4|269
1710234000000|2024-03-12 09:00:00|4148.9|4136.9|4144.2|4132.2|4157.2|4145.2|4140.8|4128.8|327
1710248400000|2024-03-12 13:00:00|4154.8|4142.8|4153.4|4141.4|4155.8|4143.8|4142.4|4130.4|72
1710252000000|2024-03-12 14:00:00|4152.4|4140.4|4174.3|4162.3|4174.4|4162.4|4152.4|4140.4|14
1710255600000|2024-03-12 15:00:00|4173.8|4161.8|4178.7|4166.7|4180.3|4168.3|4173.3|4161.3|4
1710295200000|2024-03-13 02:00:00|4168.1|4156.1|4158.1|4146.1|4188.4|4176.4|4154.1|4142.1|444
1710298800000|2024-03-13 03:00:00|4157.6|4145.6|4152.7|4140.7|4160.1|4148.1|4145.5|4133.5|1139
1710302400000|2024-03-13 04:00:00|4152.2|4140.2|4149.7|4137.7|4155.2|4143.2|4149.2|4137.2|204
1710309600000|2024-03-13 06:00:00|4156.5|4144.5|4173.8|4161.8|4180.2|4168.2|4153.5|4141.5|234
1710313200000|2024-03-13 07:00:00|4173.3|4161.3|4192.1|4180.1|4193.4|4181.4|4172.3|4160.3|329
1710316800000|2024-03-13 08:00:00|4191.2|4179.2|4189.2|4177.2|4198.2|4186.2|4178.4|4166.4|834
1710320400000|2024-03-13 09:00:00|4188.3|4176.3|4205.2|4193.2|4207.2|4195.2|4187.3|4175.3|513
1710334800000|2024-03-13 13:00:00|4200.9|4188.9|4205.8|4193.8|4213.8|4201.8|4199.4|4187.4|145
1710338400000|2024-03-13 14:00:00|4206.3|4194.3|4210.6|4198.6|4217.7|4205.7|4200|4188|296
1710342000000|2024-03-13 15:00:00|4210.1|4198.1|4219.6|4207.6|4220.6|4208.6|4208.1|4196.1|14
1710381600000|2024-03-14 02:00:00|4257.5|4245.5|4308.4|4296.4|4323|4311|4254.9|4242.9|9335
1710385200000|2024-03-14 03:00:00|4307.9|4295.9|4288.8|4276.8|4318.3|4306.3|4287.9|4275.9|5094
1710388800000|2024-03-14 04:00:00|4288.9|4276.9|4290.7|4278.7|4290.9|4278.9|4278.7|4266.7|1798
1710396000000|2024-03-14 06:00:00|4295.1|4283.1|4303.6|4291.6|4319.7|4307.7|4293.7|4281.7|3425
1710399600000|2024-03-14 07:00:00|4304.1|4292.1|4290.5|4278.5|4320.6|4308.6|4287.5|4275.5|3054
1710403200000|2024-03-14 08:00:00|4290|4278|4274.6|4262.6|4290|4278|4259.6|4247.6|4437
1710406800000|2024-03-14 09:00:00|4274.1|4262.1|4298|4286|4304|4292|4273.6|4261.6|2115
1710421200000|2024-03-14 13:00:00|4289.3|4277.3|4316.7|4304.7|4317.7|4305.7|4284.3|4272.3|1492
1710424800000|2024-03-14 14:00:00|4317.2|4305.2|4322.6|4310.6|4334.2|4322.2|4311.2|4299.2|1330
1710428400000|2024-03-14 15:00:00|4323.1|4311.1|4311.1|4299.1|4326.1|4314.1|4310.1|4298.1|528
1710468000000|2024-03-15 02:00:00|4275.7|4263.7|4293.1|4281.1|4302.2|4290.2|4274.7|4262.7|3808
1710471600000|2024-03-15 03:00:00|4292.1|4280.1|4288.1|4276.1|4311.1|4299.1|4287.1|4275.1|3221
1710475200000|2024-03-15 04:00:00|4287.1|4275.1|4292.5|4280.5|4297|4285|4287.1|4275.1|504
1710482400000|2024-03-15 06:00:00|4298.8|4286.8|4284.8|4272.8|4312.8|4300.8|4283.8|4271.8|2664
1710486000000|2024-03-15 07:00:00|4285.8|4273.8|4282.7|4270.7|4291.7|4279.7|4275.8|4263.8|2052
1710489600000|2024-03-15 08:00:00|4283.7|4271.7|4276.6|4264.6|4288.7|4276.7|4274.6|4262.6|2364
1710493200000|2024-03-15 09:00:00|4277.6|4265.6|4297|4285|4297|4285|4269.6|4257.6|2890
1710727200000|2024-03-18 02:00:00|4358.7|4346.7|4312.5|4300.5|4360.1|4348.1|4297.5|4285.5|2580
1710730800000|2024-03-18 03:00:00|4312.6|4300.6|4282.8|4270.8|4316|4304|4272.2|4260.2|3067
1710734400000|2024-03-18 04:00:00|4283.3|4271.3|4291.7|4279.7|4295.5|4283.5|4282.8|4270.8|658
1710741600000|2024-03-18 06:00:00|4300|4288|4289.7|4277.7|4300.9|4288.9|4281|4269|1192
1710745200000|2024-03-18 07:00:00|4290.3|4278.3|4307.8|4295.8|4313.2|4301.2|4289.7|4277.7|1857
1710748800000|2024-03-18 08:00:00|4307.7|4295.7|4293.1|4281.1|4315.6|4303.6|4292.6|4280.6|2113
1710752400000|2024-03-18 09:00:00|4293.6|4281.6|4289.2|4277.2|4304.1|4292.1|4284.7|4272.7|2098
1710766800000|2024-03-18 13:00:00|4285.5|4273.5|4301|4289|4324|4312|4281.5|4269.5|1206
1710770400000|2024-03-18 14:00:00|4300.6|4288.6|4290.3|4278.3|4309.9|4297.9|4285|4273|2424
1710774000000|2024-03-18 15:00:00|4290.8|4278.8|4288.4|4276.4|4295.4|4283.4|4286.1|4274.1|401
1710813600000|2024-03-19 02:00:00|4302.6|4290.6|4254.7|4242.7|4305.5|4293.5|4244.3|4232.3|3618
1710817200000|2024-03-19 03:00:00|4253.7|4241.7|4259.6|4247.6|4273.2|4261.2|4252.1|4240.1|1741
1710820800000|2024-03-19 04:00:00|4260|4248|4252.8|4240.8|4262.2|4250.2|4252.2|4240.2|715
1710828000000|2024-03-19 06:00:00|4261|4249|4282.9|4270.9|4285.7|4273.7|4260|4248|1907
1710831600000|2024-03-19 07:00:00|4282.8|4270.8|4264.2|4252.2|4293.9|4281.9|4259|4247|1956
1710835200000|2024-03-19 08:00:00|4264.3|4252.3|4250.7|4238.7|4264.8|4252.8|4246.1|4234.1|1975
1710838800000|2024-03-19 09:00:00|4251.6|4239.6|4246.1|4234.1|4260.9|4248.9|4243.9|4231.9|1442
1710853200000|2024-03-19 13:00:00|4252.8|4240.8|4255.3|4243.3|4262.9|4250.9|4245.2|4233.2|395
1710856800000|2024-03-19 14:00:00|4255.7|4243.7|4269.1|4257.1|4270.2|4258.2|4250.4|4238.4|635
1710860400000|2024-03-19 15:00:00|4268.6|4256.6|4265.3|4253.3|4270.1|4258.1|4263.3|4251.3|233
1710900000000|2024-03-20 02:00:00|4253.1|4241.1|4270.7|4258.7|4274.3|4262.3|4246.5|4234.5|2105
1710903600000|2024-03-20 03:00:00|4270.8|4258.8|4308.7|4296.7|4317.2|4305.2|4270.7|4258.7|2000
1710907200000|2024-03-20 04:00:00|4308.3|4296.3|4316.7|4304.7|4318.1|4306.1|4304.9|4292.9|565
1710914400000|2024-03-20 06:00:00|4328|4316|4342.1|4330.1|4352.4|4340.4|4321.9|4309.9|1963
1710918000000|2024-03-20 07:00:00|4341.1|4329.1|4325.9|4313.9|4343.3|4331.3|4320.3|4308.3|1244
1710921600000|2024-03-20 08:00:00|4326.9|4314.9|4313.4|4301.4|4326.9|4314.9|4306.9|4294.9|1084
1710925200000|2024-03-20 09:00:00|4313|4301|4325.1|4313.1|4325.3|4313.3|4308.6|4296.6|3679
1710939600000|2024-03-20 13:00:00|4333.1|4321.1|4345.8|4333.8|4355.5|4343.5|4323|4311|871
1710943200000|2024-03-20 14:00:00|4346.3|4334.3|4357.5|4345.5|4359.4|4347.4|4342.4|4330.4|672
1710946800000|2024-03-20 15:00:00|4357.6|4345.6|4366.5|4354.5|4366.5|4354.5|4355.9|4343.9|332
1710986400000|2024-03-21 02:00:00|4345.8|4333.8|4338.6|4326.6|4354.8|4342.8|4331.4|4319.4|1104
1710990000000|2024-03-21 03:00:00|4338.5|4326.5|4340.5|4328.5|4346.3|4334.3|4330.7|4318.7|492
1710993600000|2024-03-21 04:00:00|4341|4329|4338.7|4326.7|4346.1|4334.1|4338.7|4326.7|43
1711000800000|2024-03-21 06:00:00|4339.5|4327.5|4296|4284|4340.6|4328.6|4284.5|4272.5|1627
1711004400000|2024-03-21 07:00:00|4295.5|4283.5|4299.8|4287.8|4303.3|4291.3|4292.5|4280.5|302
1711008000000|2024-03-21 08:00:00|4299.4|4287.4|4314.6|4302.6|4315.5|4303.5|4299.4|4287.4|333
1711011600000|2024-03-21 09:00:00|4315|4303|4299.9|4287.9|4319.6|4307.6|4299|4287|835
1711026000000|2024-03-21 13:00:00|4301.2|4289.2|4326|4314|4330.3|4318.3|4300.2|4288.2|328
1711029600000|2024-03-21 14:00:00|4325.4|4313.4|4293.4|4281.4|4333.4|4321.4|4292|4280|372
1711033200000|2024-03-21 15:00:00|4293.3|4281.3|4292.5|4280.5|4296.4|4284.4|4290.4|4278.4|208
1711072800000|2024-03-22 02:00:00|4270.5|4258.5|4286|4274|4287|4275|4267.4|4255.4|762
1711076400000|2024-03-22 03:00:00|4286.4|4274.4|4296.2|4284.2|4307.4|4295.4|4281|4269|471
1711080000000|2024-03-22 04:00:00|4296.1|4284.1|4292.4|4280.4|4297.4|4285.4|4291.4|4279.4|286
1711087200000|2024-03-22 06:00:00|4284.2|4272.2|4272.8|4260.8|4284.2|4272.2|4265.2|4253.2|734
1711090800000|2024-03-22 07:00:00|4272.9|4260.9|4266.1|4254.1|4282.8|4270.8|4264.9|4252.9|607
1711094400000|2024-03-22 08:00:00|4265.5|4253.5|4231.7|4219.7|4266|4254|4230.7|4218.7|1254
1711098000000|2024-03-22 09:00:00|4232.2|4220.2|4242.8|4230.8|4247.5|4235.5|4230.7|4218.7|526
1711332000000|2024-03-25 02:00:00|4251.4|4239.4|4241.8|4229.8|4252.9|4240.9|4214.5|4202.5|822
1711335600000|2024-03-25 03:00:00|4242.5|4230.5|4267.5|4255.5|4279.4|4267.4|4241.1|4229.1|679
1711339200000|2024-03-25 04:00:00|4267.4|4255.4|4279.8|4267.8|4281.8|4269.8|4264.5|4252.5|273
1711346400000|2024-03-25 06:00:00|4290.5|4278.5|4285.4|4273.4|4295.1|4283.1|4274.8|4262.8|294
1711350000000|2024-03-25 07:00:00|4284.8|4272.8|4288.8|4276.8|4297.4|4285.4|4277.8|4265.8|417
1711353600000|2024-03-25 08:00:00|4288.5|4276.5|4291.6|4279.6|4320.6|4308.6|4288.3|4276.3|1211
1711357200000|2024-03-25 09:00:00|4292.2|4280.2|4297.5|4285.5|4302.2|4290.2|4279|4267|619
1711371600000|2024-03-25 13:00:00|4305.6|4293.6|4309.8|4297.8|4310.2|4298.2|4288.9|4276.9|317
1711375200000|2024-03-25 14:00:00|4310.1|4298.1|4314.6|4302.6|4316.4|4304.4|4299.1|4287.1|415
1711378800000|2024-03-25 15:00:00|4314.9|4302.9|4321.6|4309.6|4326.3|4313.5|4313.1|4301.1|138
1711418400000|2024-03-26 02:00:00|4294|4282|4280.3|4268.3|4307.8|4295.8|4268.9|4256.9|834
1711422000000|2024-03-26 03:00:00|4279.9|4267.9|4301.2|4289.2|4303.3|4291.3|4271.4|4259.4|516
1711425600000|2024-03-26 04:00:00|4301.3|4289.3|4292.2|4280.2|4305|4293|4290.9|4278.9|190
1711432800000|2024-03-26 06:00:00|4276.4|4264.4|4277|4265|4277.5|4265.5|4262.7|4250.7|460
1711436400000|2024-03-26 07:00:00|4277.5|4265.5|4281.9|4269.9|4286.2|4274.2|4270.6|4258.6|517
1711440000000|2024-03-26 08:00:00|4281.6|4269.6|4281.3|4269.3|4290.8|4278.8|4273.4|4261.4|153
1711443600000|2024-03-26 09:00:00|4280.8|4268.8|4282.5|4270.5|4285.3|4273.3|4276|4264|462
1711458000000|2024-03-26 13:00:00|4278.3|4266.3|4281|4269|4281.3|4269.3|4266.4|4254.4|304
1711461600000|2024-03-26 14:00:00|4280.5|4268.5|4266.4|4254.4|4280.7|4268.7|4254.2|4242.2|343
1711465200000|2024-03-26 15:00:00|4266.2|4254.2|4266.3|4254.3|4272.3|4260.3|4264.6|4252.6|208
1711504800000|2024-03-27 02:00:00|4238.5|4226.5|4206|4194|4238.8|4226.8|4192.5|4180.5|902
1711508400000|2024-03-27 03:00:00|4206.3|4194.3|4200.4|4188.4|4213|4201|4189.3|4177.3|855
1711512000000|2024-03-27 04:00:00|4200.1|4188.1|4195|4183|4206.5|4194.5|4194.5|4182.5|1073
1711519200000|2024-03-27 06:00:00|4208.1|4196.1|4199.8|4187.8|4208.1|4196.1|4193.9|4181.9|491
1711522800000|2024-03-27 07:00:00|4200.1|4188.1|4205.7|4193.7|4211.3|4199.3|4189.4|4177.4|1135
1711526400000|2024-03-27 08:00:00|4205|4193|4194|4182|4206|4194|4193.8|4181.8|423
1711530000000|2024-03-27 09:00:00|4193.8|4181.8|4182.1|4170.1|4198|4186|4176.6|4164.6|1363
1711544400000|2024-03-27 13:00:00|4206.4|4186.4|4206.3|4186.3|4206.4|4186.4|4206.3|4186.3|0
1711548000000|2024-03-27 14:00:00|4206.2|4186.2|4206.2|4186.2|4206.2|4186.2|4206.2|4186.2|0
1711551600000|2024-03-27 15:00:00|4206.1|4186.1|4206.1|4186.1|4206.1|4186.1|4206.1|4186.1|0
1711936800000|2024-04-01 02:00:00|4267.3|4255.3|4290.2|4278.2|4295|4283|4257.4|4245.4|458
1711940400000|2024-04-01 03:00:00|4290.8|4278.8|4265.7|4253.7|4291.6|4279.6|4259|4247|465
1711944000000|2024-04-01 04:00:00|4264.9|4252.9|4267.9|4255.9|4268.7|4256.7|4262.7|4250.7|87
1711951200000|2024-04-01 06:00:00|4283.9|4271.9|4277.8|4265.8|4284.9|4272.9|4262.6|4250.6|433
1711954800000|2024-04-01 07:00:00|4276.8|4264.8|4242.2|4230.2|4279.8|4267.8|4240.4|4228.4|863
1711958400000|2024-04-01 08:00:00|4241.9|4229.9|4249.1|4237.1|4257.7|4245.7|4237.4|4225.4|335
1711962000000|2024-04-01 09:00:00|4248.5|4236.5|4302.1|4290.1|4303.6|4291.6|4246.3|4234.3|493
1711976400000|2024-04-01 13:00:00|4292.3|4280.3|4286|4274|4295.6|4283.6|4276.5|4264.5|372
1711980000000|2024-04-01 14:00:00|4285.8|4273.8|4287.6|4275.6|4293.8|4281.8|4278.9|4266.9|20
1711983600000|2024-04-01 15:00:00|4287.4|4275.4|4283.3|4271.3|4291.9|4279.9|4281.5|4269.5|257
1712023200000|2024-04-02 02:00:00|4264.8|4252.8|4302.7|4290.7|4308.7|4296.7|4262.8|4250.8|1122
1712026800000|2024-04-02 03:00:00|4303.4|4291.4|4304|4292|4316.7|4304.7|4294.4|4282.4|521
1712030400000|2024-04-02 04:00:00|4303.8|4291.8|4296.8|4284.8|4305.4|4293.4|4290.6|4278.6|182
1712037600000|2024-04-02 06:00:00|4290.6|4278.6|4286.9|4274.9|4297.4|4285.4|4278.6|4266.6|607
1712041200000|2024-04-02 07:00:00|4287.4|4275.4|4298.4|4286.4|4298.8|4286.8|4284.7|4272.7|472
1712044800000|2024-04-02 08:00:00|4297.6|4285.6|4301.7|4289.7|4304.1|4292.1|4287.2|4275.2|328
1712048400000|2024-04-02 09:00:00|4301.9|4289.9|4345.7|4333.7|4359.7|4347.7|4297.9|4285.9|1363
1712062800000|2024-04-02 13:00:00|4339.9|4327.9|4399.6|4387.6|4399.8|4387.8|4327.2|4315.2|750
1712066400000|2024-04-02 14:00:00|4399.8|4387.8|4416.3|4404.3|4423.3|4411.3|4399.6|4387.6|413
1712070000000|2024-04-02 15:00:00|4415.8|4403.8|4422.3|4410.3|4423.3|4411.3|4415.7|4403.7|212
1712109600000|2024-04-03 02:00:00|4396.6|4384.6|4404.9|4392.9|4420.9|4408.9|4389.9|4377.9|447
1712113200000|2024-04-03 03:00:00|4404.5|4392.5|4430.1|4418.1|4451|4439|4404|4392|873
1712116800000|2024-04-03 04:00:00|4431.1|4419.1|4430.4|4418.4|4433.9|4421.9|4426.7|4414.7|465
1712124000000|2024-04-03 06:00:00|4430.2|4418.2|4459.2|4447.2|4462.7|4450.7|4428.5|4416.5|1890
1712127600000|2024-04-03 07:00:00|4458.9|4446.9|4420.5|4408.5|4478|4466|4414.5|4402.5|1495
1712131200000|2024-04-03 08:00:00|4421.5|4409.5|4428.1|4416.1|4432|4420|4408.6|4396.6|606
1712134800000|2024-04-03 09:00:00|4427.5|4415.5|4433.7|4421.7|4454.4|4442.4|4427.1|4415.1|878
1712149200000|2024-04-03 13:00:00|4437|4425|4431.4|4419.4|4447|4435|4427.5|4415.5|237
1712152800000|2024-04-03 14:00:00|4431.6|4419.6|4447.5|4435.5|4461.7|4449.7|4431.6|4419.6|131
1712156400000|2024-04-03 15:00:00|4447.8|4435.8|4438.9|4426.9|4447.8|4435.8|4432.4|4420.4|90
1712196000000|2024-04-04 02:00:00|4431.1|4419.1|4435.9|4423.9|4461.1|4449.1|4430.5|4418.5|757
1712199600000|2024-04-04 03:00:00|4434.9|4422.9|4427.7|4415.7|4436.4|4424.4|4407.2|4395.2|411
1712203200000|2024-04-04 04:00:00|4427.2|4415.2|4427.1|4415.1|4428|4416|4413.3|4401.3|151
1712210400000|2024-04-04 06:00:00|4423.9|4411.9|4410.5|4398.5|4435.4|4423.4|4408.9|4396.9|626
1712214000000|2024-04-04 07:00:00|4411.3|4399.3|4424.4|4412.4|4427.1|4415.1|4401.3|4389.3|592
1712217600000|2024-04-04 08:00:00|4423.9|4411.9|4425.1|4413.1|4430.9|4418.9|4416.2|4404.2|585
1712221200000|2024-04-04 09:00:00|4425.3|4413.3|4429|4417|4433.8|4421.8|4416.1|4404.1|1033
1712235600000|2024-04-04 13:00:00|4412.6|4400.6|4397.7|4385.7|4416.8|4404.8|4389.4|4377.4|504
1712239200000|2024-04-04 14:00:00|4397.8|4385.8|4391.9|4379.9|4402.9|4390.9|4390.6|4378.6|336
1712242800000|2024-04-04 15:00:00|4391.6|4379.6|4386.7|4374.7|4392.7|4380.7|4386|4374|96
1712282400000|2024-04-05 02:00:00|4389.5|4377.5|4398.3|4386.3|4399.2|4387.2|4376.5|4364.5|386
1712286000000|2024-04-05 03:00:00|4398.7|4386.7|4394.6|4382.6|4402.3|4390.3|4389.3|4377.3|325
1712289600000|2024-04-05 04:00:00|4394.2|4382.2|4394.8|4382.8|4397.8|4385.8|4391.8|4379.8|182
1712296800000|2024-04-05 06:00:00|4392.9|4380.9|4390.5|4378.5|4392.9|4380.9|4376.6|4364.6|664
1712300400000|2024-04-05 07:00:00|4390.2|4378.2|4377.7|4365.7|4397.2|4385.2|4376.2|4364.2|365
1712304000000|2024-04-05 08:00:00|4378.2|4366.2|4367.1|4355.1|4378.2|4366.2|4351.1|4339.1|833
1712307600000|2024-04-05 09:00:00|4368|4356|4372.8|4360.8|4379.2|4367.2|4364.1|4352.1|1371
1712541600000|2024-04-08 02:00:00|4365.5|4353.5|4362.5|4350.5|4381.3|4369.3|4352.2|4340.2|460
1712545200000|2024-04-08 03:00:00|4362.6|4350.6|4350.1|4338.1|4366.5|4354.5|4327.8|4315.8|780
1712548800000|2024-04-08 04:00:00|4350.5|4338.5|4331.6|4319.6|4356.5|4344.5|4330.6|4318.6|236
1712556000000|2024-04-08 06:00:00|4292.1|4280.1|4288.9|4276.9|4294.3|4282.3|4278|4266|1392
1712559600000|2024-04-08 07:00:00|4289.9|4277.9|4308.3|4296.3|4315.2|4303.2|4287.9|4275.9|614
1712563200000|2024-04-08 08:00:00|4308.8|4296.8|4310|4298|4319.3|4307.3|4299.7|4287.7|499
1712566800000|2024-04-08 09:00:00|4310.4|4298.4|4319.5|4307.5|4321.4|4309.4|4301.6|4289.6|628
1712581200000|2024-04-08 13:00:00|4319.4|4307.4|4313.1|4301.1|4330.1|4318.1|4310.1|4298.1|219
1712584800000|2024-04-08 14:00:00|4313|4301|4302.3|4290.3|4313.1|4301.1|4298.6|4286.6|221
1712588400000|2024-04-08 15:00:00|4302.4|4290.4|4300.8|4288.8|4305.5|4293.5|4299.4|4287.4|26
1712628000000|2024-04-09 02:00:00|4289.4|4277.4|4322.1|4310.1|4326.1|4314.1|4280.1|4268.1|1025
1712631600000|2024-04-09 03:00:00|4323.1|4311.1|4323.7|4311.7|4342.4|4330.4|4320.5|4308.5|341
1712635200000|2024-04-09 04:00:00|4324.1|4312.1|4328.8|4316.8|4330.7|4318.7|4323.6|4311.6|74
1712642400000|2024-04-09 06:00:00|4344.5|4332.5|4330.6|4318.6|4350.5|4338.5|4325.4|4313.4|218
1712646000000|2024-04-09 07:00:00|4330.1|4318.1|4335.6|4323.6|4343.8|4331.8|4325.5|4313.5|377
1712649600000|2024-04-09 08:00:00|4336.5|4324.5|4339.4|4327.4|4350.5|4338.5|4329.3|4317.3|180
1712653200000|2024-04-09 09:00:00|4339.5|4327.5|4337.6|4325.6|4347.3|4335.3|4333.2|4321.2|696
1712887200000|2024-04-12 02:00:00|4273.6|4261.6|4286.6|4274.6|4288.6|4276.6|4247.9|4235.9|1479
1712890800000|2024-04-12 03:00:00|4285.6|4273.6|4251.5|4239.5|4296.6|4284.6|4250.6|4238.6|468
1712894400000|2024-04-12 04:00:00|4252.5|4240.5|4267.4|4255.4|4267.4|4255.4|4252.1|4240.1|205
1712901600000|2024-04-12 06:00:00|4257.3|4245.3|4265.1|4253.1|4277.3|4265.3|4253.3|4241.3|265
1712905200000|2024-04-12 07:00:00|4264.6|4252.6|4251.2|4239.2|4265.6|4253.6|4241.2|4229.2|501
1712908800000|2024-04-12 08:00:00|4252.2|4240.2|4271.8|4259.8|4280.2|4268.2|4251.2|4239.2|576
1712912400000|2024-04-12 09:00:00|4272.2|4260.2|4291.6|4279.6|4294.1|4282.1|4270.2|4258.2|1187
1713146400000|2024-04-15 02:00:00|4259.3|4247.3|4268.9|4256.9|4280.9|4268.9|4250.8|4238.8|2977
1713150000000|2024-04-15 03:00:00|4269|4257|4269|4257|4275|4263|4262|4250|3083
1713153600000|2024-04-15 04:00:00|4268|4256|4279|4267|4281.1|4269.1|4265|4253|1950
1713160800000|2024-04-15 06:00:00|4237.8|4225.8|4238.6|4226.6|4252.8|4240.8|4236.6|4224.6|3405
1713164400000|2024-04-15 07:00:00|4239.1|4227.1|4203.7|4191.7|4241|4229|4198.6|4186.6|4708
1713168000000|2024-04-15 08:00:00|4204.7|4192.7|4200.7|4188.7|4211.7|4199.7|4193.8|4181.8|2637
1713171600000|2024-04-15 09:00:00|4200.2|4188.2|4206.9|4194.9|4208.9|4196.9|4186.6|4174.6|3072
1713186000000|2024-04-15 13:00:00|4226.7|4214.7|4186.9|4174.9|4232.2|4220.2|4183.3|4171.3|1299
1713189600000|2024-04-15 14:00:00|4186.8|4174.8|4192.2|4180.2|4198.1|4186.1|4176.8|4164.8|559
1713193200000|2024-04-15 15:00:00|4190.7|4178.7|4183.7|4171.7|4191.7|4179.7|4183.1|4171.1|253
1713232800000|2024-04-16 02:00:00|4188.6|4176.6|4176.8|4164.8|4193.1|4181.1|4167.3|4155.3|2662
1713236400000|2024-04-16 03:00:00|4176.3|4164.3|4188.5|4176.5|4196.1|4184.1|4173.1|4161.1|1931
1713240000000|2024-04-16 04:00:00|4188|4176|4173.9|4161.9|4188.5|4176.5|4171.9|4159.9|480
1713247200000|2024-04-16 06:00:00|4178.3|4166.3|4171.1|4159.1|4181.7|4169.7|4159.6|4147.6|1617
1713250800000|2024-04-16 07:00:00|4170.6|4158.6|4160.1|4148.1|4186.3|4174.3|4159.6|4147.6|1706
1713254400000|2024-04-16 08:00:00|4160.6|4148.6|4153.2|4141.2|4171.6|4159.6|4147.8|4135.8|2720
1713258000000|2024-04-16 09:00:00|4152.8|4140.8|4133.2|4121.2|4158.7|4146.7|4132.7|4120.7|2319
1713272400000|2024-04-16 13:00:00|4134.4|4122.4|4145|4133|4151.9|4139.9|4132.9|4120.9|773
1713276000000|2024-04-16 14:00:00|4145.4|4133.4|4140.3|4128.3|4147.5|4135.5|4132.9|4120.9|484
1713279600000|2024-04-16 15:00:00|4139.8|4127.8|4143.6|4131.6|4150.1|4138.1|4139.2|4127.2|656
1713319200000|2024-04-17 02:00:00|4119.9|4107.9|4100.6|4088.6|4135.7|4123.7|4100.1|4088.1|1706
1713322800000|2024-04-17 03:00:00|4100.2|4088.2|4050.5|4038.5|4100.2|4088.2|4031.9|4019.9|3897
1713326400000|2024-04-17 04:00:00|4050.4|4038.4|4054.3|4042.3|4054.4|4042.4|4046.4|4034.4|582
1713333600000|2024-04-17 06:00:00|4042.1|4030.1|4053.6|4041.6|4060.6|4048.6|4034.5|4022.5|1739
1713337200000|2024-04-17 07:00:00|4054.1|4042.1|4060.9|4048.9|4063.9|4051.9|4051.1|4039.1|1430
1713340800000|2024-04-17 08:00:00|4060.4|4048.4|4069.5|4057.5|4092.3|4080.3|4058.4|4046.4|2130
1713344400000|2024-04-17 09:00:00|4070.3|4058.3|4071.3|4059.3|4077.6|4065.6|4054.4|4042.4|2214
1713358800000|2024-04-17 13:00:00|4062.7|4050.7|4069.1|4057.1|4070.5|4058.5|4048.1|4036.1|612
1713362400000|2024-04-17 14:00:00|4069.5|4057.5|4079.3|4067.3|4081.8|4069.8|4058.5|4046.5|647
1713366000000|2024-04-17 15:00:00|4080.2|4068.2|4080.7|4068.7|4085.6|4073.6|4079.3|4067.3|305
1713405600000|2024-04-18 02:00:00|4054.8|4042.8|4074.7|4062.7|4080.3|4068.3|4053.8|4041.8|2182
1713409200000|2024-04-18 03:00:00|4075.2|4063.2|4072.2|4060.2|4076.8|4064.8|4049.3|4037.3|1353
1713412800000|2024-04-18 04:00:00|4072.3|4060.3|4077|4065|4082.8|4070.8|4066.8|4054.8|768
1713420000000|2024-04-18 06:00:00|4079.7|4067.7|4059.3|4047.3|4080.8|4068.8|4050.4|4038.4|949
1713423600000|2024-04-18 07:00:00|4058.3|4046.3|4051.5|4039.5|4060.8|4048.8|4044.9|4032.9|1110
1713427200000|2024-04-18 08:00:00|4051|4039|4043.5|4031.5|4054.9|4042.9|4036.6|4024.6|888
1713430800000|2024-04-18 09:00:00|4044.1|4032.1|4041.6|4029.6|4046.5|4034.5|4034.8|4022.8|1620
1713445200000|2024-04-18 13:00:00|4039.4|4027.4|4041.4|4029.4|4050.9|4038.9|4022.6|4010.6|488
1713448800000|2024-04-18 14:00:00|4041|4029|4048.1|4036.1|4057.4|4045.4|4036.4|4024.4|158
1713452400000|2024-04-18 15:00:00|4046.7|4034.7|4033.9|4021.9|4050.2|4038.2|4032.9|4020.9|227
1713492000000|2024-04-19 02:00:00|4072.5|4060.5|4077.9|4065.9|4091|4079|4062.9|4050.9|1570
1713495600000|2024-04-19 03:00:00|4076.4|4064.4|4039.5|4027.5|4078.4|4066.4|4034.5|4022.5|1426
1713499200000|2024-04-19 04:00:00|4039.6|4027.6|4036.8|4024.8|4043.1|4031.1|4031.9|4019.9|313
1713506400000|2024-04-19 06:00:00|4021.2|4009.2|4005.9|3993.9|4023.8|4011.8|4000.5|3988.5|1659
1713510000000|2024-04-19 07:00:00|4005.3|3993.3|3960.1|3948.1|4005.3|3993.3|3960|3948|1691
1713513600000|2024-04-19 08:00:00|3959.5|3947.5|3965.2|3953.2|3970.6|3958.6|3938.5|3926.5|1357
1713517200000|2024-04-19 09:00:00|3964.7|3952.7|3977.7|3965.7|3978.5|3966.5|3964.7|3952.7|954
1713751200000|2024-04-22 02:00:00|3998.7|3986.7|3962.8|3950.8|3998.7|3986.7|3962.8|3950.8|794
1713754800000|2024-04-22 03:00:00|3963.3|3951.3|3963|3951|3979.1|3967.1|3960|3948|646
1713758400000|2024-04-22 04:00:00|3962.6|3950.6|3963.2|3951.2|3963.3|3951.3|3953|3941|186
1713765600000|2024-04-22 06:00:00|3941.5|3929.5|3954.1|3942.1|3958.6|3946.6|3923.8|3911.8|932
1713769200000|2024-04-22 07:00:00|3953.7|3941.7|3959.5|3947.5|3965.4|3953.4|3938.2|3926.2|423
1713772800000|2024-04-22 08:00:00|3959.2|3947.2|3968.1|3956.1|3977.5|3965.5|3950.5|3938.5|773
1713776400000|2024-04-22 09:00:00|3968.5|3956.5|3984.2|3972.2|4011|3999|3967.4|3955.4|630
1713790800000|2024-04-22 13:00:00|3970.8|3958.8|3985.5|3973.5|3985.6|3973.6|3967.3|3955.3|330
1713794400000|2024-04-22 14:00:00|3985.6|3973.6|4004.6|3992.6|4015.9|4003.9|3983.1|3971.1|590
1713798000000|2024-04-22 15:00:00|4004.3|3992.3|4013.7|4001.7|4013.7|4001.7|3999.3|3987.3|293
1713837600000|2024-04-23 02:00:00|4036.8|4024.8|4039.1|4027.1|4047.8|4035.8|4029.2|4017.2|1269
1713841200000|2024-04-23 03:00:00|4038.9|4026.9|4058.4|4046.4|4062.3|4050.3|4034.1|4022.1|756
1713844800000|2024-04-23 04:00:00|4058.3|4046.3|4049.4|4037.4|4060.4|4048.4|4047|4035|283
1713852000000|2024-04-23 06:00:00|4034.3|4022.3|4015.2|4003.2|4035.8|4023.8|4012.2|4000.2|472
1713855600000|2024-04-23 07:00:00|4015.7|4003.7|4037.8|4025.8|4040.5|4028.5|4008.5|3996.5|687
1713859200000|2024-04-23 08:00:00|4037.5|4025.5|4017.8|4005.8|4040.2|4028.2|4004.5|3992.5|364
1713862800000|2024-04-23 09:00:00|4017.6|4005.6|4006.5|3994.5|4031.9|4019.9|4005.8|3993.8|1264
1713877200000|2024-04-23 13:00:00|4000.4|3988.4|4020.4|4008.4|4037.5|4025.5|3992.9|3980.9|454
1713880800000|2024-04-23 14:00:00|4020.9|4008.9|4028.3|4016.3|4034.7|4022.7|4015.8|4003.8|197
1713884400000|2024-04-23 15:00:00|4028.7|4016.7|4027.8|4015.8|4033.3|4021.3|4026.3|4014.3|48
1713924000000|2024-04-24 02:00:00|4049.3|4037.3|4028.3|4016.3|4057.1|4045.1|4023.3|4011.3|744
1713927600000|2024-04-24 03:00:00|4029.3|4017.3|4019.2|4007.2|4038.3|4026.3|4011.6|3999.6|466
1713931200000|2024-04-24 04:00:00|4020|4008|4012.7|4000.7|4023.4|4011.4|4011.2|3999.2|124
1713938400000|2024-04-24 06:00:00|4020.7|4008.7|4009|3997|4025.2|4013.2|3998.5|3986.5|252
1713942000000|2024-04-24 07:00:00|4008|3996|3990.7|3978.7|4008.3|3996.3|3987.2|3975.2|573
1713945600000|2024-04-24 08:00:00|3990.5|3978.5|3972.9|3960.9|3992|3980|3957.3|3945.3|918
1713949200000|2024-04-24 09:00:00|3972.6|3960.6|3975.9|3963.9|3991.3|3979.3|3971.3|3959.3|454
1713963600000|2024-04-24 13:00:00|3973.1|3961.1|3984.2|3972.2|3994.7|3982.7|3971.6|3959.6|221
1713967200000|2024-04-24 14:00:00|3984|3972|3982|3970|3996|3984|3981.6|3969.6|205
1713970800000|2024-04-24 15:00:00|3981.6|3969.6|3988.4|3976.4|3989|3977|3979.1|3967.1|35
1714010400000|2024-04-25 02:00:00|3947|3935|3900.3|3888.3|3952|3940|3899|3887|1171
1714014000000|2024-04-25 03:00:00|3900.6|3888.6|3873.3|3861.3|3910.9|3898.9|3846.7|3834.7|1403
1714017600000|2024-04-25 04:00:00|3873.6|3861.6|3880|3868|3880.7|3868.7|3867.5|3855.5|642
1714024800000|2024-04-25 06:00:00|3865.6|3853.6|3887.7|3875.7|3888.2|3876.2|3853.6|3841.6|1013
1714028400000|2024-04-25 07:00:00|3887.4|3875.4|3891.5|3879.5|3903.9|3891.9|3880.6|3868.6|1030
1714032000000|2024-04-25 08:00:00|3891.8|3879.8|3897.9|3885.9|3906.9|3894.9|3884.4|3872.4|457
1714035600000|2024-04-25 09:00:00|3897.4|3885.4|3903.4|3891.4|3915.1|3903.1|3889.2|3877.2|824
1714050000000|2024-04-25 13:00:00|3898.9|3886.9|3890.9|3878.9|3900.9|3888.9|3869.1|3857.1|350
1714053600000|2024-04-25 14:00:00|3891.2|3879.2|3885.4|3873.4|3893.7|3881.7|3878.5|3866.5|191
1714057200000|2024-04-25 15:00:00|3885.3|3873.3|3880.2|3868.2|3886.9|3874.9|3879.1|3867.1|61
1714096800000|2024-04-26 02:00:00|3913.4|3901.4|3911.2|3899.2|3938|3926|3908.8|3896.8|725
1714100400000|2024-04-26 03:00:00|3912.2|3900.2|3910|3898|3920.4|3908.4|3897.7|3885.7|1324
1714104000000|2024-04-26 04:00:00|3910.7|3898.7|3912.4|3900.4|3916.3|3904.3|3907.3|3895.3|892
1714111200000|2024-04-26 06:00:00|3917.5|3905.5|3916.2|3904.2|3923.9|3911.9|3914.4|3902.4|506
1714114800000|2024-04-26 07:00:00|3916.5|3904.5|3914.8|3902.8|3941.5|3929.5|3910.4|3898.4|576
1714118400000|2024-04-26 08:00:00|3915.1|3903.1|3925.7|3913.7|3926|3914|3907.4|3895.4|653
1714122000000|2024-04-26 09:00:00|3925|3913|3916.4|3904.4|3940.6|3928.6|3914.6|3902.6|1003
1714356000000|2024-04-29 02:00:00|3922.9|3910.9|3953.6|3941.6|3964.3|3952.3|3909.4|3897.4|493
1714359600000|2024-04-29 03:00:00|3953.3|3941.3|3928.3|3916.3|3955.6|3943.6|3926|3914|360
1714363200000|2024-04-29 04:00:00|3928.5|3916.5|3930|3918|3931.3|3919.3|3924.3|3912.3|95
1714370400000|2024-04-29 06:00:00|3928.9|3916.9|3918.4|3906.4|3934.7|3922.7|3905.7|3893.7|271
1714374000000|2024-04-29 07:00:00|3918.7|3906.7|3911.9|3899.9|3923.2|3911.2|3906.7|3894.7|822
1714377600000|2024-04-29 08:00:00|3912.2|3900.2|3913.6|3901.6|3919.1|3907.1|3898.7|3886.7|927
1714381200000|2024-04-29 09:00:00|3912.8|3900.8|3939.4|3927.4|3940.1|3928.1|3902.8|3890.8|426
1714395600000|2024-04-29 13:00:00|3929.7|3917.7|3946.6|3934.6|3951.1|3939.1|3921|3909|629
1714399200000|2024-04-29 14:00:00|3946.4|3934.4|3923.4|3911.4|3946.4|3934.4|3916.6|3904.6|236
1714402800000|2024-04-29 15:00:00|3923.6|3911.6|3908.1|3896.1|3925.3|3913.3|3908.1|3896.1|221
1714442400000|2024-04-30 02:00:00|3871.2|3859.2|3862.4|3850.4|3878.1|3866.1|3850.6|3838.6|920
1714446000000|2024-04-30 03:00:00|3862.2|3850.2|3859.8|3847.8|3866.2|3854.2|3853.9|3841.9|552
1714449600000|2024-04-30 04:00:00|3859.6|3847.6|3854.5|3842.5|3859.8|3847.8|3851.3|3839.3|507
1714456800000|2024-04-30 06:00:00|3856.4|3844.4|3862.9|3850.9|3870.5|3858.5|3845.7|3833.7|726
1714460400000|2024-04-30 07:00:00|3863.2|3851.2|3854.6|3842.6|3874.6|3862.6|3854.1|3842.1|788
1714464000000|2024-04-30 08:00:00|3854.4|3842.4|3858.5|3846.5|3862.3|3850.3|3845.3|3833.3|319
1714467600000|2024-04-30 09:00:00|3859.5|3847.5|3833.8|3821.8|3870.7|3858.7|3833.8|3821.8|1436
1714482000000|2024-04-30 13:00:00|3850.9|3830.9|3850.8|3830.8|3850.9|3830.9|3850.8|3830.8|8
1714485600000|2024-04-30 14:00:00|3850.7|3830.7|3850.7|3830.7|3850.7|3830.7|3850.7|3830.7|0
1714615200000|2024-05-02 02:00:00|3823.9|3811.9|3839|3827|3841.4|3829.4|3821.8|3809.8|1041
1714618800000|2024-05-02 03:00:00|3840|3828|3842.9|3830.9|3850.5|3838.5|3839|3827|724
1714622400000|2024-05-02 04:00:00|3842.2|3830.2|3844.7|3832.7|3844.7|3832.7|3838.3|3826.3|337
1714629600000|2024-05-02 06:00:00|3840.6|3828.6|3835.6|3823.6|3844.4|3832.4|3830.6|3818.6|488
1714633200000|2024-05-02 07:00:00|3835.4|3823.4|3823|3811|3836.6|3824.6|3818.8|3806.8|771
1714636800000|2024-05-02 08:00:00|3822.6|3810.6|3829.7|3817.7|3829.8|3817.8|3821|3809|350
1714640400000|2024-05-02 09:00:00|3829.2|3817.2|3861.1|3849.1|3865.5|3853.5|3828.7|3816.7|702
1714654800000|2024-05-02 13:00:00|3854|3842|3848.7|3836.7|3861|3849|3847.4|3835.4|211
1714658400000|2024-05-02 14:00:00|3848.6|3836.6|3848.5|3836.5|3855|3843|3841.5|3829.5|590
1714662000000|2024-05-02 15:00:00|3848.1|3836.1|3845.9|3833.9|3849.3|3837.3|3842.1|3830.1|110
1714701600000|2024-05-03 02:00:00|3830.5|3818.5|3836.6|3824.6|3844.8|3832.8|3827.2|3815.2|175
1714705200000|2024-05-03 03:00:00|3838.6|3826.6|3846.3|3834.3|3848.4|3836.4|3837.1|3825.1|544
1714708800000|2024-05-03 04:00:00|3847.3|3835.3|3846.1|3834.1|3847.5|3835.5|3845.3|3833.3|313
1714716000000|2024-05-03 06:00:00|3842|3830|3854|3842|3857.8|3845.8|3842|3830|436
1714719600000|2024-05-03 07:00:00|3853|3841|3843.1|3831.1|3856.5|3844.5|3842|3830|288
1714723200000|2024-05-03 08:00:00|3844|3832|3846.7|3834.7|3854.4|3842.4|3842.1|3830.1|718
1714726800000|2024-05-03 09:00:00|3846.6|3834.6|3857.8|3845.8|3865.8|3853.8|3845.6|3833.6|1185
1714960800000|2024-05-06 02:00:00|3854.3|3842.3|3859.7|3847.7|3883|3871|3853.7|3841.7|393
1714964400000|2024-05-06 03:00:00|3860.6|3848.6|3869.2|3857.2|3869.7|3857.7|3843.6|3831.6|1049
1714968000000|2024-05-06 04:00:00|3868.7|3856.7|3861.6|3849.6|3869.7|3857.7|3856.3|3844.3|95
1714975200000|2024-05-06 06:00:00|3866.1|3854.1|3874|3862|3884.1|3872.1|3861.6|3849.6|404
1714978800000|2024-05-06 07:00:00|3874.5|3862.5|3874|3862|3882|3870|3871|3859|248
1714982400000|2024-05-06 08:00:00|3874.7|3862.7|3861.8|3849.8|3875|3863|3860.2|3848.2|275
1714986000000|2024-05-06 09:00:00|3861.7|3849.7|3878.2|3866.2|3883.4|3871.4|3861.7|3849.7|717
1715000400000|2024-05-06 13:00:00|3878|3866|3900.8|3888.8|3904.5|3892.5|3877.5|3865.5|417
1715004000000|2024-05-06 14:00:00|3900.3|3888.3|3909|3897|3914|3902|3897.3|3885.3|735
1715007600000|2024-05-06 15:00:00|3908.7|3896.7|3910.5|3898.5|3911|3899|3904.1|3892.1|169
1715047200000|2024-05-07 02:00:00|3918.6|3906.6|3937.9|3925.9|3946.6|3934.6|3916.4|3904.4|1236
1715050800000|2024-05-07 03:00:00|3937.6|3925.6|3932.4|3920.4|3942.4|3930.4|3931.2|3919.2|893
1715054400000|2024-05-07 04:00:00|3932.6|3920.6|3933.7|3921.7|3938.7|3926.7|3928.8|3916.8|668
1715061600000|2024-05-07 06:00:00|3930.4|3918.4|3938.1|3926.1|3938.8|3926.8|3922.4|3910.4|541
1715065200000|2024-05-07 07:00:00|3937.2|3925.2|3938.1|3926.1|3942.7|3930.7|3930.2|3918.2|596
1715068800000|2024-05-07 08:00:00|3938.2|3926.2|3935.4|3923.4|3941.7|3929.7|3929.5|3917.5|222
1715072400000|2024-05-07 09:00:00|3934.5|3922.5|3938.2|3926.2|3942.3|3930.3|3933.6|3921.6|756
1715086800000|2024-05-07 13:00:00|3935.4|3923.4|3928.6|3916.6|3936.8|3924.8|3914.4|3902.4|1007
1715090400000|2024-05-07 14:00:00|3928.7|3916.7|3929|3917|3935|3923|3926.4|3914.4|1109
1715094000000|2024-05-07 15:00:00|3929.1|3917.1|3932.5|3920.5|3932.8|3920.8|3928.5|3916.5|115
1715133600000|2024-05-08 02:00:00|3925.3|3913.3|3958.9|3946.9|3963.8|3951.8|3916.1|3904.1|777
1715137200000|2024-05-08 03:00:00|3959.8|3947.8|3924.8|3912.8|3960.4|3948.4|3918.7|3906.7|485
1715140800000|2024-05-08 04:00:00|3924.3|3912.3|3923.8|3911.8|3925.1|3913.1|3920.2|3908.2|133
1715148000000|2024-05-08 06:00:00|3919.8|3907.8|3917.7|3905.7|3928.2|3916.2|3902.7|3890.7|1025
1715151600000|2024-05-08 07:00:00|3917.2|3905.2|3907.1|3895.1|3920.7|3908.7|3903.7|3891.7|193
1715155200000|2024-05-08 08:00:00|3907|3895|3908.2|3896.2|3912.4|3900.4|3902|3890|519
1715158800000|2024-05-08 09:00:00|3907.8|3895.8|3879.3|3867.3|3907.8|3895.8|3878.3|3866.3|828
1715173200000|2024-05-08 13:00:00|3877.2|3865.2|3876.4|3864.4|3887.2|3875.2|3860.9|3848.9|141
1715176800000|2024-05-08 14:00:00|3875.5|3863.5|3895.2|3883.2|3895.7|3883.7|3868.2|3856.2|350
1715180400000|2024-05-08 15:00:00|3894.7|3882.7|3894.4|3882.4|3896.9|3884.9|3891.8|3879.8|56
1715220000000|2024-05-09 02:00:00|3885.7|3873.7|3889.5|3877.5|3898.4|3886.4|3876.4|3864.4|572
1715223600000|2024-05-09 03:00:00|3890|3878|3876|3864|3894|3882|3874.1|3862.1|227
1715227200000|2024-05-09 04:00:00|3875.9|3863.9|3871.9|3859.9|3876.1|3864.1|3870.8|3858.8|107
1715234400000|2024-05-09 06:00:00|3875.1|3863.1|3860.2|3848.2|3882|3870|3856.4|3844.4|196
1715238000000|2024-05-09 07:00:00|3859.2|3847.2|3853.6|3841.6|3859.2|3847.2|3843.5|3831.5|428
1715241600000|2024-05-09 08:00:00|3854.4|3842.4|3837.3|3825.3|3863.4|3851.4|3836.4|3824.4|422
1715245200000|2024-05-09 09:00:00|3838.2|3826.2|3839.7|3827.7|3846.7|3834.7|3830.7|3818.7|562
1715259600000|2024-05-09 13:00:00|3838.2|3826.2|3846.6|3834.6|3858.5|3846.5|3838.1|3826.1|468
1715263200000|2024-05-09 14:00:00|3845.6|3833.6|3828.5|3816.5|3849.6|3837.6|3823.5|3811.5|134
1715266800000|2024-05-09 15:00:00|3829|3817|3812.2|3800.2|3831.5|3819.5|3811.7|3799.7|65
1715306400000|2024-05-10 02:00:00|3791|3779|3785.6|3773.6|3798.2|3786.2|3779.7|3767.7|677
1715310000000|2024-05-10 03:00:00|3784.6|3772.6|3801.9|3789.9|3803.9|3791.9|3778.2|3766.2|719
1715313600000|2024-05-10 04:00:00|3802.1|3790.1|3799.7|3787.7|3807|3795|3799.2|3787.2|225
1715320800000|2024-05-10 06:00:00|3793.8|3781.8|3800.3|3788.3|3811.9|3799.9|3787.3|3775.3|197
1715324400000|2024-05-10 07:00:00|3799.9|3787.9|3809.8|3797.8|3812.8|3800.8|3795.8|3783.8|119
1715328000000|2024-05-10 08:00:00|3810.7|3798.7|3807.6|3795.6|3818.9|3806.9|3802.8|3790.8|229
1715331600000|2024-05-10 09:00:00|3808.5|3796.5|3821.7|3809.7|3825.5|3813.5|3806.6|3794.6|550
1715565600000|2024-05-13 02:00:00|3864.5|3852.5|3897.7|3885.7|3898.3|3886.3|3858.5|3846.5|5185
1715569200000|2024-05-13 03:00:00|3897.3|3885.3|3884.2|3872.2|3904.2|3892.2|3879.3|3867.3|4544
1715572800000|2024-05-13 04:00:00|3883.2|3871.2|3882.2|3870.2|3886.2|3874.2|3880.2|3868.2|848
1715580000000|2024-05-13 06:00:00|3882.1|3870.1|3878.1|3866.1|3891.1|3879.1|3873.1|3861.1|2162
1715583600000|2024-05-13 07:00:00|3877.6|3865.6|3879|3867|3880|3868|3868.1|3856.1|1627
1715587200000|2024-05-13 08:00:00|3878|3866|3883|3871|3888.1|3876.1|3878|3866|1822
1715590800000|2024-05-13 09:00:00|3883.5|3871.5|3874.5|3862.5|3886|3874|3873|3861|1957
1715605200000|2024-05-13 13:00:00|3888.4|3876.4|3902.3|3890.3|3909.3|3897.3|3887.9|3875.9|2517
1715608800000|2024-05-13 14:00:00|3902.8|3890.8|3894.3|3882.3|3905.8|3893.8|3890.3|3878.3|821
1715612400000|2024-05-13 15:00:00|3893.8|3881.8|3900.3|3888.3|3900.8|3888.8|3892.8|3880.8|238
1715652000000|2024-05-14 02:00:00|3897.5|3885.5|3891.5|3879.5|3909.5|3897.5|3882.5|3870.5|5321
1715655600000|2024-05-14 03:00:00|3890.5|3878.5|3884.5|3872.5|3902.5|3890.5|3883.5|3871.5|2073
1715659200000|2024-05-14 04:00:00|3884|3872|3878.5|3866.5|3890|3878|3878.5|3866.5|1008
1715666400000|2024-05-14 06:00:00|3891.5|3879.5|3875.5|3863.5|3896.5|3884.5|3865|3853|3070
1715670000000|2024-05-14 07:00:00|3875|3863|3849.5|3837.5|3880|3868|3849.5|3837.5|2527
1715673600000|2024-05-14 08:00:00|3850|3838|3856.5|3844.5|3864.5|3852.5|3845.5|3833.5|1786
1715677200000|2024-05-14 09:00:00|3856|3844|3820.5|3808.5|3860|3848|3815.4|3803.4|4086
1715691600000|2024-05-14 13:00:00|3812.9|3800.9|3811.9|3799.9|3826.9|3814.9|3786.5|3774.5|3079
1715695200000|2024-05-14 14:00:00|3811.5|3799.5|3804.4|3792.4|3812.4|3800.4|3799.4|3787.4|1583
1715698800000|2024-05-14 15:00:00|3804|3792|3808.4|3796.4|3808.4|3796.4|3803.5|3791.5|593
1715738400000|2024-05-15 02:00:00|3832.9|3820.9|3845.4|3833.4|3849.4|3837.4|3823.9|3811.9|3067
1715742000000|2024-05-15 03:00:00|3845.9|3833.9|3862.8|3850.8|3870.3|3858.3|3845.4|3833.4|3286
1715745600000|2024-05-15 04:00:00|3863.3|3851.3|3866.3|3854.3|3870.3|3858.3|3860.3|3848.3|1785
1715752800000|2024-05-15 06:00:00|3876.8|3864.8|3870.9|3858.9|3878.4|3866.4|3865.9|3853.9|2910
1715756400000|2024-05-15 07:00:00|3871.4|3859.4|3868.3|3856.3|3871.4|3859.4|3864.4|3852.4|1162
1715760000000|2024-05-15 08:00:00|3867.8|3855.8|3869.3|3857.3|3873.3|3861.3|3864.3|3852.3|937
1715763600000|2024-05-15 09:00:00|3868.8|3856.8|3860.7|3848.7|3885.3|3873.3|3860.7|3848.7|2810
1715778000000|2024-05-15 13:00:00|3859.2|3847.2|3863.7|3851.7|3875.2|3863.2|3852.2|3840.2|1472
1715781600000|2024-05-15 14:00:00|3863.2|3851.2|3865.8|3853.8|3870.3|3858.3|3855.8|3843.8|765
1715785200000|2024-05-15 15:00:00|3865.3|3853.3|3864.8|3852.8|3866.8|3854.8|3861.8|3849.8|420
1715824800000|2024-05-16 02:00:00|3878.6|3866.6|3849.7|3837.7|3879.7|3867.7|3842.2|3830.2|3032
1715828400000|2024-05-16 03:00:00|3850.2|3838.2|3834.7|3822.7|3850.2|3838.2|3833.1|3821.1|1052
1715832000000|2024-05-16 04:00:00|3834.2|3822.2|3830.2|3818.2|3834.7|3822.7|3826.1|3814.1|804
1715839200000|2024-05-16 06:00:00|3805.2|3793.2|3817.7|3805.7|3826.3|3814.3|3800.2|3788.2|1778
1715842800000|2024-05-16 07:00:00|3817.2|3805.2|3826.7|3814.7|3827.2|3815.2|3810.2|3798.2|431
1715846400000|2024-05-16 08:00:00|3826.2|3814.2|3824.7|3812.7|3828.2|3816.2|3819.7|3807.7|260
1715850000000|2024-05-16 09:00:00|3824.1|3812.1|3814.6|3802.6|3833.6|3821.6|3814|3802|1036
1715864400000|2024-05-16 13:00:00|3826.5|3814.5|3830.1|3818.1|3840|3828|3815.6|3803.6|865
1715868000000|2024-05-16 14:00:00|3829.7|3817.7|3835.6|3823.6|3840.6|3828.6|3829.6|3817.6|777
1715871600000|2024-05-16 15:00:00|3835.1|3823.1|3837.6|3825.6|3839.2|3827.2|3834.6|3822.6|420
1715911200000|2024-05-17 02:00:00|3858|3846|3853.4|3841.4|3864|3852|3841.5|3829.5|986
1715914800000|2024-05-17 03:00:00|3853|3841|3855.9|3843.9|3856.9|3844.9|3843.9|3831.9|558
1715918400000|2024-05-17 04:00:00|3854.4|3842.4|3859.4|3847.4|3860|3848|3854.4|3842.4|252
1715925600000|2024-05-17 06:00:00|3878|3866|3899.4|3887.4|3901.9|3889.9|3876.9|3864.9|2141
1715929200000|2024-05-17 07:00:00|3898.9|3886.9|3905.4|3893.4|3910.5|3898.5|3893.9|3881.9|1108
1715932800000|2024-05-17 08:00:00|3904.4|3892.4|3908.5|3896.5|3912.1|3900.1|3898.4|3886.4|488
1715936400000|2024-05-17 09:00:00|3909.1|3897.1|3897.4|3885.4|3916.2|3904.2|3897.4|3885.4|2019
1716170400000|2024-05-20 02:00:00|3923.2|3911.2|3904.6|3892.6|3934.9|3922.9|3900.4|3888.4|2980
1716174000000|2024-05-20 03:00:00|3904.1|3892.1|3904.3|3892.3|3906.7|3894.7|3887.9|3875.9|1188
1716177600000|2024-05-20 04:00:00|3904.1|3892.1|3905.1|3893.1|3907.2|3895.2|3903.1|3891.1|112
1716184800000|2024-05-20 06:00:00|3909.2|3897.2|3906.3|3894.3|3911.7|3899.7|3892.5|3880.5|394
1716188400000|2024-05-20 07:00:00|3906.9|3894.9|3917.3|3905.3|3924.9|3912.9|3905.9|3893.9|837
1716192000000|2024-05-20 08:00:00|3917.2|3905.2|3927.7|3915.7|3927.7|3915.7|3908.7|3896.7|405
1716195600000|2024-05-20 09:00:00|3927.5|3915.5|3923.1|3911.1|3931.3|3919.3|3918.3|3906.3|1339
1716210000000|2024-05-20 13:00:00|3917.7|3905.7|3942.9|3930.9|3944.1|3932.1|3915|3903|414
1716213600000|2024-05-20 14:00:00|3942.8|3930.8|3957.3|3945.3|3966.2|3954.2|3941.1|3929.1|1211
1716217200000|2024-05-20 15:00:00|3957.7|3945.7|3967.4|3955.4|3967.8|3955.8|3957.4|3945.4|252
1716256800000|2024-05-21 02:00:00|3952.9|3940.9|3933|3921|3958.7|3946.7|3924.7|3912.7|1767
1716260400000|2024-05-21 03:00:00|3932.4|3920.4|3945.8|3933.8|3951.2|3939.2|3926.7|3914.7|368
1716264000000|2024-05-21 04:00:00|3946.2|3934.2|3942.8|3930.8|3946.2|3934.2|3938.7|3926.7|199
1716271200000|2024-05-21 06:00:00|3919.8|3907.8|3918.2|3906.2|3925.9|3913.9|3906.5|3894.5|822
1716274800000|2024-05-21 07:00:00|3918.6|3906.6|3895.4|3883.4|3923|3911|3883.5|3871.5|1115
1716278400000|2024-05-21 08:00:00|3896|3884|3898.2|3886.2|3900.5|3888.5|3889.7|3877.7|420
1716282000000|2024-05-21 09:00:00|3898.1|3886.1|3865.5|3853.5|3898.2|3886.2|3865.5|3853.5|1888
1716296400000|2024-05-21 13:00:00|3875.1|3855.1|3875.1|3855.1|3875.1|3855.1|3875.1|3855.1|9
1716429600000|2024-05-23 02:00:00|3883.8|3871.8|3896.7|3884.7|3902|3890|3878.9|3866.9|968
1716433200000|2024-05-23 03:00:00|3895|3883|3900.7|3888.7|3912.7|3900.7|3891.3|3879.3|1119
1716436800000|2024-05-23 04:00:00|3901.1|3889.1|3898.3|3886.3|3907.4|3895.4|3897.4|3885.4|623
1716444000000|2024-05-23 06:00:00|3891.1|3879.1|3891.4|3879.4|3898.1|3886.1|3882.1|3870.1|497
1716447600000|2024-05-23 07:00:00|3891.8|3879.8|3887.8|3875.8|3893.1|3881.1|3878.1|3866.1|243
1716451200000|2024-05-23 08:00:00|3888.4|3876.4|3895.4|3883.4|3902.3|3890.3|3887.8|3875.8|459
1716454800000|2024-05-23 09:00:00|3894.8|3882.8|3892.6|3880.6|3915.6|3903.6|3890.2|3878.2|1136
1716469200000|2024-05-23 13:00:00|3914|3902|3915.7|3903.7|3932|3920|3905|3893|1009
1716472800000|2024-05-23 14:00:00|3915.4|3903.4|3901.2|3889.2|3918.9|3906.9|3899.4|3887.4|377
1716476400000|2024-05-23 15:00:00|3901.4|3889.4|3889.4|3877.4|3904.4|3892.4|3889.1|3877.1|163
1716516000000|2024-05-24 02:00:00|3894.1|3882.1|3916.5|3904.5|3926.1|3914.1|3891.3|3879.3|912
1716519600000|2024-05-24 03:00:00|3915.5|3903.5|3917.1|3905.1|3925.8|3913.8|3912.1|3900.1|336
1716523200000|2024-05-24 04:00:00|3916.8|3904.8|3915.8|3903.8|3917.8|3905.8|3913.8|3901.8|62
1716530400000|2024-05-24 06:00:00|3904.7|3892.7|3885.2|3873.2|3906.7|3894.7|3878.5|3866.5|541
1716534000000|2024-05-24 07:00:00|3885|3873|3887.5|3875.5|3887.8|3875.8|3879.8|3867.8|571
1716537600000|2024-05-24 08:00:00|3887.3|3875.3|3886.9|3874.9|3891.9|3879.9|3884.5|3872.5|206
1716541200000|2024-05-24 09:00:00|3886.4|3874.4|3887.2|3875.2|3894.9|3882.9|3883.9|3871.9|906
1716775200000|2024-05-27 02:00:00|3917.3|3905.3|3895.3|3883.3|3923.9|3911.9|3890.3|3878.3|458
1716778800000|2024-05-27 03:00:00|3894.6|3882.6|3887.3|3875.3|3901.3|3889.3|3885.8|3873.8|146
1716782400000|2024-05-27 04:00:00|3886.9|3874.9|3885.9|3873.9|3889.6|3877.6|3882.6|3870.6|322
1716789600000|2024-05-27 06:00:00|3884.9|3872.9|3887.4|3875.4|3896.4|3884.4|3882.7|3870.7|105
1716793200000|2024-05-27 07:00:00|3887.7|3875.7|3883.9|3871.9|3889.7|3877.7|3871.7|3859.7|229
1716796800000|2024-05-27 08:00:00|3883.2|3871.2|3862.8|3850.8|3883.9|3871.9|3858.4|3846.4|830
1716800400000|2024-05-27 09:00:00|3863.4|3851.4|3875.8|3863.8|3877.2|3865.2|3858.8|3846.8|872
1716814800000|2024-05-27 13:00:00|3880.3|3868.3|3909.1|3897.1|3920.4|3908.4|3879.3|3867.3|597
1716818400000|2024-05-27 14:00:00|3909.4|3897.4|3923.2|3911.2|3925.1|3913.1|3907.1|3895.1|148
1716822000000|2024-05-27 15:00:00|3922.7|3910.7|3922.1|3910.1|3923.6|3911.6|3915|3903|83
1716861600000|2024-05-28 02:00:00|3928|3916|3955|3943|3962|3950|3927.7|3915.7|917
1716865200000|2024-05-28 03:00:00|3955.2|3943.2|3948.3|3936.3|3962.2|3950.2|3941.5|3929.5|343
1716868800000|2024-05-28 04:00:00|3949.5|3937.5|3949.8|3937.8|3952.8|3940.8|3945.5|3933.5|335
1716876000000|2024-05-28 06:00:00|3940.6|3928.6|3940.7|3928.7|3955.9|3943.9|3934|3922|1963
1716879600000|2024-05-28 07:00:00|3941|3929|3960.4|3948.4|3971.9|3959.9|3940.7|3928.7|547
1716883200000|2024-05-28 08:00:00|3960|3948|3960.6|3948.6|3963.9|3951.9|3954.4|3942.4|358
1716886800000|2024-05-28 09:00:00|3960.4|3948.4|3966.9|3954.9|3972.2|3960.2|3958.6|3946.6|852
1716901200000|2024-05-28 13:00:00|3964.9|3952.9|3954.9|3942.9|3978.2|3966.2|3954.4|3942.4|465
1716904800000|2024-05-28 14:00:00|3954.7|3942.7|3980.7|3968.7|3987.7|3975.7|3949.7|3937.7|474
1716908400000|2024-05-28 15:00:00|3980.4|3968.4|3984.2|3972.2|3987.5|3975.5|3978.7|3966.7|181
1716948000000|2024-05-29 02:00:00|3989.5|3977.5|4011|3999|4014.5|4002.5|3989|3977|832
1716951600000|2024-05-29 03:00:00|4011.2|3999.2|4003.2|3991.2|4014.2|4002.2|3999|3987|627
1716955200000|2024-05-29 04:00:00|4002.2|3990.2|4013.7|4001.7|4013.7|4001.7|4002.2|3990.2|584
1716962400000|2024-05-29 06:00:00|4004.2|3992.2|4018.3|4006.3|4024.3|4012.3|4001.7|3989.7|609
1716966000000|2024-05-29 07:00:00|4018.5|4006.5|4024.5|4012.5|4045.3|4033.3|4017|4005|757
1716969600000|2024-05-29 08:00:00|4024.7|4012.7|4037.3|4025.3|4038.8|4026.8|4021.7|4009.7|521
1716973200000|2024-05-29 09:00:00|4037|4025|4039|4027|4047.5|4035.5|4036.3|4024.3|1003
1716987600000|2024-05-29 13:00:00|4019.3|4007.3|4012.3|4000.3|4031|4019|4009|3997|350
1716991200000|2024-05-29 14:00:00|4012.5|4000.5|4025.8|4013.8|4033.3|4021.3|4011.3|3999.3|788
1716994800000|2024-05-29 15:00:00|4026|4014|4028.3|4016.3|4032.8|4020.8|4025.8|4013.8|110
1717120800000|2024-05-31 02:00:00|4006.7|3994.7|4039.6|4027.6|4052.1|4040.1|4006.7|3994.7|460
1717124400000|2024-05-31 03:00:00|4040.1|4028.1|4046.7|4034.7|4052.6|4040.6|4032.9|4020.9|361
1717128000000|2024-05-31 04:00:00|4047.7|4035.7|4049.9|4037.9|4060.5|4048.5|4046.7|4034.7|303
1717135200000|2024-05-31 06:00:00|4063.7|4051.7|4082.6|4070.6|4083.6|4071.6|4062.7|4050.7|1009
1717138800000|2024-05-31 07:00:00|4082.8|4070.8|4080.2|4068.2|4088.8|4076.8|4078.6|4066.6|350
1717142400000|2024-05-31 08:00:00|4081.2|4069.2|4084.5|4072.5|4088.4|4076.4|4074.6|4062.6|541
1717146000000|2024-05-31 09:00:00|4083.7|4071.7|4084.1|4072.1|4092.1|4080.1|4076.8|4064.8|1626
1717480800000|2024-06-04 06:00:00|3957.5|3945.5|3938.3|3926.3|3958.4|3946.4|3937.8|3925.8|427
1717484400000|2024-06-04 07:00:00|3938.8|3926.8|3934.6|3922.6|3945.6|3933.6|3933.1|3921.1|606
1717488000000|2024-06-04 08:00:00|3934.4|3922.4|3911.1|3899.1|3934.4|3922.4|3905.1|3893.1|696
1717491600000|2024-06-04 09:00:00|3912.3|3900.3|3926.1|3914.1|3929.6|3917.6|3905.4|3893.4|859
1717506000000|2024-06-04 13:00:00|3920.5|3908.5|3907.5|3895.5|3929|3917|3905.6|3893.6|92
1717509600000|2024-06-04 14:00:00|3907.6|3895.6|3928.1|3916.1|3932.3|3920.3|3907.6|3895.6|155
1717513200000|2024-06-04 15:00:00|3928|3916|3929.8|3917.8|3931.1|3919.1|3923.4|3911.4|256
1717552800000|2024-06-05 02:00:00|3920.2|3908.2|3946.2|3934.2|3950.2|3938.2|3916.7|3904.7|240
1717556400000|2024-06-05 03:00:00|3947.2|3935.2|3951.9|3939.9|3955.8|3943.8|3940.2|3928.2|318
1717560000000|2024-06-05 04:00:00|3952.4|3940.4|3947.9|3935.9|3952.4|3940.4|3944.1|3932.1|218
1717567200000|2024-06-05 06:00:00|3942.9|3930.9|3913.1|3901.1|3944.9|3932.9|3907.2|3895.2|690
1717570800000|2024-06-05 07:00:00|3913.6|3901.6|3909.3|3897.3|3915.9|3903.9|3899.2|3887.2|774
1717574400000|2024-06-05 08:00:00|3909.4|3897.4|3914|3902|3915|3903|3900.2|3888.2|832
1717578000000|2024-06-05 09:00:00|3914.2|3902.2|3913.7|3901.7|3921|3909|3907.7|3895.7|938
1717592400000|2024-06-05 13:00:00|3917|3905|3914.2|3902.2|3931.5|3919.5|3913.2|3901.2|320
1717596000000|2024-06-05 14:00:00|3915.2|3903.2|3914.3|3902.3|3926.3|3914.3|3905|3893|19
1717599600000|2024-06-05 15:00:00|3913.3|3901.3|3899.9|3887.9|3914.3|3902.3|3897.6|3885.6|3
1717639200000|2024-06-06 02:00:00|3911.3|3899.3|3914.4|3902.4|3928.5|3916.5|3903.9|3891.9|449
1717642800000|2024-06-06 03:00:00|3913.5|3901.5|3933.9|3921.9|3946.3|3934.3|3913.5|3901.5|478
1717646400000|2024-06-06 04:00:00|3933.5|3921.5|3932.8|3920.8|3937.8|3925.8|3930.6|3918.6|440
1717653600000|2024-06-06 06:00:00|3941.6|3929.6|3963.9|3951.9|3964.3|3952.3|3935.6|3923.6|619
1717657200000|2024-06-06 07:00:00|3964.8|3952.8|3976.1|3964.1|3976.3|3964.3|3959.8|3947.8|650
1717660800000|2024-06-06 08:00:00|3975.4|3963.4|3965.8|3953.8|3983|3971|3963.9|3951.9|652
1717664400000|2024-06-06 09:00:00|3965.4|3953.4|3966.4|3954.4|3977.9|3965.9|3963.4|3951.4|760
1717678800000|2024-06-06 13:00:00|3973.8|3961.8|4005.9|3993.9|4012.9|4000.9|3972.8|3960.8|495
1717682400000|2024-06-06 14:00:00|4006|3994|4013.9|4001.9|4017.8|4005.8|4005.9|3993.9|256
1717686000000|2024-06-06 15:00:00|4014|4002|4030.8|4018.8|4031.3|4019.3|4014|4002|228
1717725600000|2024-06-07 02:00:00|4014.9|4002.9|3993.8|3981.8|4016.3|4004.3|3986.1|3974.1|476
1717729200000|2024-06-07 03:00:00|3993.1|3981.1|4002.4|3990.4|4010.4|3998.4|3992.1|3980.1|577
1717732800000|2024-06-07 04:00:00|4002.3|3990.3|4008|3996|4019.6|4007.6|4002.3|3990.3|420
1717740000000|2024-06-07 06:00:00|4009.6|3997.6|4008.1|3996.1|4014.6|4002.6|4000.5|3988.5|328
1717743600000|2024-06-07 07:00:00|4008.6|3996.6|3992.7|3980.7|4012.8|4000.8|3986.8|3974.8|472
1717747200000|2024-06-07 08:00:00|3992.6|3980.6|3992.4|3980.4|4002.4|3990.4|3991.4|3979.4|458
1717750800000|2024-06-07 09:00:00|3991.5|3979.5|3981.4|3969.4|3997.4|3985.4|3979.4|3967.4|644
1717984800000|2024-06-10 02:00:00|3938.6|3926.6|3947.7|3935.7|3965.7|3953.7|3935.6|3923.6|176
1717988400000|2024-06-10 03:00:00|3946.7|3934.7|3948.7|3936.7|3952.3|3940.3|3945.7|3933.7|109
1717992000000|2024-06-10 04:00:00|3947.8|3935.8|3957.2|3945.2|3957.6|3945.6|3945.7|3933.7|129
1717999200000|2024-06-10 06:00:00|3955.7|3943.7|3941.5|3929.5|3960|3948|3938.6|3926.6|379
1718002800000|2024-06-10 07:00:00|3941.4|3929.4|3942.6|3930.6|3947.6|3935.6|3933.6|3921.6|114
1718006400000|2024-06-10 08:00:00|3943.5|3931.5|3931.6|3919.6|3951.7|3939.7|3929.7|3917.7|117
1718010000000|2024-06-10 09:00:00|3932.6|3920.6|3923.6|3911.6|3939.6|3927.6|3923.5|3911.5|653
1718024400000|2024-06-10 13:00:00|3942.9|3930.9|3929|3917|3946.5|3934.5|3926.5|3914.5|276
1718028000000|2024-06-10 14:00:00|3928.5|3916.5|3930.9|3918.9|3934.5|3922.5|3921.5|3909.5|207
1718031600000|2024-06-10 15:00:00|3930.5|3918.5|3932|3920|3934.6|3922.6|3926.5|3914.5|32
1718071200000|2024-06-11 02:00:00|3954.5|3942.5|3932.5|3920.5|3967.4|3955.4|3924.6|3912.6|638
1718074800000|2024-06-11 03:00:00|3931.5|3919.5|3910.7|3898.7|3932.5|3920.5|3908.8|3896.8|1056
1718078400000|2024-06-11 04:00:00|3911.2|3899.2|3910.6|3898.6|3912.6|3900.6|3904.7|3892.7|232
1718085600000|2024-06-11 06:00:00|3902.7|3890.7|3898.6|3886.6|3911.5|3899.5|3888.6|3876.6|415
1718089200000|2024-06-11 07:00:00|3898.2|3886.2|3917.6|3905.6|3919.6|3907.6|3893.6|3881.6|455
1718092800000|2024-06-11 08:00:00|3918.1|3906.1|3926.7|3914.7|3932.5|3920.5|3913.6|3901.6|385
1718096400000|2024-06-11 09:00:00|3927.6|3915.6|3937.7|3925.7|3942.7|3930.7|3919.5|3907.5|1101
1718110800000|2024-06-11 13:00:00|3928.2|3916.2|3925.6|3913.6|3936.7|3924.7|3921.7|3909.7|232
1718114400000|2024-06-11 14:00:00|3924.6|3912.6|3938.5|3926.5|3945.6|3933.6|3923.6|3911.6|297
1718118000000|2024-06-11 15:00:00|3939|3927|3931.9|3919.9|3939.5|3927.5|3930.4|3918.4|346
1718157600000|2024-06-12 02:00:00|3932.9|3920.9|3972.9|3960.9|3983.3|3971.3|3929.9|3917.9|1285
1718161200000|2024-06-12 03:00:00|3973.3|3961.3|3972.3|3960.3|3980.3|3968.3|3962.3|3950.3|1297
1718164800000|2024-06-12 04:00:00|3972.4|3960.4|3970.4|3958.4|3974.4|3962.4|3968.4|3956.4|60
1718172000000|2024-06-12 06:00:00|3976.3|3964.3|3978.4|3966.4|3985.3|3973.3|3973.3|3961.3|224
1718175600000|2024-06-12 07:00:00|3978.9|3966.9|3985.9|3973.9|3993.4|3981.4|3978.4|3966.4|129
1718179200000|2024-06-12 08:00:00|3985.4|3973.4|3971.4|3959.4|3990.4|3978.4|3970.4|3958.4|600
1718182800000|2024-06-12 09:00:00|3972.4|3960.4|3967.4|3955.4|3984.4|3972.4|3966|3954|435
1718197200000|2024-06-12 13:00:00|3979.4|3967.4|3966|3954|3995.4|3983.4|3962.5|3950.5|569
1718200800000|2024-06-12 14:00:00|3966.5|3954.5|3962.5|3950.5|3973.4|3961.4|3959.5|3947.5|237
1718204400000|2024-06-12 15:00:00|3962|3950|3966.4|3954.4|3971.4|3959.4|3961.5|3949.5|279
1718244000000|2024-06-13 02:00:00|4000.9|3988.9|3971|3959|4001.5|3989.5|3968.5|3956.5|6023
1718247600000|2024-06-13 03:00:00|3971.5|3959.5|3970.6|3958.6|3981.5|3969.5|3950.5|3938.5|2940
1718251200000|2024-06-13 04:00:00|3969.6|3957.6|3963|3951|3969.6|3957.6|3960.5|3948.5|753
1718258400000|2024-06-13 06:00:00|3966.5|3954.5|3961.5|3949.5|3973|3961|3954.5|3942.5|1329
1718262000000|2024-06-13 07:00:00|3962|3950|3975.5|3963.5|3978.5|3966.5|3957.5|3945.5|1825
1718265600000|2024-06-13 08:00:00|3974.5|3962.5|3952.5|3940.5|3974.5|3962.5|3947.5|3935.5|2267
1718269200000|2024-06-13 09:00:00|3952|3940|3945|3933|3952.5|3940.5|3938.5|3926.5|2276
1718283600000|2024-06-13 13:00:00|3940|3928|3935.5|3923.5|3941.5|3929.5|3916.5|3904.5|1720
1718287200000|2024-06-13 14:00:00|3935|3923|3945|3933|3946.5|3934.5|3925|3913|1131
1718290800000|2024-06-13 15:00:00|3944.5|3932.5|3950|3938|3951.5|3939.5|3941.5|3929.5|512
1718330400000|2024-06-14 02:00:00|3941|3929|3935.5|3923.5|3950.5|3938.5|3928.5|3916.5|2794
1718334000000|2024-06-14 03:00:00|3936.5|3924.5|3944.5|3932.5|3958.5|3946.5|3932|3920|3345
1718337600000|2024-06-14 04:00:00|3944|3932|3946.4|3934.4|3947|3935|3941.5|3929.5|570
1718344800000|2024-06-14 06:00:00|3969.4|3957.4|3955.4|3943.4|3988.4|3976.4|3947.4|3935.4|4415
1718348400000|2024-06-14 07:00:00|3955.9|3943.9|3952.9|3940.9|3963.4|3951.4|3952.4|3940.4|2467
1718352000000|2024-06-14 08:00:00|3952.4|3940.4|3955.2|3943.2|3963.3|3951.3|3947.3|3935.3|3552
1718355600000|2024-06-14 09:00:00|3954.2|3942.2|3953.2|3941.2|3959.3|3947.3|3949.3|3937.3|2694
1718676000000|2024-06-18 02:00:00|3940.7|3928.7|3929.5|3917.5|3950.1|3938.1|3920.4|3908.4|2484
1718679600000|2024-06-18 03:00:00|3929|3917|3925.2|3913.2|3932|3920|3920|3908|2059
1718683200000|2024-06-18 04:00:00|3925.6|3913.6|3928.5|3916.5|3929|3917|3922.8|3910.8|482
1718690400000|2024-06-18 06:00:00|3927.1|3915.1|3915.8|3903.8|3929.8|3917.8|3907.6|3895.6|1176
1718694000000|2024-06-18 07:00:00|3916.3|3904.3|3916|3904|3919.3|3907.3|3909.3|3897.3|1208
1718697600000|2024-06-18 08:00:00|3915.5|3903.5|3903.7|3891.7|3916|3904|3899.7|3887.7|1798
1718701200000|2024-06-18 09:00:00|3903.2|3891.2|3911.8|3899.8|3918.5|3906.5|3895.5|3883.5|2714
1718715600000|2024-06-18 13:00:00|3915.2|3903.2|3933.2|3921.2|3939.2|3927.2|3910.4|3898.4|1437
1718719200000|2024-06-18 14:00:00|3932.7|3920.7|3943.9|3931.9|3952.5|3940.5|3930.7|3918.7|593
1718722800000|2024-06-18 15:00:00|3944.3|3932.3|3944.6|3932.6|3948.3|3936.3|3939.9|3927.9|311
1718762400000|2024-06-19 02:00:00|3945.4|3933.4|3943.9|3931.9|3960.8|3948.8|3936.5|3924.5|1404
1718766000000|2024-06-19 03:00:00|3945.4|3933.4|3948.2|3936.2|3955.4|3943.4|3942.8|3930.8|496
1718769600000|2024-06-19 04:00:00|3948.6|3936.6|3952|3940|3952|3940|3948.6|3936.6|140
1718776800000|2024-06-19 06:00:00|3952.3|3940.3|3959.3|3947.3|3962|3950|3947.9|3935.9|560
1718780400000|2024-06-19 07:00:00|3959.7|3947.7|3943.5|3931.5|3961.9|3949.9|3943|3931|596
1718784000000|2024-06-19 08:00:00|3943.9|3931.9|3943.8|3931.8|3955.9|3943.9|3942.3|3930.3|731
1718787600000|2024-06-19 09:00:00|3943.7|3931.7|3942|3930|3957.3|3945.3|3939.6|3927.6|1072
1718802000000|2024-06-19 13:00:00|3954.8|3942.8|3945.1|3933.1|3960.1|3948.1|3944.1|3932.1|143
1718805600000|2024-06-19 14:00:00|3944.1|3932.1|3957|3945|3957.5|3945.5|3944.1|3932.1|206
1718809200000|2024-06-19 15:00:00|3957.5|3945.5|3955.4|3943.4|3959.2|3947.2|3953|3941|368
1718848800000|2024-06-20 02:00:00|3942.5|3930.5|3933.8|3921.8|3945.4|3933.4|3920.7|3908.7|849
1718852400000|2024-06-20 03:00:00|3934.2|3922.2|3929.9|3917.9|3939.9|3927.9|3925.5|3913.5|775
1718856000000|2024-06-20 04:00:00|3930|3918|3937.7|3925.7|3943.1|3931.1|3929.3|3917.3|290
1718863200000|2024-06-20 06:00:00|3929.1|3917.1|3944.7|3932.7|3949.7|3937.7|3927.1|3915.1|323
1718866800000|2024-06-20 07:00:00|3944.8|3932.8|3955|3943|3960.2|3948.2|3942.7|3930.7|310
1718870400000|2024-06-20 08:00:00|3955.4|3943.4|3971.4|3959.4|3972.4|3960.4|3953|3941|643
1718874000000|2024-06-20 09:00:00|3971.2|3959.2|3971.9|3959.9|3979|3967|3970.4|3958.4|978
1718888400000|2024-06-20 13:00:00|3962.2|3950.2|3963.9|3951.9|3975.3|3963.3|3956.8|3944.8|377
1718892000000|2024-06-20 14:00:00|3964|3952|3959.1|3947.1|3971|3959|3951.4|3939.4|318
1718895600000|2024-06-20 15:00:00|3959.6|3947.6|3955.2|3943.2|3962.4|3950.4|3954.7|3942.7|63
1718935200000|2024-06-21 02:00:00|3950.8|3938.8|3938.4|3926.4|3959.2|3947.2|3932.3|3920.3|783
1718938800000|2024-06-21 03:00:00|3938|3926|3928.8|3916.8|3940.8|3928.8|3928.8|3916.8|902
1718942400000|2024-06-21 04:00:00|3929.2|3917.2|3927.9|3915.9|3935.4|3923.4|3925.8|3913.8|344
1718949600000|2024-06-21 06:00:00|3918.8|3906.8|3922.1|3910.1|3923.6|3911.6|3908.1|3896.1|1433
1718953200000|2024-06-21 07:00:00|3922|3910|3914.6|3902.6|3922.4|3910.4|3911.6|3899.6|363
1718956800000|2024-06-21 08:00:00|3913.2|3901.2|3910.7|3898.7|3915.2|3903.2|3906.1|3894.1|1156
1718960400000|2024-06-21 09:00:00|3911.1|3899.1|3912.6|3900.6|3917.2|3905.2|3911.1|3899.1|999
1719194400000|2024-06-24 02:00:00|3884.4|3872.4|3902.4|3890.4|3902.9|3890.9|3882.9|3870.9|503
1719198000000|2024-06-24 03:00:00|3902.3|3890.3|3929.9|3917.9|3935.3|3923.3|3902.3|3890.3|297
1719201600000|2024-06-24 04:00:00|3929.6|3917.6|3929.4|3917.4|3933.9|3921.9|3928.9|3916.9|128
1719208800000|2024-06-24 06:00:00|3926.5|3914.5|3908.5|3896.5|3932.5|3920.5|3906.8|3894.8|319
1719212400000|2024-06-24 07:00:00|3908.2|3896.2|3919.2|3907.2|3924.2|3912.2|3906.8|3894.8|348
1719216000000|2024-06-24 08:00:00|3918.8|3906.8|3915.8|3903.8|3922.8|3910.8|3911.8|3899.8|237
1719219600000|2024-06-24 09:00:00|3915.5|3903.5|3914.3|3902.3|3921.8|3909.8|3911.5|3899.5|767
1719234000000|2024-06-24 13:00:00|3904.9|3892.9|3904.7|3892.7|3908|3896|3892.5|3880.5|951
1719237600000|2024-06-24 14:00:00|3904.5|3892.5|3903.4|3891.4|3914.7|3902.7|3901|3889|172
1719241200000|2024-06-24 15:00:00|3905.3|3893.3|3908.3|3896.3|3910.8|3898.8|3903.7|3891.7|96
1719280800000|2024-06-25 02:00:00|3872.4|3860.4|3878.5|3866.5|3885.7|3873.7|3872.1|3860.1|772
1719284400000|2024-06-25 03:00:00|3878.3|3866.3|3879.8|3867.8|3883.8|3871.8|3872.8|3860.8|249
1719288000000|2024-06-25 04:00:00|3880.1|3868.1|3877.4|3865.4|3881.4|3869.4|3876.1|3864.1|118
1719295200000|2024-06-25 06:00:00|3877.3|3865.3|3879.8|3867.8|3882.7|3870.7|3863.3|3851.3|1417
1719298800000|2024-06-25 07:00:00|3879.3|3867.3|3880|3868|3885.6|3873.6|3876.7|3864.7|438
1719302400000|2024-06-25 08:00:00|3879.6|3867.6|3880.6|3868.6|3887.4|3875.4|3877.6|3865.6|500
1719306000000|2024-06-25 09:00:00|3880.9|3868.9|3872.3|3860.3|3880.9|3868.9|3869.6|3857.6|1203
1719320400000|2024-06-25 13:00:00|3878.6|3866.6|3878|3866|3891.3|3879.3|3876.2|3864.2|409
1719324000000|2024-06-25 14:00:00|3877.7|3865.7|3875.2|3863.2|3884.9|3872.9|3873.2|3861.2|368
1719327600000|2024-06-25 15:00:00|3875.5|3863.5|3852|3840|3875.5|3863.5|3851.5|3839.5|452
1719367200000|2024-06-26 02:00:00|3854.1|3842.1|3863.3|3851.3|3866|3854|3847.8|3835.8|144
1719370800000|2024-06-26 03:00:00|3863.5|3851.5|3879.9|3867.9|3886.9|3874.9|3863.3|3851.3|266
1719374400000|2024-06-26 04:00:00|3878.9|3866.9|3879.9|3867.9|3883.6|3871.6|3878.9|3866.9|150
1719381600000|2024-06-26 06:00:00|3897.3|3885.3|3892.8|3880.8|3904.8|3892.8|3888.1|3876.1|817
1719385200000|2024-06-26 07:00:00|3892.4|3880.4|3898.7|3886.7|3899.4|3887.4|3882.9|3870.9|1088
1719388800000|2024-06-26 08:00:00|3899|3887|3895.5|3883.5|3905.5|3893.5|3893.9|3881.9|772
1719392400000|2024-06-26 09:00:00|3895.2|3883.2|3892.3|3880.3|3908.5|3896.5|3891.8|3879.8|819
1719406800000|2024-06-26 13:00:00|3890.1|3878.1|3888.2|3876.2|3893.3|3881.3|3883.8|3871.8|337
1719410400000|2024-06-26 14:00:00|3888.4|3876.4|3893.5|3881.5|3902.7|3890.7|3886.7|3874.7|159
1719414000000|2024-06-26 15:00:00|3893.8|3881.8|3894.4|3882.4|3903.4|3891.4|3890.8|3878.8|222
1719453600000|2024-06-27 02:00:00|3902.9|3890.9|3888.8|3876.8|3908.9|3896.9|3887.8|3875.8|403
1719457200000|2024-06-27 03:00:00|3888.6|3876.6|3887.9|3875.9|3889.8|3877.8|3878.7|3866.7|310
1719460800000|2024-06-27 04:00:00|3887.4|3875.4|3884.1|3872.1|3887.4|3875.4|3882.4|3870.4|4
1719468000000|2024-06-27 06:00:00|3880.9|3868.9|3877.8|3865.8|3886.1|3874.1|3873.9|3861.9|745
1719471600000|2024-06-27 07:00:00|3877.5|3865.5|3888.9|3876.9|3891.6|3879.6|3875.8|3863.8|286
1719475200000|2024-06-27 08:00:00|3888.2|3876.2|3902.9|3890.9|3903|3891|3886.2|3874.2|411
1719478800000|2024-06-27 09:00:00|3902.6|3890.6|3909.5|3897.5|3923.4|3911.4|3900.9|3888.9|1181
1719493200000|2024-06-27 13:00:00|3912.3|3900.3|3911.5|3899.5|3930|3918|3908|3896|448
1719496800000|2024-06-27 14:00:00|3912|3900|3914.3|3902.3|3916.3|3904.3|3907.7|3895.7|210
1719500400000|2024-06-27 15:00:00|3914.6|3902.6|3910.5|3898.5|3917.3|3905.3|3910|3898|95
1719540000000|2024-06-28 02:00:00|3914.7|3902.7|3927.5|3915.5|3934.5|3922.5|3913|3901|807
1719543600000|2024-06-28 03:00:00|3928.2|3916.2|3943.9|3931.9|3945.9|3933.9|3926.9|3914.9|678
1719547200000|2024-06-28 04:00:00|3943.4|3931.4|3940.4|3928.4|3944.6|3932.6|3937.6|3925.6|689
1719554400000|2024-06-28 06:00:00|3937.4|3925.4|3930.6|3918.6|3938.9|3926.9|3927.9|3915.9|408
1719558000000|2024-06-28 07:00:00|3930.9|3918.9|3938.4|3926.4|3939.1|3927.1|3930.4|3918.4|161
1719561600000|2024-06-28 08:00:00|3937.4|3925.4|3930.6|3918.6|3937.9|3925.9|3924.3|3912.3|184
1719565200000|2024-06-28 09:00:00|3930.3|3918.3|3930.8|3918.8|3939.4|3927.4|3924.8|3912.8|1606
1719799200000|2024-07-01 02:00:00|3991.2|3979.2|3980|3968|3993.4|3981.4|3969.5|3957.5|584
1719802800000|2024-07-01 03:00:00|3980.8|3968.8|4005.3|3993.3|4013.3|4001.3|3980|3968|917
1719806400000|2024-07-01 04:00:00|4005.8|3993.8|4001.8|3989.8|4006.3|3994.3|4001.6|3989.6|85
1719813600000|2024-07-01 06:00:00|3998|3986|4011|3999|4013|4001|3993.5|3981.5|296
1719817200000|2024-07-01 07:00:00|4011.8|3999.8|4017.8|4005.8|4023.8|4011.8|4011.2|3999.2|237
1719820800000|2024-07-01 08:00:00|4017.3|4005.3|4015.7|4003.7|4023.5|4011.5|4012.5|4000.5|239
1719824400000|2024-07-01 09:00:00|4014.7|4002.7|3996.4|3984.4|4015.7|4003.7|3990.1|3978.1|512
1719838800000|2024-07-01 13:00:00|4003.3|3991.3|4006.6|3994.6|4016.1|4004.1|4001.6|3989.6|29
1719842400000|2024-07-01 14:00:00|4007.1|3995.1|4019|4007|4020.8|4008.8|4000.6|3988.6|173
1719846000000|2024-07-01 15:00:00|4019.5|4007.5|4031.7|4019.7|4033|4021|4019|4007|50
1719885600000|2024-07-02 02:00:00|4047.8|4035.8|4054.5|4042.5|4056.5|4044.5|4033.8|4021.8|537
1719889200000|2024-07-02 03:00:00|4054.7|4042.7|4057.9|4045.9|4066.5|4054.5|4054|4042|623
1719892800000|2024-07-02 04:00:00|4057.7|4045.7|4071|4059|4077.5|4065.5|4057.7|4045.7|109
1719900000000|2024-07-02 06:00:00|4066.7|4054.7|4075.2|4063.2|4077.7|4065.7|4065.7|4053.7|200
1719903600000|2024-07-02 07:00:00|4075.7|4063.7|4059.1|4047.1|4079|4067|4056.8|4044.8|77
1719907200000|2024-07-02 08:00:00|4069.4|4057.4|4099.6|4087.6|4102.6|4090.6|4069.4|4057.4|536
1719910800000|2024-07-02 09:00:00|4099.4|4087.4|4103.2|4091.2|4108.4|4096.4|4096.4|4084.4|638
1719925200000|2024-07-02 13:00:00|4102.1|4090.1|4102.6|4090.6|4116.1|4104.1|4092.6|4080.6|243
1719928800000|2024-07-02 14:00:00|4102.4|4090.4|4090.3|4078.3|4105.9|4093.9|4086.1|4074.1|249
1719932400000|2024-07-02 15:00:00|4091.1|4079.1|4081|4069|4095.3|4083.3|4080.5|4068.5|176
1719972000000|2024-07-03 02:00:00|4074.4|4062.4|4059.6|4047.6|4075.4|4063.4|4033.6|4021.6|672
1719975600000|2024-07-03 03:00:00|4059.2|4047.2|4073.1|4061.1|4078.1|4066.1|4056.4|4044.4|665
1719979200000|2024-07-03 04:00:00|4073.7|4061.7|4071.9|4059.9|4081.3|4069.3|4071.9|4059.9|24
1719986400000|2024-07-03 06:00:00|4073|4061|4072|4060|4087.5|4075.5|4062.5|4050.5|126
1719990000000|2024-07-03 07:00:00|4072.3|4060.3|4083.1|4071.1|4084.9|4072.9|4070.5|4058.5|331
1719993600000|2024-07-03 08:00:00|4083.3|4071.3|4097.4|4085.4|4098|4086|4082.9|4070.9|375
1719997200000|2024-07-03 09:00:00|4097.2|4085.2|4094.6|4082.6|4100|4088|4086.9|4074.9|1661
1720011600000|2024-07-03 13:00:00|4092.4|4080.4|4117.1|4105.1|4117.1|4105.1|4083.4|4071.4|286
1720015200000|2024-07-03 14:00:00|4117.6|4105.6|4107.2|4095.2|4133.6|4121.6|4106.2|4094.2|1160
1720018800000|2024-07-03 15:00:00|4107.4|4095.4|4110.3|4098.3|4111|4099|4105.2|4093.2|142
1720058400000|2024-07-04 02:00:00|4102.9|4090.9|4101.3|4089.3|4105.1|4093.1|4085.5|4073.5|486
1720062000000|2024-07-04 03:00:00|4101.6|4089.6|4111.1|4099.1|4117.9|4105.9|4095.1|4083.1|665
1720065600000|2024-07-04 04:00:00|4111.2|4099.2|4101.7|4089.7|4118.7|4106.7|4101.5|4089.5|147
1720072800000|2024-07-04 06:00:00|4086.2|4074.2|4085.7|4073.7|4091.7|4079.7|4076.8|4064.8|441
1720076400000|2024-07-04 07:00:00|4085.8|4073.8|4086.2|4074.2|4094.2|4082.2|4081.6|4069.6|504
1720080000000|2024-07-04 08:00:00|4086|4074|4083.3|4071.3|4089|4077|4069.1|4057.1|107
1720083600000|2024-07-04 09:00:00|4083.8|4071.8|4077.9|4065.9|4087|4075|4064.1|4052.1|436
1720098000000|2024-07-04 13:00:00|4086.7|4074.7|4099.7|4087.7|4099.7|4087.7|4073|4061|1257
1720101600000|2024-07-04 14:00:00|4098.7|4086.7|4079.7|4067.7|4099.2|4087.2|4072.2|4060.2|147
1720105200000|2024-07-04 15:00:00|4079.8|4067.8|4062.7|4050.7|4081.2|4069.2|4062.3|4050.3|227
1720144800000|2024-07-05 02:00:00|4082.2|4070.2|4076.5|4064.5|4084.5|4072.5|4062|4050|214
1720148400000|2024-07-05 03:00:00|4077|4065|4057.8|4045.8|4084.3|4072.3|4053.6|4041.6|399
1720152000000|2024-07-05 04:00:00|4058.8|4046.8|4058.3|4046.3|4060.9|4048.9|4052.6|4040.6|172
1720159200000|2024-07-05 06:00:00|4058.6|4046.6|4053.4|4041.4|4072.8|4060.8|4044.4|4032.4|2252
1720162800000|2024-07-05 07:00:00|4054.2|4042.2|4072.7|4060.7|4077.5|4065.5|4051.1|4039.1|478
1720166400000|2024-07-05 08:00:00|4071.7|4059.7|4068.9|4056.9|4076.4|4064.4|4066.1|4054.1|414
1720170000000|2024-07-05 09:00:00|4068.1|4056.1|4050.2|4038.2|4068.9|4056.9|4050.2|4038.2|383
1720490400000|2024-07-09 02:00:00|4005.8|3993.8|3968|3956|4005.8|3993.8|3967|3955|1553
1720494000000|2024-07-09 03:00:00|3967.5|3955.5|3965.1|3953.1|3979.6|3967.6|3957.1|3945.1|705
1720497600000|2024-07-09 04:00:00|3965.2|3953.2|3964.3|3952.3|3967.1|3955.1|3961.1|3949.1|198
1720504800000|2024-07-09 06:00:00|3959.7|3947.7|3963.4|3951.4|3972.5|3960.5|3953.5|3941.5|746
1720508400000|2024-07-09 07:00:00|3963.3|3951.3|3951.6|3939.6|3968.3|3956.3|3947.4|3935.4|596
1720512000000|2024-07-09 08:00:00|3951.5|3939.5|3957.7|3945.7|3964.5|3952.5|3942.6|3930.6|723
1720515600000|2024-07-09 09:00:00|3958.7|3946.7|3969.2|3957.2|3975.2|3963.2|3950.7|3938.7|1419
1720530000000|2024-07-09 13:00:00|3966.5|3954.5|3948.1|3936.1|3971.1|3959.1|3944.6|3932.6|357
1720533600000|2024-07-09 14:00:00|3947.6|3935.6|3926.9|3914.9|3950.1|3938.1|3922.8|3910.8|180
1720537200000|2024-07-09 15:00:00|3926.8|3914.8|3918.5|3906.5|3931.9|3919.9|3915|3903|299
1720576800000|2024-07-10 02:00:00|3874.9|3862.9|3881.9|3869.9|3884.8|3872.8|3868|3856|1013
1720580400000|2024-07-10 03:00:00|3880.9|3868.9|3889.1|3877.1|3889.9|3877.9|3860.9|3848.9|875
1720584000000|2024-07-10 04:00:00|3888.1|3876.1|3887|3875|3888.2|3876.2|3880.1|3868.1|163
1720591200000|2024-07-10 06:00:00|3900|3888|3896.1|3884.1|3911.3|3899.3|3894.3|3882.3|654
1720594800000|2024-07-10 07:00:00|3896.2|3884.2|3911.2|3899.2|3919.3|3907.3|3895.2|3883.2|315
1720598400000|2024-07-10 08:00:00|3911.1|3899.1|3924.7|3912.7|3926.3|3914.3|3906.7|3894.7|946
1720602000000|2024-07-10 09:00:00|3923.7|3911.7|3931.2|3919.2|3942.3|3930.3|3916.8|3904.8|730
1720616400000|2024-07-10 13:00:00|3932.4|3920.4|3932.5|3920.5|3942.5|3930.5|3923.3|3911.3|254
1720620000000|2024-07-10 14:00:00|3932.9|3920.9|3930.2|3918.2|3938.5|3926.5|3928.7|3916.7|271
1720623600000|2024-07-10 15:00:00|3930.7|3918.7|3927.2|3915.2|3932.6|3920.6|3925.8|3913.8|108
1720663200000|2024-07-11 02:00:00|3921.9|3909.9|3937.6|3925.6|3938.7|3926.7|3918.9|3906.9|345
1720666800000|2024-07-11 03:00:00|3936.6|3924.6|3935|3923|3943|3931|3921.1|3909.1|760
1720670400000|2024-07-11 04:00:00|3934.1|3922.1|3923|3911|3934.2|3922.2|3922.1|3910.1|195
1720677600000|2024-07-11 06:00:00|3924|3912|3909|3897|3925.9|3913.9|3902|3890|181
1720681200000|2024-07-11 07:00:00|3909.1|3897.1|3926.8|3914.8|3934|3922|3908|3896|313
1720684800000|2024-07-11 08:00:00|3925.8|3913.8|3923.9|3911.9|3931.7|3919.7|3918.9|3906.9|148
1720688400000|2024-07-11 09:00:00|3923.4|3911.4|3947|3935|3951.1|3939.1|3923.4|3911.4|286
1720702800000|2024-07-11 13:00:00|3950.7|3938.7|3961|3949|3961|3949|3942.3|3930.3|261
1720706400000|2024-07-11 14:00:00|3960.5|3948.5|3965.6|3953.6|3977.6|3965.6|3958|3946|207
1720710000000|2024-07-11 15:00:00|3965.1|3953.1|3967.2|3955.2|3968.8|3956.8|3964.6|3952.6|54
1720749600000|2024-07-12 02:00:00|3995.5|3983.5|3972|3960|3999.4|3987.4|3971|3959|395
1720753200000|2024-07-12 03:00:00|3973|3961|3967.7|3955.7|3985.9|3973.9|3959.7|3947.7|973
1720756800000|2024-07-12 04:00:00|3966.8|3954.8|3964.5|3952.5|3967.7|3955.7|3960.4|3948.4|182
1720764000000|2024-07-12 06:00:00|3959.7|3947.7|3943.1|3931.1|3963.7|3951.7|3942.6|3930.6|135
1720767600000|2024-07-12 07:00:00|3943.5|3931.5|3932.1|3920.1|3945|3933|3923.7|3911.7|263
1720771200000|2024-07-12 08:00:00|3931.6|3919.6|3938.6|3926.6|3939.6|3927.6|3920.6|3908.6|180
1720774800000|2024-07-12 09:00:00|3938.5|3926.5|3924.2|3912.2|3938.5|3926.5|3918.1|3906.1|592
1721008800000|2024-07-15 02:00:00|3878.9|3866.9|3922.4|3910.4|3928.4|3916.4|3877.4|3865.4|3121
1721012400000|2024-07-15 03:00:00|3921.9|3909.9|3926.3|3914.3|3940.3|3928.3|3919.9|3907.9|3213
1721016000000|2024-07-15 04:00:00|3926.8|3914.8|3922.3|3910.3|3927.3|3915.3|3913.3|3901.3|1104
1721023200000|2024-07-15 06:00:00|3916.7|3904.7|3923.2|3911.2|3929.2|3917.2|3908.2|3896.2|1924
1721026800000|2024-07-15 07:00:00|3922.7|3910.7|3901.2|3889.2|3924.2|3912.2|3901.2|3889.2|1327
1721030400000|2024-07-15 08:00:00|3901.7|3889.7|3894.1|3882.1|3906.1|3894.1|3888.1|3876.1|2404
1721034000000|2024-07-15 09:00:00|3893.7|3881.7|3903.2|3891.2|3904.2|3892.2|3887.2|3875.2|2569
1721048400000|2024-07-15 13:00:00|3893.1|3881.1|3888|3876|3908|3896|3882.5|3870.5|2244
1721052000000|2024-07-15 14:00:00|3887.5|3875.5|3909|3897|3911|3899|3884|3872|1009
1721055600000|2024-07-15 15:00:00|3909.5|3897.5|3909.4|3897.4|3924.4|3912.4|3908.4|3896.4|513
1721095200000|2024-07-16 02:00:00|3917.5|3905.5|3948.6|3936.6|3966.6|3954.6|3917.5|3905.5|3522
1721098800000|2024-07-16 03:00:00|3948.7|3936.7|3936.7|3924.7|3955.6|3943.6|3931.6|3919.6|2013
1721102400000|2024-07-16 04:00:00|3935.7|3923.7|3941.8|3929.8|3943.2|3931.2|3931.8|3919.8|885
1721109600000|2024-07-16 06:00:00|3943.7|3931.7|3946.7|3934.7|3954.7|3942.7|3939.7|3927.7|874
1721113200000|2024-07-16 07:00:00|3947.2|3935.2|3947.6|3935.6|3959.6|3947.6|3946.6|3934.6|1252
1721116800000|2024-07-16 08:00:00|3946.6|3934.6|3948.6|3936.6|3950.6|3938.6|3938.6|3926.6|1305
1721120400000|2024-07-16 09:00:00|3946.6|3934.6|3948.6|3936.6|3955.5|3943.5|3943.1|3931.1|1470
1721134800000|2024-07-16 13:00:00|3937|3925|3946.4|3934.4|3949.4|3937.4|3931.4|3919.4|1677
1721138400000|2024-07-16 14:00:00|3946.9|3934.9|3958.8|3946.8|3966.3|3954.3|3946.4|3934.4|713
1721142000000|2024-07-16 15:00:00|3958.4|3946.4|3969.8|3957.8|3973.7|3961.7|3958.3|3946.3|341
1721181600000|2024-07-17 02:00:00|3997.3|3985.3|3985.7|3973.7|4006.6|3994.6|3979.1|3967.1|2244
1721185200000|2024-07-17 03:00:00|3985.2|3973.2|3968.8|3956.8|3985.7|3973.7|3954.8|3942.8|1947
1721188800000|2024-07-17 04:00:00|3969.3|3957.3|3961.2|3949.2|3969.8|3957.8|3959.8|3947.8|537
1721196000000|2024-07-17 06:00:00|3950.7|3938.7|3964|3952|3965|3953|3946.7|3934.7|1054
1721199600000|2024-07-17 07:00:00|3965.9|3953.9|3961.9|3949.9|3967.4|3955.4|3951|3939|1492
1721203200000|2024-07-17 08:00:00|3960.4|3948.4|3948.8|3936.8|3961.4|3949.4|3938.8|3926.8|1589
1721206800000|2024-07-17 09:00:00|3949.8|3937.8|3957.3|3945.3|3960.8|3948.8|3946.7|3934.7|1739
1721221200000|2024-07-17 13:00:00|3970.7|3958.7|3972.8|3960.8|3978.8|3966.8|3965.8|3953.8|488
1721224800000|2024-07-17 14:00:00|3973.2|3961.2|3951.2|3939.2|3973.3|3961.3|3949.7|3937.7|647
1721228400000|2024-07-17 15:00:00|3951.3|3939.3|3942.8|3930.8|3953.8|3941.8|3940.8|3928.8|358
1721268000000|2024-07-18 02:00:00|3932.6|3920.6|3949.8|3937.8|3957.3|3945.3|3922.6|3910.6|1527
1721271600000|2024-07-18 03:00:00|3950.2|3938.2|3961.6|3949.6|3965.7|3953.7|3949.8|3937.8|1092
1721275200000|2024-07-18 04:00:00|3961.1|3949.1|3957.5|3945.5|3962.1|3950.1|3953|3941|383
1721282400000|2024-07-18 06:00:00|3975|3963|3975.9|3963.9|3987.8|3975.8|3967|3955|1261
1721286000000|2024-07-18 07:00:00|3975|3963|3977.2|3965.2|3983|3971|3970.1|3958.1|1199
1721289600000|2024-07-18 08:00:00|3977.6|3965.6|3963|3951|3981.1|3969.1|3958.6|3946.6|1153
1721293200000|2024-07-18 09:00:00|3963.1|3951.1|3963.9|3951.9|3967.1|3955.1|3956|3944|1854
1721307600000|2024-07-18 13:00:00|3958.9|3946.9|3944|3932|3966.2|3954.2|3942|3930|441
1721311200000|2024-07-18 14:00:00|3944.4|3932.4|3950.5|3938.5|3953.4|3941.4|3938.4|3926.4|796
1721314800000|2024-07-18 15:00:00|3949.7|3937.7|3953.5|3941.5|3957.5|3945.5|3949.5|3937.5|190
1721354400000|2024-07-19 02:00:00|3951.6|3939.6|3967.3|3955.3|3969.2|3957.2|3949.2|3937.2|632
1721358000000|2024-07-19 03:00:00|3967.2|3955.2|3957.6|3945.6|3969.2|3957.2|3953.2|3941.2|723
1721361600000|2024-07-19 04:00:00|3956.6|3944.6|3957.6|3945.6|3962.2|3950.2|3954.1|3942.1|171
1721368800000|2024-07-19 06:00:00|3957.5|3945.5|3957.5|3945.5|3962.1|3950.1|3949.4|3937.4|676
1721372400000|2024-07-19 07:00:00|3958.9|3946.9|3968.3|3956.3|3968.8|3956.8|3953.5|3941.5|275
1721376000000|2024-07-19 08:00:00|3967|3955|3979.7|3967.7|3981.7|3969.7|3965.9|3953.9|794
1721379600000|2024-07-19 09:00:00|3979.2|3967.2|3983.3|3971.3|3986.8|3974.8|3978.2|3966.2|783
1721613600000|2024-07-22 02:00:00|3964.6|3952.6|3997.4|3985.4|4000.8|3988.8|3963.3|3951.3|707
1721617200000|2024-07-22 03:00:00|3997.3|3985.3|3991.3|3979.3|4003.8|3991.8|3988.4|3976.4|995
1721620800000|2024-07-22 04:00:00|3990.8|3978.8|3998.1|3986.1|4000.1|3988.1|3990.8|3978.8|794
1721628000000|2024-07-22 06:00:00|3998.7|3986.7|4005.6|3993.6|4012.2|4000.2|3998.5|3986.5|1779
1721631600000|2024-07-22 07:00:00|4005.1|3993.1|4009.9|3997.9|4015.2|4003.2|4005.1|3993.1|1460
1721635200000|2024-07-22 08:00:00|4010.3|3998.3|4016.7|4004.7|4021.4|4009.4|4010.3|3998.3|850
1721638800000|2024-07-22 09:00:00|4015.9|4003.9|4010|3998|4016.4|4004.4|4005|3993|1164
1721653200000|2024-07-22 13:00:00|4001|3989|4020.3|4008.3|4022.8|4010.8|4001|3989|575
1721656800000|2024-07-22 14:00:00|4020.7|4008.7|4014.8|4002.8|4026.4|4014.4|4011.4|3999.4|347
1721660400000|2024-07-22 15:00:00|4014.4|4002.4|4011.4|3999.4|4015.1|4003.1|4008.4|3996.4|249
1721700000000|2024-07-23 02:00:00|4033|4021|4011|3999|4037.2|4025.2|4008.3|3996.3|708
1721703600000|2024-07-23 03:00:00|4010|3998|3998.8|3986.8|4012.9|4000.9|3992.6|3980.6|514
1721707200000|2024-07-23 04:00:00|3999.2|3987.2|4006.5|3994.5|4010.5|3998.5|3998.2|3986.2|331
1721714400000|2024-07-23 06:00:00|3996.1|3984.1|3985.4|3973.4|3997.1|3985.1|3984|3972|785
1721718000000|2024-07-23 07:00:00|3984.8|3972.8|3984.4|3972.4|3988|3976|3974.4|3962.4|160
1721721600000|2024-07-23 08:00:00|3984.5|3972.5|3988.3|3976.3|3995.3|3983.3|3984.4|3972.4|66
1721725200000|2024-07-23 09:00:00|3988.7|3976.7|3987.7|3975.7|3994.3|3982.3|3985.3|3973.3|365
1721739600000|2024-07-23 13:00:00|3989.9|3977.9|3994.7|3982.7|4006.2|3994.2|3988.9|3976.9|424
1721743200000|2024-07-23 14:00:00|3994.5|3982.5|4007.5|3995.5|4010.5|3998.5|3993.5|3981.5|327
1721746800000|2024-07-23 15:00:00|4007.8|3995.8|4003|3991|4009.2|3997.2|3999.3|3987.3|26
1721786400000|2024-07-24 02:00:00|3991.2|3979.2|3977.2|3965.2|3994.7|3982.7|3973.9|3961.9|637
1721790000000|2024-07-24 03:00:00|3977.6|3965.6|3972.2|3960.2|3983.2|3971.2|3967.2|3955.2|150
1721793600000|2024-07-24 04:00:00|3972.5|3960.5|3975.8|3963.8|3976.7|3964.7|3966|3954|76
1721800800000|2024-07-24 06:00:00|3931.3|3919.3|3931|3919|3940.1|3928.1|3927.4|3915.4|2199
1721804400000|2024-07-24 07:00:00|3931.1|3919.1|3948.7|3936.7|3948.8|3936.8|3929.8|3917.8|1381
1721808000000|2024-07-24 08:00:00|3950.1|3938.1|3952.7|3940.7|3954.7|3942.7|3945.4|3933.4|399
1721811600000|2024-07-24 09:00:00|3953.7|3941.7|3948.4|3936.4|3953.7|3941.7|3946|3934|990
1721826000000|2024-07-24 13:00:00|3943.6|3931.6|3925.7|3913.7|3947.6|3935.6|3925.4|3913.4|880
1721829600000|2024-07-24 14:00:00|3925.4|3913.4|3939.2|3927.2|3942.9|3930.9|3920.7|3908.7|178
1721833200000|2024-07-24 15:00:00|3938.8|3926.8|3946.3|3934.3|3949.3|3937.3|3938.2|3926.2|265
1721872800000|2024-07-25 02:00:00|3920.9|3908.9|3917.7|3905.7|3926.4|3914.4|3902.4|3890.4|1216
1721876400000|2024-07-25 03:00:00|3917.5|3905.5|3939.3|3927.3|3941.9|3929.9|3915.8|3903.8|410
1721880000000|2024-07-25 04:00:00|3939.4|3927.4|3939.9|3927.9|3940.2|3928.2|3935.6|3923.6|42
1721887200000|2024-07-25 06:00:00|3947.3|3935.3|3949.4|3937.4|3954.5|3942.5|3938.8|3926.8|946
1721890800000|2024-07-25 07:00:00|3949.6|3937.6|3947.4|3935.4|3951.7|3939.7|3938.4|3926.4|587
1721894400000|2024-07-25 08:00:00|3946.4|3934.4|3949.7|3937.7|3950|3938|3934.7|3922.7|682
1721898000000|2024-07-25 09:00:00|3950|3938|3942.6|3930.6|3950.3|3938.3|3936|3924|956
1721912400000|2024-07-25 13:00:00|3954.5|3942.5|3941.1|3929.1|3961|3949|3940|3928|742
1721916000000|2024-07-25 14:00:00|3940.9|3928.9|3966.6|3954.6|3967.1|3955.1|3935.1|3923.1|630
1721919600000|2024-07-25 15:00:00|3967.1|3955.1|3971.7|3959.7|3971.9|3959.9|3965.1|3953.1|257
1721959200000|2024-07-26 02:00:00|3986.9|3974.9|3985|3973|3987.6|3975.6|3970.3|3958.3|1095
1721962800000|2024-07-26 03:00:00|3985.1|3973.1|3979.1|3967.1|3993.6|3981.6|3974.8|3962.8|658
1721966400000|2024-07-26 04:00:00|3978.5|3966.5|3980.1|3968.1|3980.7|3968.7|3976.4|3964.4|257
1721973600000|2024-07-26 06:00:00|3984|3972|3982.3|3970.3|3987.6|3975.6|3977.6|3965.6|516
1721977200000|2024-07-26 07:00:00|3982|3970|3980.3|3968.3|3986.3|3974.3|3977.6|3965.6|224
1721980800000|2024-07-26 08:00:00|3980|3968|3978.2|3966.2|3983.3|3971.3|3976.2|3964.2|321
1721984400000|2024-07-26 09:00:00|3978|3966|3968.1|3956.1|3979|3967|3968.1|3956.1|916
1722218400000|2024-07-29 02:00:00|3888.7|3876.7|3928.7|3916.7|3934.4|3922.4|3885.9|3873.9|2797
1722222000000|2024-07-29 03:00:00|3928.9|3916.9|3935.6|3923.6|3943.4|3931.4|3924.1|3912.1|580
1722225600000|2024-07-29 04:00:00|3936.3|3924.3|3942.1|3930.1|3942.1|3930.1|3933.8|3921.8|73
1722232800000|2024-07-29 06:00:00|3956|3944|3959.2|3947.2|3973.5|3961.5|3956|3944|1011
1722236400000|2024-07-29 07:00:00|3959.5|3947.5|3957.9|3945.9|3965.9|3953.9|3951.4|3939.4|515
1722240000000|2024-07-29 08:00:00|3957.4|3945.4|3946.9|3934.9|3960.4|3948.4|3944.9|3932.9|465
1722243600000|2024-07-29 09:00:00|3945.1|3933.1|3933.1|3921.1|3946.1|3934.1|3929.3|3917.3|1028
1722258000000|2024-07-29 13:00:00|3926.9|3914.9|3919.6|3907.6|3932.1|3920.1|3906.1|3894.1|726
1722261600000|2024-07-29 14:00:00|3919.8|3907.8|3915|3903|3920.1|3908.1|3906|3894|440
1722265200000|2024-07-29 15:00:00|3914.8|3902.8|3927.7|3915.7|3927.8|3915.8|3914|3902|133
1722304800000|2024-07-30 02:00:00|3933.6|3921.6|3960.1|3948.1|3961.6|3949.6|3929.6|3917.6|1152
1722308400000|2024-07-30 03:00:00|3959.5|3947.5|3946.5|3934.5|3977.8|3965.8|3946.3|3934.3|578
1722312000000|2024-07-30 04:00:00|3947.3|3935.3|3943.3|3931.3|3947.3|3935.3|3940.5|3928.5|49
1722319200000|2024-07-30 06:00:00|3932.6|3920.6|3921.1|3909.1|3933.4|3921.4|3912.3|3900.3|1345
1722322800000|2024-07-30 07:00:00|3921.4|3909.4|3935|3923|3938.8|3926.8|3919.1|3907.1|934
1722326400000|2024-07-30 08:00:00|3935.5|3923.5|3945.1|3933.1|3946.1|3934.1|3929.9|3917.9|683
1722330000000|2024-07-30 09:00:00|3945.4|3933.4|3939.9|3927.9|3947|3935|3932.8|3920.8|1524
1722344400000|2024-07-30 13:00:00|3920.2|3908.2|3910.5|3898.5|3939|3927|3908.4|3896.4|923
1722348000000|2024-07-30 14:00:00|3910.2|3898.2|3929.3|3917.3|3932.4|3920.4|3905.5|3893.5|949
1722351600000|2024-07-30 15:00:00|3929.6|3917.6|3924.6|3912.6|3929.6|3917.6|3922.9|3910.9|47
1722391200000|2024-07-31 02:00:00|3917.9|3905.9|3938|3926|3941|3929|3912.5|3900.5|554
1722394800000|2024-07-31 03:00:00|3938.3|3926.3|3918.2|3906.2|3940|3928|3915.4|3903.4|1412
1722398400000|2024-07-31 04:00:00|3917.9|3905.9|3921.1|3909.1|3921.1|3909.1|3916.4|3904.4|206
1722405600000|2024-07-31 06:00:00|3912.3|3900.3|3912|3900|3919.8|3907.8|3906.3|3894.3|447
1722409200000|2024-07-31 07:00:00|3911.7|3899.7|3910|3898|3917.8|3905.8|3904.2|3892.2|345
1722412800000|2024-07-31 08:00:00|3909|3897|3923.3|3911.3|3923.6|3911.6|3905|3893|836
1722416400000|2024-07-31 09:00:00|3922.9|3910.9|3931.6|3919.6|3932.8|3920.8|3917|3905|1735
1722430800000|2024-07-31 13:00:00|3940.1|3928.1|3943.4|3931.4|3962.3|3950.3|3933.6|3921.6|642
1722434400000|2024-07-31 14:00:00|3943.1|3931.1|3930.1|3918.1|3943.9|3931.9|3924.6|3912.6|460
1722438000000|2024-07-31 15:00:00|3929.9|3917.9|3928.3|3916.3|3931.5|3919.5|3925.3|3913.3|14
1722477600000|2024-08-01 02:00:00|3905.4|3893.4|3876.3|3864.3|3905.4|3893.4|3867.5|3855.5|1856
1722481200000|2024-08-01 03:00:00|3876.1|3864.1|3891.4|3879.4|3897|3885|3870.9|3858.9|1208
1722484800000|2024-08-01 04:00:00|3890.8|3878.8|3886.8|3874.8|3890.8|3878.8|3885.2|3873.2|186
1722492000000|2024-08-01 06:00:00|3884.1|3872.1|3890.1|3878.1|3895.2|3883.2|3882|3870|313
1722495600000|2024-08-01 07:00:00|3889.8|3877.8|3892.7|3880.7|3899|3887|3883.9|3871.9|1198
1722499200000|2024-08-01 08:00:00|3892.9|3880.9|3897.1|3885.1|3897.7|3885.7|3883.5|3871.5|633
1722502800000|2024-08-01 09:00:00|3897.9|3885.9|3899.6|3887.6|3913.8|3901.8|3896.5|3884.5|1674
1722517200000|2024-08-01 13:00:00|3891.4|3879.4|3921.6|3909.6|3924.6|3912.6|3887|3875|698
1722520800000|2024-08-01 14:00:00|3921.1|3909.1|3902.3|3890.3|3924.5|3912.5|3898.4|3886.4|188
1722524400000|2024-08-01 15:00:00|3902|3890|3889.9|3877.9|3902|3890|3888.7|3876.7|39
1722564000000|2024-08-02 02:00:00|3913|3901|3908.5|3896.5|3915.5|3903.5|3893.2|3881.2|712
1722567600000|2024-08-02 03:00:00|3908.7|3896.7|3913.4|3901.4|3922.3|3910.3|3908|3896|234
1722571200000|2024-08-02 04:00:00|3912.4|3900.4|3925.7|3913.7|3926.2|3914.2|3911.4|3899.4|194
1722578400000|2024-08-02 06:00:00|3948.1|3936.1|3935.9|3923.9|3958.2|3946.2|3923|3910.7|1200
1722582000000|2024-08-02 07:00:00|3937.1|3925.1|3940|3928|3944.2|3932.2|3932.1|3920.1|698
1722585600000|2024-08-02 08:00:00|3940.2|3928.2|3936.6|3924.6|3942.4|3930.4|3931|3919|129
1722589200000|2024-08-02 09:00:00|3936.3|3924.3|3945|3933|3947.4|3935.4|3934.4|3922.4|847
1722823200000|2024-08-05 02:00:00|3864.7|3852.7|3904.4|3892.4|3904.6|3892.6|3863.1|3851.1|822
1722826800000|2024-08-05 03:00:00|3904.5|3892.5|3895.4|3883.4|3918.6|3906.6|3894.6|3882.6|819
1722830400000|2024-08-05 04:00:00|3895.6|3883.6|3894.6|3882.6|3899.7|3887.7|3891.5|3879.5|406
1722837600000|2024-08-05 06:00:00|3885.5|3873.5|3871.6|3859.6|3891.5|3879.5|3869.4|3857.4|866
1722841200000|2024-08-05 07:00:00|3871.7|3859.7|3848.2|3836.2|3879|3867|3847.3|3835.3|937
1722844800000|2024-08-05 08:00:00|3847.8|3835.8|3815.1|3803.1|3856.8|3844.8|3812.1|3800.1|735
1722848400000|2024-08-05 09:00:00|3816.1|3804.1|3809.8|3797.8|3820.6|3808.6|3805|3793|1207
1722862800000|2024-08-05 13:00:00|3808.2|3796.2|3778.4|3766.4|3820.2|3808.2|3777.9|3765.9|394
1722866400000|2024-08-05 14:00:00|3778.9|3766.9|3808.2|3796.2|3814.5|3802.5|3778|3766|198
1722870000000|2024-08-05 15:00:00|3808.7|3796.7|3810.9|3798.9|3819|3807|3808.2|3796.2|35
1722909600000|2024-08-06 02:00:00|3783.8|3771.8|3764.6|3752.6|3809.6|3797.6|3764.4|3752.4|534
1722913200000|2024-08-06 03:00:00|3765|3753|3781|3769|3786.6|3774.6|3741.9|3729.9|1017
1722916800000|2024-08-06 04:00:00|3780.8|3768.8|3781.2|3769.2|3785.6|3773.6|3775.8|3763.8|330
1722924000000|2024-08-06 06:00:00|3778.5|3766.5|3770.3|3758.3|3787.2|3775.2|3760.1|3748.1|479
1722927600000|2024-08-06 07:00:00|3769.4|3757.4|3769.3|3757.3|3787.3|3775.3|3763.7|3751.7|370
1722931200000|2024-08-06 08:00:00|3768.4|3756.4|3736|3724|3769.4|3757.4|3735.5|3723.5|470
1722934800000|2024-08-06 09:00:00|3735.9|3723.9|3728.7|3716.7|3738.5|3726.5|3723.9|3711.9|475
1722949200000|2024-08-06 13:00:00|3727.8|3715.8|3723.3|3711.3|3732.1|3720.1|3709.8|3697.8|570
1722952800000|2024-08-06 14:00:00|3722.8|3710.8|3728.3|3716.3|3731.3|3719.3|3714.5|3702.5|141
1722956400000|2024-08-06 15:00:00|3728.4|3716.4|3745.2|3733.2|3745.3|3733.3|3728.2|3716.2|97
1722996000000|2024-08-07 02:00:00|3749.6|3737.6|3733.3|3721.3|3769.6|3757.6|3726.3|3714.3|805
1722999600000|2024-08-07 03:00:00|3733.2|3721.2|3740|3728|3740|3728|3720.3|3708.3|265
1723003200000|2024-08-07 04:00:00|3739.8|3727.8|3743.4|3731.4|3746.7|3734.7|3736.7|3724.7|133
1723010400000|2024-08-07 06:00:00|3734.6|3722.6|3715|3703|3741.2|3729.2|3712.1|3700.1|277
1723014000000|2024-08-07 07:00:00|3714.6|3702.6|3701.8|3689.8|3726.6|3714.6|3699.9|3687.9|437
1723017600000|2024-08-07 08:00:00|3703.1|3691.1|3716.8|3704.8|3724.1|3712.1|3701|3689|296
1723021200000|2024-08-07 09:00:00|3715.8|3703.8|3715.7|3703.7|3722.4|3710.4|3707.9|3695.9|866
1723035600000|2024-08-07 13:00:00|3752.2|3740.2|3743.7|3731.7|3760.7|3748.7|3740.3|3728.3|332
1723039200000|2024-08-07 14:00:00|3743.6|3731.6|3752.3|3740.3|3752.3|3740.3|3736.7|3724.7|209
1723042800000|2024-08-07 15:00:00|3751.8|3739.8|3760.5|3748.5|3760.9|3748.9|3750.2|3738.2|74
1723082400000|2024-08-08 02:00:00|3757.9|3745.9|3740.9|3728.9|3767.4|3755.4|3737|3725|1034
1723086000000|2024-08-08 03:00:00|3740.4|3728.4|3737.7|3725.7|3746.4|3734.4|3730.4|3718.4|493
1723089600000|2024-08-08 04:00:00|3736.7|3724.7|3735.6|3723.6|3738.6|3726.6|3731.9|3719.9|128
1723096800000|2024-08-08 06:00:00|3727.9|3715.9|3710.2|3698.2|3730.3|3718.3|3708.2|3696.2|418
1723100400000|2024-08-08 07:00:00|3709.8|3697.8|3701.3|3689.3|3715.8|3703.8|3687.2|3675.2|710
1723104000000|2024-08-08 08:00:00|3701.4|3689.4|3728.3|3716.3|3730.3|3718.3|3701.3|3689.3|394
1723107600000|2024-08-08 09:00:00|3729.3|3717.3|3718.5|3706.5|3733|3721|3715|3703|474
1723122000000|2024-08-08 13:00:00|3726.2|3714.2|3744|3732|3747.5|3735.5|3725.7|3713.7|210
1723125600000|2024-08-08 14:00:00|3744.1|3732.1|3739.2|3727.2|3746|3734|3733.2|3721.2|116
1723129200000|2024-08-08 15:00:00|3739.3|3727.3|3746.1|3734.1|3748|3736|3739.2|3727.2|47
1723168800000|2024-08-09 02:00:00|3775.2|3763.2|3755|3743|3775.7|3763.7|3752|3740|304
1723172400000|2024-08-09 03:00:00|3756|3744|3770|3758|3772.9|3760.9|3754|3742|357
1723176000000|2024-08-09 04:00:00|3769.9|3757.9|3777.2|3765.2|3778.9|3766.9|3765|3753|138
1723183200000|2024-08-09 06:00:00|3760.7|3748.7|3752.6|3740.6|3763.7|3751.7|3750.7|3738.7|133
1723186800000|2024-08-09 07:00:00|3752.5|3740.5|3756.1|3744.1|3757.6|3745.6|3737.5|3725.5|523
1723190400000|2024-08-09 08:00:00|3756.5|3744.5|3759.4|3747.4|3767.5|3755.5|3748.4|3736.4|437
1723194000000|2024-08-09 09:00:00|3759.3|3747.3|3759.3|3747.3|3763.3|3751.3|3750.4|3738.4|355
1723428000000|2024-08-12 02:00:00|3718.1|3706.1|3733.2|3721.2|3739.3|3727.3|3717.6|3705.6|2091
1723431600000|2024-08-12 03:00:00|3732.8|3720.8|3733.2|3721.2|3738.2|3726.2|3724.3|3712.3|1997
1723435200000|2024-08-12 04:00:00|3732.2|3720.2|3739.1|3727.1|3739.1|3727.1|3729.2|3717.2|921
1723442400000|2024-08-12 06:00:00|3748|3736|3741.5|3729.5|3752|3740|3732|3720|2684
1723446000000|2024-08-12 07:00:00|3742|3730|3735.4|3723.4|3743|3731|3726|3714|3586
1723449600000|2024-08-12 08:00:00|3735.9|3723.9|3713.9|3701.9|3739.9|3727.9|3713.9|3701.9|3083
1723453200000|2024-08-12 09:00:00|3711.9|3699.9|3715.8|3703.8|3718.8|3706.8|3705.9|3693.9|3063
1723467600000|2024-08-12 13:00:00|3728|3716|3722.4|3710.4|3728.5|3716.5|3715.5|3703.5|1639
1723471200000|2024-08-12 14:00:00|3723.4|3711.4|3729.8|3717.8|3732.3|3720.3|3720.3|3708.3|1209
1723474800000|2024-08-12 15:00:00|3730.3|3718.3|3737.7|3725.7|3737.7|3725.7|3729.3|3717.3|551
1723514400000|2024-08-13 02:00:00|3716.4|3704.4|3718.3|3706.3|3726.4|3714.4|3704.3|3692.3|2805
1723518000000|2024-08-13 03:00:00|3719.3|3707.3|3698.3|3686.3|3722.3|3710.3|3689.3|3677.3|3505
1723521600000|2024-08-13 04:00:00|3697.8|3685.8|3708.3|3696.3|3710.3|3698.3|3697.3|3685.3|809
1723528800000|2024-08-13 06:00:00|3686.2|3674.2|3695.1|3683.1|3696.1|3684.1|3684.2|3672.2|2617
1723532400000|2024-08-13 07:00:00|3694.7|3682.7|3691.1|3679.1|3697.1|3685.1|3686.1|3674.1|1891
1723536000000|2024-08-13 08:00:00|3690.1|3678.1|3689.1|3677.1|3691.1|3679.1|3680.1|3668.1|2773
1723539600000|2024-08-13 09:00:00|3690.1|3678.1|3695.6|3683.6|3700.1|3688.1|3689.1|3677.1|2384
1723554000000|2024-08-13 13:00:00|3703.5|3691.5|3701|3689|3704|3692|3673.5|3661.5|3458
1723557600000|2024-08-13 14:00:00|3700.9|3688.9|3684.4|3672.4|3702.5|3690.5|3681.9|3669.9|1060
1723561200000|2024-08-13 15:00:00|3683.9|3671.9|3680.4|3668.4|3684.9|3672.9|3673.9|3661.9|784
1723600800000|2024-08-14 02:00:00|3662.5|3650.5|3655.2|3643.2|3664.5|3652.5|3643.5|3631.5|2995
1723604400000|2024-08-14 03:00:00|3656.2|3644.2|3696|3684|3700.5|3688.5|3652.3|3640.3|3412
1723608000000|2024-08-14 04:00:00|3697|3685|3697.1|3685.1|3704|3692|3695|3683|715
1723615200000|2024-08-14 06:00:00|3701|3689|3691|3679|3701|3689|3686|3674|1761
1723618800000|2024-08-14 07:00:00|3690.5|3678.5|3692.9|3680.9|3701.9|3689.9|3683|3671|2395
1723622400000|2024-08-14 08:00:00|3693.9|3681.9|3721.8|3709.8|3724.8|3712.8|3688.9|3676.9|3013
1723626000000|2024-08-14 09:00:00|3722.8|3710.8|3729.6|3717.6|3733.6|3721.6|3722.8|3710.8|2849
1723640400000|2024-08-14 13:00:00|3720.5|3708.5|3739.1|3727.1|3742.6|3730.6|3717.5|3705.5|2085
1723644000000|2024-08-14 14:00:00|3738.6|3726.6|3731.8|3719.8|3742.1|3730.1|3722.7|3710.7|1283
1723647600000|2024-08-14 15:00:00|3732.2|3720.2|3726.4|3714.4|3735.2|3723.2|3722.4|3710.4|854
1723687200000|2024-08-15 02:00:00|3740.8|3728.8|3735.3|3723.3|3745.8|3733.8|3728.4|3716.4|2449
1723690800000|2024-08-15 03:00:00|3736.3|3724.3|3737|3725|3746.3|3734.3|3730.3|3718.3|1990
1723694400000|2024-08-15 04:00:00|3737.4|3725.4|3740.7|3728.7|3741.7|3729.7|3732.8|3720.8|730
1723701600000|2024-08-15 06:00:00|3743.7|3731.7|3755.8|3743.8|3756.3|3744.3|3741.1|3729.1|1899
1723705200000|2024-08-15 07:00:00|3756.3|3744.3|3746.3|3734.3|3758.3|3746.3|3740.1|3728.1|2592
1723708800000|2024-08-15 08:00:00|3746.4|3734.4|3748.7|3736.7|3753.3|3741.3|3739.3|3727.3|1378
1723712400000|2024-08-15 09:00:00|3748.2|3736.2|3755.5|3743.5|3761.8|3749.8|3747.2|3735.2|1972
1723726800000|2024-08-15 13:00:00|3746.4|3734.4|3773.4|3761.4|3776.8|3764.8|3745|3733|1075
1723730400000|2024-08-15 14:00:00|3772.9|3760.9|3785.8|3773.8|3786.6|3774.6|3772.4|3760.4|857
1723734000000|2024-08-15 15:00:00|3785.3|3773.3|3788.3|3776.3|3789.3|3777.3|3781.3|3769.3|304
1723773600000|2024-08-16 02:00:00|3768.2|3756.2|3784.5|3772.5|3787.6|3775.6|3764.6|3752.6|1873
1723777200000|2024-08-16 03:00:00|3783.6|3771.6|3770.7|3758.7|3785.5|3773.5|3770.7|3758.7|987
1723780800000|2024-08-16 04:00:00|3769.7|3757.7|3775|3763|3778.1|3766.1|3768.7|3756.7|425
1723788000000|2024-08-16 06:00:00|3769.8|3757.8|3756.3|3744.3|3770.7|3758.7|3754.9|3742.9|907
1723791600000|2024-08-16 07:00:00|3756.7|3744.7|3754.9|3742.9|3759.8|3747.8|3742.2|3730.2|1326
1723795200000|2024-08-16 08:00:00|3755.3|3743.3|3746.6|3734.6|3759.7|3747.7|3739.7|3727.7|1044
1723798800000|2024-08-16 09:00:00|3746.1|3734.1|3750.7|3738.7|3761.1|3749.1|3744|3732|1497
1724032800000|2024-08-19 02:00:00|3769|3757|3751.1|3739.1|3769|3757|3739.1|3727.1|1292
1724036400000|2024-08-19 03:00:00|3751.5|3739.5|3759.8|3747.8|3765.1|3753.1|3751.5|3739.5|1237
1724040000000|2024-08-19 04:00:00|3759.4|3747.4|3762|3750|3764|3752|3756|3744|465
1724047200000|2024-08-19 06:00:00|3772.5|3760.5|3784.7|3772.7|3793.7|3781.7|3765.1|3753.1|1135
1724050800000|2024-08-19 07:00:00|3784.3|3772.3|3789.6|3777.6|3793.7|3781.7|3778.8|3766.8|390
1724054400000|2024-08-19 08:00:00|3790.1|3778.1|3804.3|3792.3|3804.9|3792.9|3790.1|3778.1|959
1724058000000|2024-08-19 09:00:00|3803.7|3791.7|3792.4|3780.4|3803.9|3791.9|3788|3776|1775
1724072400000|2024-08-19 13:00:00|3784.5|3772.5|3769.3|3757.3|3790.5|3778.5|3765.6|3753.6|626
1724076000000|2024-08-19 14:00:00|3769.2|3757.2|3777.1|3765.1|3778.1|3766.1|3764.8|3752.8|275
1724079600000|2024-08-19 15:00:00|3777.6|3765.6|3790.1|3778.1|3790.6|3778.6|3776.7|3764.7|107
1724119200000|2024-08-20 02:00:00|3789.2|3777.2|3791.4|3779.4|3792.8|3780.8|3768.6|3756.6|567
1724122800000|2024-08-20 03:00:00|3791.3|3779.3|3768.2|3756.2|3796.4|3784.4|3764.6|3752.6|1235
1724126400000|2024-08-20 04:00:00|3768.1|3756.1|3771.3|3759.3|3773.9|3761.9|3768.1|3756.1|138
1724133600000|2024-08-20 06:00:00|3780.1|3768.1|3789.7|3777.7|3796.6|3784.6|3780.1|3768.1|1456
1724137200000|2024-08-20 07:00:00|3788.7|3776.7|3772.2|3760.2|3792.7|3780.7|3772.2|3760.2|769
1724140800000|2024-08-20 08:00:00|3772.3|3760.3|3764.4|3752.4|3775.8|3763.8|3751.4|3739.4|672
1724144400000|2024-08-20 09:00:00|3764.3|3752.3|3765.6|3753.6|3769.8|3757.8|3756.3|3744.3|1114
1724158800000|2024-08-20 13:00:00|3767|3755|3796.9|3784.9|3798.2|3786.2|3764.9|3752.9|785
1724162400000|2024-08-20 14:00:00|3797.4|3785.4|3787|3775|3798.4|3786.4|3786.3|3774.3|619
1724166000000|2024-08-20 15:00:00|3786.7|3774.7|3781.4|3769.4|3787.2|3775.2|3777.4|3765.4|268
1724205600000|2024-08-21 02:00:00|3782.8|3770.8|3769.7|3757.7|3789.9|3777.9|3766.1|3754.1|404
1724209200000|2024-08-21 03:00:00|3770.4|3758.4|3773.4|3761.4|3780.5|3768.5|3765.5|3753.5|270
1724212800000|2024-08-21 04:00:00|3774.4|3762.4|3776.8|3764.8|3778.8|3766.8|3772.5|3760.5|62
1724220000000|2024-08-21 06:00:00|3776.4|3764.4|3776.8|3764.8|3787.1|3775.1|3776.3|3764.3|700
1724223600000|2024-08-21 07:00:00|3776.7|3764.7|3776.1|3764.1|3781.5|3769.5|3773.2|3761.2|99
1724227200000|2024-08-21 08:00:00|3776.5|3764.5|3803.8|3791.8|3805.8|3793.8|3774.9|3762.9|1357
1724230800000|2024-08-21 09:00:00|3804.4|3792.4|3798.4|3786.4|3819.1|3807.1|3791|3779|1333
1724245200000|2024-08-21 13:00:00|3803.2|3791.2|3807.1|3795.1|3816.2|3804.2|3801.9|3789.9|157
1724248800000|2024-08-21 14:00:00|3807.2|3795.2|3805.1|3793.1|3813.4|3801.4|3800.6|3788.6|206
1724252400000|2024-08-21 15:00:00|3806.1|3794.1|3806.1|3794.1|3808.4|3796.4|3801.1|3789.1|273
1724292000000|2024-08-22 02:00:00|3790.6|3778.6|3814.5|3802.5|3815.1|3803.1|3787.9|3775.9|1355
1724295600000|2024-08-22 03:00:00|3814.6|3802.6|3831.9|3819.9|3835.6|3823.6|3810.8|3798.8|1388
1724299200000|2024-08-22 04:00:00|3832.1|3820.1|3839.8|3827.8|3843.5|3831.5|3831.9|3819.9|500
1724306400000|2024-08-22 06:00:00|3832.8|3820.8|3830.4|3818.4|3840.8|3828.8|3827.5|3815.5|376
1724310000000|2024-08-22 07:00:00|3831.4|3819.4|3824.2|3812.2|3836|3824|3820.2|3808.2|822
1724313600000|2024-08-22 08:00:00|3825.6|3813.6|3849.4|3837.4|3853.7|3841.7|3823.8|3811.8|1230
1724317200000|2024-08-22 09:00:00|3849.6|3837.6|3861.1|3849.1|3862.4|3850.4|3847.7|3835.7|693
1724331600000|2024-08-22 13:00:00|3856.6|3844.6|3851.4|3839.4|3858.1|3846.1|3840.4|3828.4|494
1724335200000|2024-08-22 14:00:00|3851.5|3839.5|3836.7|3824.7|3858.1|3846.1|3835.7|3823.7|314
1724338800000|2024-08-22 15:00:00|3836.4|3824.4|3838.4|3826.4|3839.7|3827.7|3836.4|3824.4|54
1724378400000|2024-08-23 02:00:00|3846.3|3834.3|3857.9|3845.9|3870.6|3858.6|3839.3|3827.3|578
1724382000000|2024-08-23 03:00:00|3858.9|3846.9|3875.6|3863.6|3882.1|3870.1|3857.9|3845.9|812
1724385600000|2024-08-23 04:00:00|3874.6|3862.6|3874.6|3862.6|3875.1|3863.1|3874.1|3862.1|0
1723428000000|2024-08-12 02:00:00|3718.1|3706.1|3733.2|3721.2|3739.3|3727.3|3717.6|3705.6|2091
1723431600000|2024-08-12 03:00:00|3732.8|3720.8|3733.2|3721.2|3738.2|3726.2|3724.3|3712.3|1997
1723435200000|2024-08-12 04:00:00|3732.2|3720.2|3739.1|3727.1|3739.1|3727.1|3729.2|3717.2|921
1723442400000|2024-08-12 06:00:00|3748|3736|3741.5|3729.5|3752|3740|3732|3720|2684
1723446000000|2024-08-12 07:00:00|3742|3730|3735.4|3723.4|3743|3731|3726|3714|3586
1723449600000|2024-08-12 08:00:00|3735.9|3723.9|3713.9|3701.9|3739.9|3727.9|3713.9|3701.9|3083
1723453200000|2024-08-12 09:00:00|3711.9|3699.9|3715.8|3703.8|3718.8|3706.8|3705.9|3693.9|3063
1723467600000|2024-08-12 13:00:00|3728|3716|3722.4|3710.4|3728.5|3716.5|3715.5|3703.5|1639
1723471200000|2024-08-12 14:00:00|3723.4|3711.4|3729.8|3717.8|3732.3|3720.3|3720.3|3708.3|1209
1723474800000|2024-08-12 15:00:00|3730.3|3718.3|3737.7|3725.7|3737.7|3725.7|3729.3|3717.3|551
1723514400000|2024-08-13 02:00:00|3716.4|3704.4|3718.3|3706.3|3726.4|3714.4|3704.3|3692.3|2805
1723518000000|2024-08-13 03:00:00|3719.3|3707.3|3698.3|3686.3|3722.3|3710.3|3689.3|3677.3|3505
1723521600000|2024-08-13 04:00:00|3697.8|3685.8|3708.3|3696.3|3710.3|3698.3|3697.3|3685.3|809
1723528800000|2024-08-13 06:00:00|3686.2|3674.2|3695.1|3683.1|3696.1|3684.1|3684.2|3672.2|2617
1723532400000|2024-08-13 07:00:00|3694.7|3682.7|3691.1|3679.1|3697.1|3685.1|3686.1|3674.1|1891
1723536000000|2024-08-13 08:00:00|3690.1|3678.1|3689.1|3677.1|3691.1|3679.1|3680.1|3668.1|2773
1723539600000|2024-08-13 09:00:00|3690.1|3678.1|3695.6|3683.6|3700.1|3688.1|3689.1|3677.1|2384
1723554000000|2024-08-13 13:00:00|3703.5|3691.5|3701|3689|3704|3692|3673.5|3661.5|3458
1723557600000|2024-08-13 14:00:00|3700.9|3688.9|3684.4|3672.4|3702.5|3690.5|3681.9|3669.9|1060
1723561200000|2024-08-13 15:00:00|3683.9|3671.9|3680.4|3668.4|3684.9|3672.9|3673.9|3661.9|784
1723600800000|2024-08-14 02:00:00|3662.5|3650.5|3655.2|3643.2|3664.5|3652.5|3643.5|3631.5|2995
1723604400000|2024-08-14 03:00:00|3656.2|3644.2|3696|3684|3700.5|3688.5|3652.3|3640.3|3412
1723608000000|2024-08-14 04:00:00|3697|3685|3697.1|3685.1|3704|3692|3695|3683|715
1723615200000|2024-08-14 06:00:00|3701|3689|3691|3679|3701|3689|3686|3674|1761
1723618800000|2024-08-14 07:00:00|3690.5|3678.5|3692.9|3680.9|3701.9|3689.9|3683|3671|2395
1723622400000|2024-08-14 08:00:00|3693.9|3681.9|3721.8|3709.8|3724.8|3712.8|3688.9|3676.9|3013
1723626000000|2024-08-14 09:00:00|3722.8|3710.8|3729.6|3717.6|3733.6|3721.6|3722.8|3710.8|2849
1723640400000|2024-08-14 13:00:00|3720.5|3708.5|3739.1|3727.1|3742.6|3730.6|3717.5|3705.5|2085
1723644000000|2024-08-14 14:00:00|3738.6|3726.6|3731.8|3719.8|3742.1|3730.1|3722.7|3710.7|1283
1723647600000|2024-08-14 15:00:00|3732.2|3720.2|3726.4|3714.4|3735.2|3723.2|3722.4|3710.4|854
1723687200000|2024-08-15 02:00:00|3740.8|3728.8|3735.3|3723.3|3745.8|3733.8|3728.4|3716.4|2449
1723690800000|2024-08-15 03:00:00|3736.3|3724.3|3737|3725|3746.3|3734.3|3730.3|3718.3|1990
1723694400000|2024-08-15 04:00:00|3737.4|3725.4|3740.7|3728.7|3741.7|3729.7|3732.8|3720.8|730
1723701600000|2024-08-15 06:00:00|3743.7|3731.7|3755.8|3743.8|3756.3|3744.3|3741.1|3729.1|1899
1723705200000|2024-08-15 07:00:00|3756.3|3744.3|3746.3|3734.3|3758.3|3746.3|3740.1|3728.1|2592
1723708800000|2024-08-15 08:00:00|3746.4|3734.4|3748.7|3736.7|3753.3|3741.3|3739.3|3727.3|1378
1723712400000|2024-08-15 09:00:00|3748.2|3736.2|3755.5|3743.5|3761.8|3749.8|3747.2|3735.2|1972
1723726800000|2024-08-15 13:00:00|3746.4|3734.4|3773.4|3761.4|3776.8|3764.8|3745|3733|1075
1723730400000|2024-08-15 14:00:00|3772.9|3760.9|3785.8|3773.8|3786.6|3774.6|3772.4|3760.4|857
1723734000000|2024-08-15 15:00:00|3785.3|3773.3|3788.3|3776.3|3789.3|3777.3|3781.3|3769.3|304
1723773600000|2024-08-16 02:00:00|3768.2|3756.2|3784.5|3772.5|3787.6|3775.6|3764.6|3752.6|1873
1723777200000|2024-08-16 03:00:00|3783.6|3771.6|3770.7|3758.7|3785.5|3773.5|3770.7|3758.7|987
1723780800000|2024-08-16 04:00:00|3769.7|3757.7|3775|3763|3778.1|3766.1|3768.7|3756.7|425
1723788000000|2024-08-16 06:00:00|3769.8|3757.8|3756.3|3744.3|3770.7|3758.7|3754.9|3742.9|907
1723791600000|2024-08-16 07:00:00|3756.7|3744.7|3754.9|3742.9|3759.8|3747.8|3742.2|3730.2|1326
1723795200000|2024-08-16 08:00:00|3755.3|3743.3|3746.6|3734.6|3759.7|3747.7|3739.7|3727.7|1044
1723798800000|2024-08-16 09:00:00|3746.1|3734.1|3750.7|3738.7|3761.1|3749.1|3744|3732|1497
1724032800000|2024-08-19 02:00:00|3769|3757|3751.1|3739.1|3769|3757|3739.1|3727.1|1292
1724036400000|2024-08-19 03:00:00|3751.5|3739.5|3759.8|3747.8|3765.1|3753.1|3751.5|3739.5|1237
1724040000000|2024-08-19 04:00:00|3759.4|3747.4|3762|3750|3764|3752|3756|3744|465
1724047200000|2024-08-19 06:00:00|3772.5|3760.5|3784.7|3772.7|3793.7|3781.7|3765.1|3753.1|1135
1724050800000|2024-08-19 07:00:00|3784.3|3772.3|3789.6|3777.6|3793.7|3781.7|3778.8|3766.8|390
1724054400000|2024-08-19 08:00:00|3790.1|3778.1|3804.3|3792.3|3804.9|3792.9|3790.1|3778.1|959
1724058000000|2024-08-19 09:00:00|3803.7|3791.7|3792.4|3780.4|3803.9|3791.9|3788|3776|1775
1724072400000|2024-08-19 13:00:00|3784.5|3772.5|3769.3|3757.3|3790.5|3778.5|3765.6|3753.6|626
1724076000000|2024-08-19 14:00:00|3769.2|3757.2|3777.1|3765.1|3778.1|3766.1|3764.8|3752.8|275
1724079600000|2024-08-19 15:00:00|3777.6|3765.6|3790.1|3778.1|3790.6|3778.6|3776.7|3764.7|107
1724119200000|2024-08-20 02:00:00|3789.2|3777.2|3791.4|3779.4|3792.8|3780.8|3768.6|3756.6|567
1724122800000|2024-08-20 03:00:00|3791.3|3779.3|3768.2|3756.2|3796.4|3784.4|3764.6|3752.6|1235
1724126400000|2024-08-20 04:00:00|3768.1|3756.1|3771.3|3759.3|3773.9|3761.9|3768.1|3756.1|138
1724133600000|2024-08-20 06:00:00|3780.1|3768.1|3789.7|3777.7|3796.6|3784.6|3780.1|3768.1|1456
1724137200000|2024-08-20 07:00:00|3788.7|3776.7|3772.2|3760.2|3792.7|3780.7|3772.2|3760.2|769
1724140800000|2024-08-20 08:00:00|3772.3|3760.3|3764.4|3752.4|3775.8|3763.8|3751.4|3739.4|672
1724144400000|2024-08-20 09:00:00|3764.3|3752.3|3765.6|3753.6|3769.8|3757.8|3756.3|3744.3|1114
1724158800000|2024-08-20 13:00:00|3767|3755|3796.9|3784.9|3798.2|3786.2|3764.9|3752.9|785
1724162400000|2024-08-20 14:00:00|3797.4|3785.4|3787|3775|3798.4|3786.4|3786.3|3774.3|619
1724166000000|2024-08-20 15:00:00|3786.7|3774.7|3781.4|3769.4|3787.2|3775.2|3777.4|3765.4|268
1724205600000|2024-08-21 02:00:00|3782.8|3770.8|3769.7|3757.7|3789.9|3777.9|3766.1|3754.1|404
1724209200000|2024-08-21 03:00:00|3770.4|3758.4|3773.4|3761.4|3780.5|3768.5|3765.5|3753.5|270
1724212800000|2024-08-21 04:00:00|3774.4|3762.4|3776.8|3764.8|3778.8|3766.8|3772.5|3760.5|62
1724220000000|2024-08-21 06:00:00|3776.4|3764.4|3776.8|3764.8|3787.1|3775.1|3776.3|3764.3|700
1724223600000|2024-08-21 07:00:00|3776.7|3764.7|3776.1|3764.1|3781.5|3769.5|3773.2|3761.2|99
1724227200000|2024-08-21 08:00:00|3776.5|3764.5|3803.8|3791.8|3805.8|3793.8|3774.9|3762.9|1357
1724230800000|2024-08-21 09:00:00|3804.4|3792.4|3798.4|3786.4|3819.1|3807.1|3791|3779|1333
1724245200000|2024-08-21 13:00:00|3803.2|3791.2|3807.1|3795.1|3816.2|3804.2|3801.9|3789.9|157
1724248800000|2024-08-21 14:00:00|3807.2|3795.2|3805.1|3793.1|3813.4|3801.4|3800.6|3788.6|206
1724252400000|2024-08-21 15:00:00|3806.1|3794.1|3806.1|3794.1|3808.4|3796.4|3801.1|3789.1|273
1724292000000|2024-08-22 02:00:00|3790.6|3778.6|3814.5|3802.5|3815.1|3803.1|3787.9|3775.9|1355
1724295600000|2024-08-22 03:00:00|3814.6|3802.6|3831.9|3819.9|3835.6|3823.6|3810.8|3798.8|1388
1724299200000|2024-08-22 04:00:00|3832.1|3820.1|3839.8|3827.8|3843.5|3831.5|3831.9|3819.9|500
1724306400000|2024-08-22 06:00:00|3832.8|3820.8|3830.4|3818.4|3840.8|3828.8|3827.5|3815.5|376
1724310000000|2024-08-22 07:00:00|3831.4|3819.4|3824.2|3812.2|3836|3824|3820.2|3808.2|822
1724313600000|2024-08-22 08:00:00|3825.6|3813.6|3849.4|3837.4|3853.7|3841.7|3823.8|3811.8|1230
1724317200000|2024-08-22 09:00:00|3849.6|3837.6|3861.1|3849.1|3862.4|3850.4|3847.7|3835.7|693
1724331600000|2024-08-22 13:00:00|3856.6|3844.6|3851.4|3839.4|3858.1|3846.1|3840.4|3828.4|494
1724335200000|2024-08-22 14:00:00|3851.5|3839.5|3836.7|3824.7|3858.1|3846.1|3835.7|3823.7|314
1724338800000|2024-08-22 15:00:00|3836.4|3824.4|3838.4|3826.4|3839.7|3827.7|3836.4|3824.4|54
1724378400000|2024-08-23 02:00:00|3846.3|3834.3|3857.9|3845.9|3870.6|3858.6|3839.3|3827.3|578
1724382000000|2024-08-23 03:00:00|3858.9|3846.9|3875.6|3863.6|3882.1|3870.1|3857.9|3845.9|812
1724385600000|2024-08-23 04:00:00|3874.6|3862.6|3874.6|3862.6|3875.1|3863.1|3874.1|3862.1|0